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: LUK FOOK SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 117,000 +0 0.00% 4,429,620
2025-10-13 2025-10-09 40.960 117,000 +0 0.00% 4,792,320
2025-10-10 2025-10-08 42.000 117,000 +0 0.00% 4,914,000
2025-10-09 2025-10-06 42.000 117,000 -3,000 0.00% 4,914,000
2025-10-03 2025-09-30 40.980 120,000 +2,500 0.00% 4,917,600
2025-09-30 2025-09-26 39.060 117,500 -1,000 0.00% 4,589,550
2025-09-25 2025-09-23 39.500 118,500 -2,500 0.00% 4,680,750
2025-09-24 2025-09-22 40.080 121,000 +2,000 0.00% 4,849,680
2025-09-23 2025-09-19 37.780 119,000 +500 0.00% 4,495,820
2025-09-22 2025-09-18 38.900 118,500 -1,000 0.00% 4,609,650
2025-09-18 2025-09-16 38.760 119,500 +500 0.00% 4,631,820
2025-09-17 2025-09-15 38.840 119,000 -500 0.00% 4,621,960
2025-09-15 2025-09-11 36.000 119,500 +2,500 0.00% 4,302,000
2025-09-12 2025-09-10 37.600 117,000 +20,000 0.00% 4,399,200
2025-09-11 2025-09-09 37.660 97,000 +1,000 0.00% 3,653,020
2025-09-10 2025-09-08 38.980 96,000 -500 0.00% 3,742,080
2025-09-08 2025-09-04 35.280 96,500 -500 0.00% 3,404,520
2025-09-05 2025-09-03 36.580 97,000 -1,000 0.00% 3,548,260
2025-09-04 2025-09-02 35.740 98,000 -29,000 0.00% 3,502,520
2025-09-02 2025-08-29 33.200 127,000 -2,500 0.00% 4,216,400
2025-08-29 2025-08-27 31.760 129,500 +1,500 0.00% 4,112,920
2025-08-28 2025-08-26 32.620 128,000 +500 0.00% 4,175,360
2025-08-27 2025-08-25 33.280 127,500 -14,000 0.00% 4,243,200
2025-08-26 2025-08-22 32.920 141,500 +10,000 0.00% 4,658,180
2025-08-25 2025-08-21 31.320 131,500 -3,500 0.00% 4,118,580
2025-08-22 2025-08-20 30.620 135,000 -1,000 0.00% 4,133,700
2025-08-21 2025-08-19 29.780 136,000 +6,000 0.00% 4,050,080
2025-08-20 2025-08-18 31.000 130,000 -1,500 0.00% 4,030,000
2025-08-19 2025-08-15 30.940 131,500 +500 0.00% 4,068,610
2025-08-18 2025-08-14 30.820 131,000 +1,000 0.00% 4,037,420
2025-08-15 2025-08-13 30.800 130,000 -1,000 0.00% 4,004,000
2025-08-14 2025-08-12 29.560 131,000 +12,500 0.00% 3,872,360
2025-08-13 2025-08-11 29.720 118,500 -1,500 0.00% 3,521,820
2025-08-12 2025-08-08 29.360 120,000 +2,500 0.00% 3,523,200
2025-08-11 2025-08-07 30.020 117,500 +500 0.00% 3,527,350
2025-08-08 2025-08-06 31.620 117,000 +500 0.00% 3,699,540
2025-08-07 2025-08-05 31.860 116,500 +19,500 0.00% 3,711,690
2025-08-06 2025-08-04 31.220 97,000 -500 0.00% 3,028,340
2025-08-05 2025-08-01 31.350 97,500 -15,500 0.00% 3,056,625
2025-08-04 2025-07-31 32.200 113,000 -500 0.00% 3,638,600
2025-07-31 2025-07-29 33.600 113,500 -3,500 0.00% 3,813,600
2025-07-30 2025-07-28 32.000 117,000 -13,500 0.00% 3,744,000
2025-07-29 2025-07-25 31.500 130,500 -1,000 0.00% 4,110,750
2025-07-28 2025-07-24 29.850 131,500 +500 0.00% 3,925,275
2025-07-25 2025-07-23 28.750 131,000 -17,500 0.00% 3,766,250
2025-07-23 2025-07-21 28.000 148,500 +10,000 0.00% 4,158,000
2025-07-22 2025-07-18 28.550 138,500 -5,000 0.00% 3,954,175
2025-07-21 2025-07-17 28.300 143,500 +5,000 0.00% 4,061,050
2025-07-15 2025-07-11 26.650 138,500 -1,000 0.00% 3,691,025
2025-07-11 2025-07-09 25.900 139,500 -1,000 0.00% 3,613,050
2025-07-10 2025-07-08 25.700 140,500 -1,500 0.00% 3,610,850
2025-07-09 2025-07-07 25.050 142,000 +4,500 0.00% 3,557,100
2025-07-04 2025-07-02 25.650 137,500 -5,000 0.00% 3,526,875
2025-06-27 2025-06-25 25.700 142,500 -1,000 0.00% 3,662,250
2025-06-26 2025-06-24 25.400 143,500 -500 0.00% 3,644,900
2025-06-25 2025-06-23 24.500 144,000 -500 0.00% 3,528,000
2025-06-24 2025-06-20 24.100 144,500 +10,000 0.00% 3,482,450
2025-06-23 2025-06-19 24.100 134,500 -500 0.00% 3,241,450
2025-06-19 2025-06-17 25.700 135,000 -2,000 0.00% 3,469,500
2025-06-18 2025-06-16 26.500 137,000 +4,500 0.00% 3,630,500
2025-06-17 2025-06-13 28.000 132,500 -2,500 0.00% 3,710,000
2025-06-12 2025-06-10 26.550 135,000 -1,000 0.00% 3,584,250
2025-06-11 2025-06-09 26.000 136,000 -2,000 0.00% 3,536,000
2025-06-10 2025-06-06 24.650 138,000 +10,500 0.00% 3,401,700
2025-06-09 2025-06-05 24.900 127,500 -2,500 0.00% 3,174,750
2025-06-06 2025-06-04 25.200 130,000 -1,000 0.00% 3,276,000
2025-06-05 2025-06-03 24.700 131,000 +1,500 0.00% 3,235,700
2025-06-02 2025-05-29 25.750 129,500 -4,000 0.00% 3,334,625
2025-05-29 2025-05-27 23.700 133,500 +3,500 0.00% 3,163,950
2025-05-27 2025-05-23 23.850 130,000 +500 0.00% 3,100,500
2025-05-26 2025-05-22 24.050 129,500 +500 0.00% 3,114,475
2025-05-23 2025-05-21 24.700 129,000 -500 0.00% 3,186,300
2025-05-22 2025-05-20 24.150 129,500 -1,000 0.00% 3,127,425
2025-05-16 2025-05-14 23.800 130,500 -1,000 0.00% 3,105,900
2025-05-15 2025-05-13 23.150 131,500 +2,000 0.00% 3,044,225
2025-05-14 2025-05-12 23.250 129,500 -1,000 0.00% 3,010,875
2025-05-13 2025-05-09 23.100 130,500 -500 0.00% 3,014,550
2025-05-12 2025-05-08 22.550 131,000 -1,500 0.00% 2,954,050
2025-05-09 2025-05-07 21.700 132,500 +4,500 0.00% 2,875,250
2025-05-08 2025-05-06 23.250 128,000 +24,000 0.00% 2,976,000
2025-05-06 2025-04-30 22.800 104,000 -500 0.00% 2,371,200
2025-05-02 2025-04-29 23.100 104,500 -9,000 0.00% 2,413,950
2025-04-30 2025-04-28 22.850 113,500 -1,000 0.00% 2,593,475
2025-04-29 2025-04-25 22.800 114,500 +500 0.00% 2,610,600
2025-04-28 2025-04-24 22.850 114,000 -1,000 0.00% 2,604,900
2025-04-25 2025-04-23 22.700 115,000 +1,000 0.00% 2,610,500
2025-04-24 2025-04-22 21.550 114,000 -2,000 0.00% 2,456,700
2025-04-16 2025-04-14 21.200 116,000 -2,000 0.00% 2,459,200
2025-04-15 2025-04-11 19.940 118,000 +1,000 0.00% 2,352,920
2025-04-14 2025-04-10 19.220 117,000 -1,500 0.00% 2,248,740
2025-04-11 2025-04-09 18.500 118,500 -24,500 0.00% 2,192,250
2025-04-10 2025-04-08 17.820 143,000 +36,000 0.00% 2,548,260
2025-04-09 2025-04-07 18.280 107,000 +2,500 0.00% 1,955,960
2025-04-08 2025-04-03 24.850 104,500 -12,500 0.00% 2,596,825
2025-04-03 2025-04-01 26.800 117,000 -2,000 0.00% 3,135,600
2025-04-02 2025-03-31 27.050 119,000 -5,000 0.00% 3,218,950
2025-04-01 2025-03-28 26.800 124,000 -17,500 0.00% 3,323,200
2025-03-31 2025-03-27 27.750 141,500 +20,000 0.00% 3,926,625
2025-03-28 2025-03-26 26.200 121,500 +5,000 0.00% 3,183,300
2025-03-27 2025-03-25 25.900 116,500 +1,000 0.00% 3,017,350
2025-03-26 2025-03-24 26.350 115,500 -3,500 0.00% 3,043,425
2025-03-25 2025-03-21 26.350 119,000 -28,000 0.00% 3,135,650
2025-03-21 2025-03-19 28.500 147,000 +12,000 0.00% 4,189,500
2025-03-20 2025-03-18 27.950 135,000 -3,000 0.00% 3,773,250
2025-03-19 2025-03-17 26.600 138,000 -23,000 0.00% 3,670,800
2025-03-18 2025-03-14 26.650 161,000 -113,500 0.00% 4,290,650
2025-03-17 2025-03-13 23.300 274,500 -2,000 0.01% 6,395,850
2025-03-14 2025-03-12 23.600 276,500 +1,500 0.01% 6,525,400
2025-03-12 2025-03-10 23.750 275,000 -2,000 0.01% 6,531,250
2025-03-11 2025-03-07 23.750 277,000 +500 0.01% 6,578,750
2025-03-07 2025-03-05 23.100 276,500 -1,500 0.01% 6,387,150
2025-03-04 2025-02-28 22.450 278,000 +500 0.01% 6,241,100
2025-02-28 2025-02-26 23.750 277,500 -2,000 0.01% 6,590,625
2025-02-27 2025-02-25 23.350 279,500 -1,000 0.01% 6,526,325
2025-02-26 2025-02-24 23.650 280,500 -40,000 0.01% 6,633,825
2025-02-25 2025-02-21 26.000 320,500 -64,500 0.01% 8,333,000
2025-02-24 2025-02-20 24.300 385,000 -19,500 0.01% 9,355,500
2025-02-21 2025-02-19 24.300 404,500 +10,500 0.01% 9,829,350
2025-02-20 2025-02-18 24.200 394,000 -20,500 0.01% 9,534,800
2025-02-19 2025-02-17 23.450 414,500 -46,000 0.01% 9,720,025
2025-02-18 2025-02-14 23.300 460,500 -103,000 0.01% 10,729,650
2025-02-17 2025-02-13 20.850 563,500 +10,000 0.01% 11,748,975
2025-02-12 2025-02-10 21.800 553,500 -25,000 0.01% 12,066,300
2025-02-11 2025-02-07 21.300 578,500 -25,500 0.01% 12,322,050
2025-02-10 2025-02-06 21.150 604,000 -65,500 0.01% 12,774,600
2025-02-07 2025-02-05 20.100 669,500 -20,000 0.02% 13,456,950
2025-02-06 2025-02-04 19.680 689,500 -33,500 0.02% 13,569,360
2025-02-05 2025-02-03 18.480 723,000 -500 0.02% 13,361,040
2025-02-04 2025-01-28 18.420 723,500 -500 0.02% 13,326,870
2025-02-03 2025-01-24 18.240 724,000 -7,000 0.02% 13,205,760
2025-01-27 2025-01-23 17.560 731,000 +1,500 0.02% 12,836,360
2025-01-24 2025-01-22 17.640 729,500 +4,000 0.02% 12,868,380
2025-01-23 2025-01-21 18.200 725,500 +500 0.02% 13,204,100
2025-01-22 2025-01-20 18.700 725,000 -8,500 0.02% 13,557,500
2025-01-21 2025-01-17 17.960 733,500 -1,500 0.02% 13,173,660
2025-01-20 2025-01-16 17.740 735,000 -3,000 0.02% 13,038,900
2025-01-17 2025-01-15 17.420 738,000 +4,000 0.02% 12,855,960
2025-01-16 2025-01-14 17.600 734,000 -2,000 0.02% 12,918,400
2025-01-15 2025-01-13 16.900 736,000 +2,000 0.02% 12,438,400
2025-01-14 2025-01-10 17.200 734,000 -2,500 0.02% 12,624,800
2025-01-13 2025-01-09 16.920 736,500 -19,500 0.02% 12,461,580
2025-01-10 2025-01-08 16.480 756,000 -2,500 0.02% 12,458,880
2025-01-09 2025-01-07 16.180 758,500 +2,500 0.02% 12,272,530
2025-01-08 2025-01-06 16.600 756,000 +22,000 0.02% 12,549,600
2025-01-07 2025-01-03 17.000 734,000 -2,000 0.02% 12,478,000
2025-01-06 2025-01-02 16.820 736,000 -500 0.02% 12,379,520
2025-01-03 2024-12-31 17.560 736,500 -500 0.02% 12,932,940
2024-12-30 2024-12-24 17.460 737,000 -5,000 0.02% 12,868,020
2024-12-27 2024-12-20 17.020 742,000 +1,000 0.02% 12,628,840
2024-12-23 2024-12-19 16.960 741,000 -2,500 0.02% 12,567,360
2024-12-20 2024-12-18 17.300 743,500 -19,000 0.02% 12,862,550
2024-12-19 2024-12-17 16.840 762,500 +194,500 0.02% 12,840,500
2024-12-17 2024-12-13 17.800 568,000 -2,000 0.01% 10,110,400
2024-12-16 2024-12-12 18.160 570,000 +3,000 0.01% 10,351,200
2024-12-13 2024-12-11 18.420 567,000 -2,000 0.01% 10,444,140
2024-12-12 2024-12-10 18.260 569,000 +3,500 0.01% 10,389,940
2024-12-11 2024-12-09 19.000 565,500 -45,500 0.01% 10,744,500
2024-12-10 2024-12-06 17.340 611,000 -500 0.01% 10,594,740
2024-12-09 2024-12-05 16.440 611,500 +1,000 0.01% 10,053,060
2024-12-06 2024-12-04 16.820 610,500 +1,000 0.01% 10,268,610
2024-12-05 2024-12-03 16.720 609,500 -3,000 0.01% 10,190,840
2024-12-03 2024-11-29 15.000 612,500 -4,000 0.01% 9,187,500
2024-12-02 2024-11-28 14.660 616,500 +4,000 0.01% 9,037,890
2024-11-29 2024-11-27 14.800 612,500 -500 0.01% 9,065,000
2024-11-26 2024-11-22 14.400 613,000 -500 0.01% 8,827,200
2024-11-22 2024-11-20 15.360 613,500 +2,500 0.01% 9,423,360
2024-11-21 2024-11-19 15.200 611,000 +500 0.01% 9,287,200
2024-11-20 2024-11-18 14.860 610,500 -1,000 0.01% 9,072,030
2024-11-19 2024-11-15 15.020 611,500 -10,500 0.01% 9,184,730
2024-11-18 2024-11-14 15.180 622,000 +19,000 0.01% 9,441,960
2024-11-15 2024-11-13 16.080 603,000 +14,000 0.01% 9,696,240
2024-11-14 2024-11-12 16.640 589,000 +500 0.01% 9,800,960
2024-11-13 2024-11-11 16.820 588,500 -2,500 0.01% 9,898,570
2024-11-11 2024-11-07 17.540 591,000 -1,000 0.01% 10,366,140
2024-11-07 2024-11-05 17.300 592,000 +4,000 0.01% 10,241,600
2024-11-06 2024-11-04 16.760 588,000 +3,000 0.01% 9,854,880
2024-11-05 2024-11-01 16.320 585,000 -3,500 0.01% 9,547,200
2024-11-01 2024-10-30 16.360 588,500 +1,500 0.01% 9,627,860
2024-10-31 2024-10-29 17.080 587,000 +22,000 0.01% 10,025,960
2024-10-30 2024-10-28 17.420 565,000 -1,500 0.01% 9,842,300
2024-10-29 2024-10-25 17.440 566,500 -24,000 0.01% 9,879,760
2024-10-28 2024-10-24 16.460 590,500 +5,500 0.01% 9,719,630
2024-10-25 2024-10-23 16.860 585,000 -4,000 0.01% 9,863,100
2024-10-24 2024-10-22 16.440 589,000 -3,000 0.01% 9,683,160
2024-10-23 2024-10-21 16.340 592,000 +37,000 0.01% 9,673,280
2024-10-22 2024-10-18 16.500 555,000 -22,000 0.01% 9,157,500
2024-10-21 2024-10-17 15.180 577,000 +1,000 0.01% 8,758,860
2024-10-18 2024-10-16 15.680 576,000 -1,500 0.01% 9,031,680
2024-10-17 2024-10-15 16.140 577,500 +30,000 0.01% 9,320,850
2024-10-16 2024-10-14 17.320 547,500 +2,000 0.01% 9,482,700
2024-10-15 2024-10-10 18.020 545,500 -4,500 0.01% 9,829,910
2024-10-14 2024-10-09 17.900 550,000 -29,500 0.01% 9,845,000
2024-10-10 2024-10-08 19.060 579,500 -219,000 0.01% 11,045,270
2024-10-09 2024-10-07 22.850 798,500 -16,000 0.02% 18,245,725
2024-10-08 2024-10-04 21.450 814,500 +259,000 0.02% 17,471,025
2024-10-07 2024-10-03 18.740 555,500 -40,000 0.01% 10,410,070
2024-10-04 2024-10-02 20.150 595,500 +250,000 0.01% 11,999,325
2024-10-03 2024-09-30 17.500 345,500 +141,000 0.01% 6,046,250
2024-10-02 2024-09-27 15.980 204,500 -14,000 0.00% 3,267,910
2024-09-30 2024-09-26 13.860 218,500 +6,000 0.01% 3,028,410
2024-09-27 2024-09-25 13.400 212,500 +36,000 0.01% 2,847,500
2024-09-26 2024-09-24 12.860 176,500 -11,000 0.00% 2,269,790
2024-09-25 2024-09-23 12.700 187,500 +23,000 0.00% 2,381,250
2024-09-24 2024-09-20 13.380 164,500 -231,000 0.00% 2,201,010
2024-09-23 2024-09-19 12.120 395,500 +105,000 0.01% 4,793,460
2024-09-12 2024-09-10 10.900 290,500 -4,000 0.01% 3,166,450
2024-09-11 2024-09-09 11.340 294,500 +3,000 0.01% 3,339,630
2024-09-09 2024-09-04 11.080 291,500 -1,000 0.01% 3,229,820
2024-09-04 2024-09-02 10.880 292,500 +1,000 0.01% 3,182,400
2024-09-03 2024-08-30 11.220 291,500 -3,500 0.01% 3,270,630
2024-09-02 2024-08-29 10.760 295,000 -7,000 0.01% 3,174,200
2024-08-27 2024-08-23 10.260 302,000 +2,000 0.01% 3,098,520
2024-08-26 2024-08-22 10.400 300,000 +53,500 0.01% 3,120,000
2024-08-22 2024-08-20 11.700 246,500 -1,000 0.01% 2,884,050
2024-08-21 2024-08-19 11.920 247,500 +1,000 0.01% 2,950,200
2024-08-16 2024-08-14 11.220 246,500 -1,000 0.01% 2,765,730
2024-08-14 2024-08-12 11.780 247,500 +500 0.01% 2,915,550
2024-08-12 2024-08-08 11.200 247,000 -11,000 0.01% 2,766,400
2024-08-09 2024-08-07 11.240 258,000 +11,000 0.01% 2,899,920
2024-08-08 2024-08-06 11.440 247,000 -10,000 0.01% 2,825,680
2024-08-07 2024-08-05 11.100 257,000 +10,000 0.01% 2,852,700
2024-08-06 2024-08-02 11.400 247,000 -4,000 0.01% 2,815,800
2024-08-02 2024-07-31 11.520 251,000 -14,000 0.01% 2,891,520
2024-08-01 2024-07-30 10.500 265,000 +14,000 0.01% 2,782,500
2024-07-25 2024-07-23 11.060 251,000 -3,000 0.01% 2,776,060
2024-07-24 2024-07-22 11.240 254,000 -10,000 0.01% 2,854,960
2024-07-23 2024-07-19 10.820 264,000 -90,000 0.01% 2,856,480
2024-07-22 2024-07-18 11.240 354,000 -500 0.01% 3,978,960
2024-07-19 2024-07-17 11.280 354,500 -1,000 0.01% 3,998,760
2024-07-18 2024-07-16 11.040 355,500 -11,000 0.01% 3,924,720
2024-07-17 2024-07-15 11.080 366,500 +10,000 0.01% 4,060,820
2024-07-16 2024-07-12 11.460 356,500 -2,000 0.01% 4,085,490
2024-07-12 2024-07-10 10.660 358,500 +6,000 0.01% 3,821,610
2024-07-11 2024-07-09 10.840 352,500 -6,000 0.01% 3,821,100
2024-07-10 2024-07-08 10.780 358,500 +11,000 0.01% 3,864,630
2024-07-09 2024-07-05 11.260 347,500 -5,000 0.01% 3,912,850
2024-07-08 2024-07-04 11.180 352,500 +24,000 0.01% 3,940,950
2024-07-05 2024-07-03 11.300 328,500 -9,000 0.01% 3,712,050
2024-07-04 2024-07-02 11.180 337,500 +39,000 0.01% 3,773,250
2024-06-28 2024-06-26 12.200 298,500 -3,000 0.01% 3,641,700
2024-06-27 2024-06-25 11.880 301,500 +2,000 0.01% 3,581,820
2024-06-21 2024-06-19 11.940 299,500 -4,000 0.01% 3,576,030
2024-06-20 2024-06-18 11.680 303,500 +6,000 0.01% 3,544,880
2024-06-17 2024-06-13 12.280 297,500 +2,000 0.01% 3,653,300
2024-06-14 2024-06-12 12.540 295,500 -18,000 0.01% 3,705,570
2024-06-07 2024-06-05 11.780 313,500 +5,000 0.01% 3,693,030
2024-06-06 2024-06-04 11.780 308,500 +5,000 0.01% 3,634,130
2024-06-05 2024-06-03 11.320 303,500 -18,000 0.01% 3,435,620
2024-06-04 2024-05-31 11.140 321,500 -1,000 0.01% 3,581,510
2024-06-03 2024-05-30 11.200 322,500 +1,000 0.01% 3,612,000
2024-05-31 2024-05-29 11.420 321,500 +5,000 0.01% 3,671,530
2024-05-30 2024-05-28 11.740 316,500 +13,000 0.01% 3,715,710
2024-05-29 2024-05-27 11.860 303,500 +42,000 0.01% 3,599,510
2024-05-28 2024-05-24 12.440 261,500 +13,000 0.01% 3,253,060
2024-05-27 2024-05-23 12.880 248,500 +5,500 0.01% 3,200,680
2024-05-24 2024-05-22 13.160 243,000 +2,000 0.01% 3,197,880
2024-05-23 2024-05-21 13.180 241,000 +42,000 0.01% 3,176,380
2024-05-21 2024-05-17 14.060 199,000 +6,000 0.00% 2,797,940
2024-05-20 2024-05-16 14.560 193,000 -3,000 0.00% 2,810,080
2024-05-17 2024-05-14 14.500 196,000 -4,000 0.00% 2,842,000
2024-05-16 2024-05-13 14.140 200,000 -500 0.00% 2,828,000
2024-05-13 2024-05-09 14.580 200,500 -7,000 0.00% 2,923,290
2024-05-09 2024-05-07 14.420 207,500 +7,000 0.00% 2,992,150
2024-05-08 2024-05-06 14.860 200,500 -39,000 0.00% 2,979,430
2024-05-07 2024-05-03 13.960 239,500 -10,500 0.01% 3,343,420
2024-05-06 2024-05-02 14.560 250,000 +10,500 0.01% 3,640,000
2024-05-03 2024-04-30 13.740 239,500 +500 0.01% 3,290,730
2024-05-02 2024-04-29 13.960 239,000 -2,000 0.01% 3,336,440
2024-04-25 2024-04-23 12.980 241,000 +2,000 0.01% 3,128,180
2024-04-24 2024-04-22 12.800 239,000 -4,000 0.01% 3,059,200
2024-04-18 2024-04-16 13.040 243,000 -500 0.01% 3,168,720
2024-04-16 2024-04-12 13.900 243,500 +4,000 0.01% 3,384,650
2024-04-12 2024-04-10 14.340 239,500 +40,000 0.01% 3,434,430
2024-04-10 2024-04-08 14.080 199,500 +8,000 0.00% 2,808,960
2024-04-08 2024-04-03 14.040 191,500 +4,000 0.00% 2,688,660
2024-04-05 2024-04-02 14.200 187,500 +1,000 0.00% 2,662,500
2024-04-03 2024-03-28 14.300 186,500 -2,000 0.00% 2,666,950
2024-04-02 2024-03-27 13.760 188,500 +2,500 0.00% 2,593,760
2024-03-28 2024-03-26 13.560 186,000 +3,000 0.00% 2,522,160
2024-03-27 2024-03-25 14.020 183,000 +500 0.00% 2,565,660
2024-03-26 2024-03-22 13.040 182,500 -500 0.00% 2,379,800
2024-03-25 2024-03-21 14.200 183,000 +2,000 0.00% 2,598,600
2024-03-22 2024-03-20 13.920 181,000 -121,500 0.00% 2,519,520
2024-03-21 2024-03-19 13.920 302,500 +3,500 0.01% 4,210,800
2024-03-20 2024-03-18 14.760 299,000 +2,000 0.01% 4,413,240
2024-03-19 2024-03-15 14.440 297,000 +3,000 0.01% 4,288,680
2024-03-18 2024-03-14 16.080 294,000 +53,000 0.01% 4,727,520
2024-03-15 2024-03-13 18.500 241,000 +10,000 0.01% 4,458,500
2024-03-13 2024-03-11 17.700 231,000 -1,500 0.01% 4,088,700
2024-03-12 2024-03-08 17.440 232,500 +1,000 0.01% 4,054,800
2024-03-11 2024-03-07 17.080 231,500 -500 0.01% 3,954,020
2024-03-08 2024-03-06 21.750 232,000 +1,500 0.01% 5,046,000
2024-03-06 2024-03-04 21.000 230,500 -17,500 0.01% 4,840,500
2024-03-04 2024-02-29 19.040 248,000 +4,500 0.01% 4,721,920
2024-03-01 2024-02-28 18.460 243,500 -5,500 0.01% 4,495,010
2024-02-29 2024-02-27 18.900 249,000 +500 0.01% 4,706,100
2024-02-27 2024-02-23 18.240 248,500 +500 0.01% 4,532,640
2024-02-26 2024-02-22 18.420 248,000 +500 0.01% 4,568,160
2024-02-23 2024-02-21 18.100 247,500 -1,000 0.01% 4,479,750
2024-02-22 2024-02-20 17.220 248,500 -1,500 0.01% 4,279,170
2024-02-21 2024-02-19 16.600 250,000 +4,500 0.01% 4,150,000
2024-02-20 2024-02-16 17.280 245,500 -60,500 0.01% 4,242,240
2024-02-19 2024-02-15 15.420 306,000 +54,500 0.01% 4,718,520
2024-02-16 2024-02-14 15.720 251,500 +3,000 0.01% 3,953,580
2024-02-15 2024-02-09 17.320 248,500 +11,000 0.01% 4,304,020
2024-02-14 2024-02-07 19.180 237,500 +11,000 0.01% 4,555,250
2024-02-08 2024-02-06 18.160 226,500 +500 0.01% 4,113,240
2024-02-07 2024-02-05 17.300 226,000 +500 0.01% 3,909,800
2024-02-06 2024-02-02 16.780 225,500 +1,500 0.01% 3,783,890
2024-02-05 2024-02-01 21.150 224,000 +500 0.01% 4,737,600
2024-02-02 2024-01-31 20.500 223,500 +4,000 0.01% 4,581,750
2024-01-31 2024-01-29 23.150 219,500 +2,500 0.01% 5,081,425
2024-01-30 2024-01-26 24.550 217,000 -3,000 0.01% 5,327,350
2024-01-29 2024-01-25 30.000 220,000 -1,000 0.01% 6,600,000
2024-01-26 2024-01-24 29.400 221,000 +1,000 0.01% 6,497,400
2024-01-24 2024-01-22 27.000 220,000 +1,000 0.01% 5,940,000
2024-01-22 2024-01-18 29.100 219,000 +1,500 0.01% 6,372,900
2024-01-19 2024-01-17 28.850 217,500 -1,000 0.01% 6,274,875
2024-01-18 2024-01-16 30.450 218,500 +1,500 0.01% 6,653,325
2024-01-17 2024-01-15 30.500 217,000 +500 0.01% 6,618,500
2024-01-16 2024-01-12 29.500 216,500 +500 0.01% 6,386,750
2024-01-15 2024-01-11 30.450 216,000 -3,000 0.01% 6,577,200
2024-01-12 2024-01-10 28.000 219,000 -1,500 0.01% 6,132,000
2024-01-05 2024-01-03 28.550 220,500 -1,000 0.01% 6,295,275
2024-01-03 2023-12-29 29.600 221,500 +500 0.01% 6,556,400
2023-12-29 2023-12-27 27.500 221,000 +1,500 0.01% 6,077,500
2023-12-28 2023-12-22 26.950 219,500 +500 0.01% 5,915,525
2023-12-21 2023-12-19 28.400 219,000 -5,000 0.01% 6,219,600
2023-12-19 2023-12-15 29.500 224,000 +5,500 0.01% 6,608,000
2023-12-15 2023-12-13 28.000 218,500 +500 0.01% 6,118,000
2023-12-14 2023-12-12 28.600 218,000 -1,000 0.01% 6,234,800
2023-12-13 2023-12-11 28.600 219,000 +1,000 0.01% 6,263,400
2023-12-12 2023-12-08 29.350 218,000 -1,500 0.01% 6,398,300
2023-12-11 2023-12-07 29.950 219,500 +3,000 0.01% 6,574,025
2023-12-08 2023-12-06 30.700 216,500 +500 0.01% 6,646,550
2023-12-07 2023-12-05 30.350 216,000 +7,000 0.01% 6,555,600
2023-12-06 2023-12-04 33.150 209,000 +500 0.00% 6,928,350
2023-12-05 2023-12-01 43.500 208,500 -1,000 0.00% 9,069,750
2023-12-04 2023-11-30 43.500 209,500 +1,000 0.00% 9,113,250
2023-12-01 2023-11-29 44.700 208,500 +3,000 0.00% 9,319,950
2023-11-30 2023-11-28 45.550 205,500 -2,000 0.00% 9,360,525
2023-11-29 2023-11-27 46.050 207,500 +500 0.00% 9,555,375
2023-11-28 2023-11-24 44.900 207,000 +2,500 0.00% 9,294,300
2023-11-27 2023-11-23 46.800 204,500 +1,500 0.00% 9,570,600
2023-11-24 2023-11-22 47.400 203,000 +500 0.00% 9,622,200
2023-11-21 2023-11-17 47.250 202,500 -1,000 0.00% 9,568,125
2023-11-20 2023-11-16 47.750 203,500 +1,000 0.00% 9,717,125
2023-11-17 2023-11-15 50.700 202,500 -4,000 0.00% 10,266,750
2023-11-16 2023-11-14 47.800 206,500 -500 0.00% 9,870,700
2023-11-15 2023-11-13 48.800 207,000 +4,500 0.00% 10,101,600
2023-11-13 2023-11-09 50.400 202,500 -3,000 0.00% 10,206,000
2023-11-10 2023-11-08 51.000 205,500 +2,000 0.00% 10,480,500
2023-11-06 2023-11-02 47.000 203,500 +4,000 0.00% 9,564,500
2023-11-01 2023-10-30 50.500 199,500 -6,500 0.00% 10,074,750
2023-10-31 2023-10-27 47.750 206,000 +1,000 0.00% 9,836,500
2023-10-30 2023-10-26 44.500 205,000 +1,000 0.00% 9,122,500
2023-10-25 2023-10-20 46.100 204,000 -2,000 0.00% 9,404,400
2023-10-24 2023-10-19 45.950 206,000 +3,500 0.00% 9,465,700
2023-10-19 2023-10-17 50.050 202,500 +1,000 0.00% 10,135,125
2023-10-18 2023-10-16 49.000 201,500 +500 0.00% 9,873,500
2023-10-17 2023-10-13 49.100 201,000 +500 0.00% 9,869,100
2023-10-16 2023-10-12 49.650 200,500 -5,000 0.00% 9,954,825
2023-10-13 2023-10-11 46.950 205,500 -1,000 0.00% 9,648,225
2023-10-10 2023-10-06 43.700 206,500 -1,000 0.00% 9,024,050
2023-10-09 2023-10-05 42.900 207,500 +1,000 0.00% 8,901,750
2023-09-29 2023-09-27 44.550 206,500 -500 0.00% 9,199,575
2023-09-27 2023-09-25 43.700 207,000 -500 0.00% 9,045,900
2023-09-26 2023-09-22 42.650 207,500 -2,000 0.00% 8,849,875
2023-09-25 2023-09-21 40.750 209,500 +1,000 0.00% 8,537,125
2023-09-22 2023-09-20 41.950 208,500 +1,000 0.00% 8,746,575
2023-09-19 2023-09-15 43.900 207,500 -500 0.00% 9,109,250
2023-09-06 2023-09-04 44.950 208,000 +500 0.00% 9,349,600
2023-08-31 2023-08-29 45.950 207,500 -500 0.00% 9,534,625
2023-08-28 2023-08-24 44.600 208,000 -500 0.00% 9,276,800
2023-08-18 2023-08-16 41.850 208,500 -500 0.00% 8,725,725
2023-08-15 2023-08-11 43.350 209,000 +500 0.00% 9,060,150
2023-08-07 2023-08-03 45.350 208,500 -1,000 0.00% 9,455,475
2023-08-03 2023-08-01 44.600 209,500 -500 0.00% 9,343,700
2023-08-02 2023-07-31 44.100 210,000 -1,500 0.00% 9,261,000
2023-08-01 2023-07-28 43.300 211,500 -1,500 0.00% 9,157,950
2023-07-31 2023-07-27 41.900 213,000 -1,000 0.01% 8,924,700
2023-07-27 2023-07-25 41.700 214,000 +500 0.01% 8,923,800
2023-07-25 2023-07-21 40.700 213,500 -500 0.01% 8,689,450
2023-07-19 2023-07-14 40.900 214,000 -500 0.01% 8,752,600
2023-07-18 2023-07-13 40.700 214,500 -3,000 0.01% 8,730,150
2023-07-14 2023-07-12 37.500 217,500 +1,000 0.01% 8,156,250
2023-07-13 2023-07-11 38.450 216,500 +500 0.01% 8,324,425
2023-07-12 2023-07-10 38.000 216,000 -500 0.01% 8,208,000
2023-07-11 2023-07-07 37.800 216,500 +500 0.01% 8,183,700
2023-07-06 2023-07-04 39.400 216,000 -6,000 0.01% 8,510,400
2023-07-05 2023-07-03 38.100 222,000 +2,000 0.01% 8,458,200
2023-07-03 2023-06-29 35.950 220,000 +1,000 0.01% 7,909,000
2023-06-30 2023-06-28 37.800 219,000 +1,000 0.01% 8,278,200
2023-06-29 2023-06-27 38.250 218,000 +2,500 0.01% 8,338,500
2023-06-28 2023-06-26 38.450 215,500 -1,000 0.01% 8,285,975
2023-06-27 2023-06-23 37.750 216,500 +500 0.01% 8,172,875
2023-06-26 2023-06-21 37.750 216,000 +7,500 0.01% 8,154,000
2023-06-23 2023-06-20 38.750 208,500 +7,500 0.00% 8,079,375
2023-06-20 2023-06-16 47.450 201,000 -4,500 0.00% 9,537,450
2023-06-19 2023-06-15 47.300 205,500 -1,500 0.00% 9,720,150
2023-06-16 2023-06-14 44.150 207,000 -1,000 0.00% 9,139,050
2023-06-15 2023-06-13 44.800 208,000 +500 0.00% 9,318,400
2023-06-14 2023-06-12 44.100 207,500 +1,000 0.00% 9,150,750
2023-06-13 2023-06-09 44.850 206,500 -1,500 0.00% 9,261,525
2023-06-08 2023-06-06 43.350 208,000 -1,000 0.00% 9,016,800
2023-06-07 2023-06-05 43.850 209,000 +1,500 0.00% 9,164,650
2023-06-06 2023-06-02 44.450 207,500 -1,000 0.00% 9,223,375
2023-06-05 2023-06-01 41.750 208,500 -4,000 0.00% 8,704,875
2023-06-02 2023-05-31 40.050 212,500 -500 0.01% 8,510,625
2023-06-01 2023-05-30 41.700 213,000 +2,500 0.01% 8,882,100
2023-05-31 2023-05-29 42.000 210,500 -1,000 0.00% 8,841,000
2023-05-30 2023-05-25 42.950 211,500 +1,000 0.01% 9,083,925
2023-05-24 2023-05-22 44.550 210,500 -1,500 0.00% 9,377,775
2023-05-23 2023-05-19 42.150 212,000 -500 0.01% 8,935,800
2023-05-19 2023-05-17 44.850 212,500 +3,000 0.01% 9,530,625
2023-05-18 2023-05-16 46.700 209,500 -1,000 0.00% 9,783,650
2023-05-17 2023-05-15 46.250 210,500 +3,000 0.00% 9,735,625
2023-05-16 2023-05-12 46.050 207,500 +1,000 0.00% 9,555,375
2023-05-15 2023-05-11 46.600 206,500 -1,000 0.00% 9,622,900
2023-05-11 2023-05-09 45.050 207,500 +3,000 0.00% 9,347,875
2023-05-08 2023-05-04 46.850 204,500 -500 0.00% 9,580,825
2023-05-05 2023-05-03 45.650 205,000 +1,000 0.00% 9,358,250
2023-05-02 2023-04-27 47.400 204,000 -1,000 0.00% 9,669,600
2023-04-28 2023-04-26 46.800 205,000 +1,500 0.00% 9,594,000
2023-04-26 2023-04-24 49.850 203,500 +1,500 0.00% 10,144,475
2023-04-25 2023-04-21 50.350 202,000 +2,500 0.00% 10,170,700
2023-04-24 2023-04-20 52.150 199,500 -2,500 0.00% 10,403,925
2023-04-21 2023-04-19 53.550 202,000 -500 0.00% 10,817,100
2023-04-20 2023-04-18 54.350 202,500 -1,000 0.00% 11,005,875
2023-04-19 2023-04-17 54.100 203,500 +1,000 0.00% 11,009,350
2023-04-18 2023-04-14 54.800 202,500 -5,500 0.00% 11,097,000
2023-04-17 2023-04-13 53.850 208,000 +2,000 0.00% 11,200,800
2023-04-14 2023-04-12 49.950 206,000 +1,500 0.00% 10,289,700
2023-04-12 2023-04-06 47.350 204,500 -2,000 0.00% 9,683,075
2023-04-11 2023-04-04 46.500 206,500 +1,000 0.00% 9,602,250
2023-04-06 2023-04-03 47.300 205,500 +1,000 0.00% 9,720,150
2023-04-04 2023-03-31 48.600 204,500 -1,000 0.00% 9,938,700
2023-04-03 2023-03-30 49.300 205,500 +1,000 0.00% 10,131,150
2023-03-30 2023-03-28 48.300 204,500 +1,000 0.00% 9,877,350
2023-03-29 2023-03-27 49.050 203,500 +1,000 0.00% 9,981,675
2023-03-28 2023-03-24 48.900 202,500 +1,500 0.00% 9,902,250
2023-03-27 2023-03-23 50.700 201,000 -3,000 0.00% 10,190,700
2023-03-24 2023-03-22 49.900 204,000 +2,000 0.00% 10,179,600
2023-03-23 2023-03-21 49.150 202,000 -11,000 0.00% 9,928,300
2023-03-22 2023-03-20 45.150 213,000 +8,500 0.01% 9,616,950
2023-03-21 2023-03-17 48.000 204,500 +6,000 0.00% 9,816,000
2023-03-20 2023-03-16 48.800 198,500 +1,500 0.00% 9,686,800
2023-03-17 2023-03-15 50.650 197,000 -1,000 0.00% 9,978,050
2023-03-16 2023-03-14 49.850 198,000 -1,000 0.00% 9,870,300
2023-03-15 2023-03-13 50.200 199,000 +2,000 0.00% 9,989,800
2023-03-10 2023-03-08 53.300 197,000 +1,000 0.00% 10,500,100
2023-03-09 2023-03-07 55.650 196,000 +1,000 0.00% 10,907,400
2023-03-07 2023-03-03 57.750 195,000 -500 0.00% 11,261,250
2023-03-06 2023-03-02 57.600 195,500 -3,000 0.00% 11,260,800
2023-03-03 2023-03-01 58.300 198,500 +500 0.00% 11,572,550
2023-03-02 2023-02-28 54.700 198,000 -1,000 0.00% 10,830,600
2023-03-01 2023-02-27 53.450 199,000 -500 0.00% 10,636,550
2023-02-24 2023-02-22 54.900 199,500 +3,000 0.00% 10,952,550
2023-02-23 2023-02-21 56.050 196,500 -1,000 0.00% 11,013,825
2023-02-22 2023-02-20 58.500 197,500 +2,000 0.00% 11,553,750
2023-02-21 2023-02-17 56.650 195,500 +10,000 0.00% 11,075,075
2023-02-20 2023-02-16 57.850 185,500 +2,000 0.00% 10,731,175
2023-02-17 2023-02-15 60.450 183,500 +4,000 0.00% 11,092,575
2023-02-16 2023-02-14 62.000 179,500 +3,000 0.00% 11,129,000
2023-02-15 2023-02-13 64.550 176,500 +1,000 0.00% 11,393,075
2023-02-14 2023-02-10 64.550 175,500 -2,000 0.00% 11,328,525
2023-02-09 2023-02-07 64.450 177,500 -500 0.00% 11,439,875
2023-02-08 2023-02-06 63.500 178,000 +16,500 0.00% 11,303,000
2023-02-07 2023-02-03 65.950 161,500 -4,500 0.00% 10,650,925
2023-02-06 2023-02-02 68.100 166,000 -500 0.00% 11,304,600
2023-02-03 2023-02-01 67.050 166,500 -2,000 0.00% 11,163,825
2023-02-02 2023-01-31 65.250 168,500 +11,000 0.00% 10,994,625
2023-02-01 2023-01-30 67.000 157,500 -5,000 0.00% 10,552,500
2023-01-31 2023-01-27 70.950 162,500 +1,000 0.00% 11,529,375
2023-01-30 2023-01-26 71.400 161,500 -1,000 0.00% 11,531,100
2023-01-27 2023-01-20 71.350 162,500 -500 0.00% 11,594,375
2023-01-26 2023-01-19 70.400 163,000 +3,000 0.00% 11,475,200
2023-01-20 2023-01-18 69.350 160,000 +500 0.00% 11,096,000
2023-01-19 2023-01-17 69.400 159,500 +27,500 0.00% 11,069,300
2023-01-18 2023-01-16 73.900 132,000 +4,000 0.00% 9,754,800
2023-01-17 2023-01-13 72.600 128,000 +1,000 0.00% 9,292,800
2023-01-16 2023-01-12 68.250 127,000 -12,000 0.00% 8,667,750
2023-01-13 2023-01-11 69.950 139,000 +4,500 0.00% 9,723,050
2023-01-12 2023-01-10 67.400 134,500 -1,000 0.00% 9,065,300
2023-01-11 2023-01-09 67.650 135,500 +8,000 0.00% 9,166,575
2023-01-09 2023-01-05 67.500 127,500 -32,000 0.00% 8,606,250
2023-01-06 2023-01-04 66.200 159,500 +18,500 0.00% 10,558,900
2023-01-05 2023-01-03 62.550 141,000 -1,000 0.00% 8,819,550
2023-01-04 2022-12-30 59.850 142,000 +2,000 0.00% 8,498,700
2023-01-03 2022-12-29 59.550 140,000 +8,000 0.00% 8,337,000
2022-12-30 2022-12-28 57.800 132,000 -104,500 0.00% 7,629,600
2022-12-29 2022-12-23 54.050 236,500 +4,000 0.01% 12,782,825
2022-12-28 2022-12-22 52.350 232,500 -2,000 0.01% 12,171,375
2022-12-23 2022-12-21 51.250 234,500 -1,500 0.01% 12,018,125
2022-12-21 2022-12-19 50.200 236,000 -8,000 0.01% 11,847,200
2022-12-20 2022-12-16 51.300 244,000 +4,000 0.01% 12,517,200
2022-12-19 2022-12-15 48.650 240,000 +3,000 0.01% 11,676,000
2022-12-16 2022-12-14 50.800 237,000 +1,000 0.01% 12,039,600
2022-12-15 2022-12-13 51.350 236,000 +2,500 0.01% 12,118,600
2022-12-14 2022-12-12 51.850 233,500 -47,500 0.01% 12,106,975
2022-12-13 2022-12-09 53.900 281,000 -29,000 0.01% 15,145,900
2022-12-12 2022-12-08 55.550 310,000 +27,000 0.01% 17,220,500
2022-12-09 2022-12-07 50.800 283,000 +1,500 0.01% 14,376,400
2022-12-08 2022-12-06 53.100 281,500 +22,000 0.01% 14,947,650
2022-12-07 2022-12-05 55.050 259,500 +9,500 0.01% 14,285,475
2022-12-06 2022-12-02 51.800 250,000 -500 0.01% 12,950,000
2022-12-05 2022-12-01 50.650 250,500 +37,000 0.01% 12,687,825
2022-12-02 2022-11-30 50.150 213,500 +2,000 0.01% 10,707,025
2022-12-01 2022-11-29 48.950 211,500 -500 0.01% 10,352,925
2022-11-30 2022-11-28 47.350 212,000 +500 0.01% 10,038,200
2022-11-29 2022-11-25 47.750 211,500 -500 0.01% 10,099,125
2022-11-28 2022-11-24 48.550 212,000 -3,500 0.01% 10,292,600
2022-11-25 2022-11-23 48.300 215,500 -1,500 0.01% 10,408,650
2022-11-24 2022-11-22 49.000 217,000 +5,500 0.01% 10,633,000
2022-11-18 2022-11-16 54.050 211,500 -500 0.01% 11,431,575
2022-11-17 2022-11-15 54.000 212,000 -1,500 0.01% 11,448,000
2022-11-16 2022-11-14 51.550 213,500 -2,000 0.01% 11,005,925
2022-11-15 2022-11-11 50.950 215,500 -4,000 0.01% 10,979,725
2022-11-11 2022-11-09 44.600 219,500 +1,500 0.01% 9,789,700
2022-11-10 2022-11-08 46.800 218,000 -19,500 0.01% 10,202,400
2022-11-09 2022-11-07 47.000 237,500 +14,500 0.01% 11,162,500
2022-11-08 2022-11-04 43.350 223,000 +500 0.01% 9,667,050
2022-11-07 2022-11-03 39.250 222,500 -1,500 0.01% 8,733,125
2022-11-03 2022-11-01 37.950 224,000 -1,500 0.01% 8,500,800
2022-11-02 2022-10-31 35.500 225,500 -7,000 0.01% 8,005,250
2022-11-01 2022-10-28 38.800 232,500 +11,000 0.01% 9,021,000
2022-10-31 2022-10-27 39.750 221,500 +29,000 0.01% 8,804,625
2022-10-28 2022-10-26 40.000 192,500 -1,000 0.00% 7,700,000
2022-10-27 2022-10-25 38.700 193,500 +1,000 0.00% 7,488,450
2022-10-26 2022-10-24 38.900 192,500 -500 0.00% 7,488,250
2022-10-24 2022-10-20 42.700 193,000 +4,500 0.00% 8,241,100
2022-10-21 2022-10-19 47.200 188,500 +3,000 0.00% 8,897,200
2022-10-20 2022-10-18 50.400 185,500 -500 0.00% 9,349,200
2022-10-19 2022-10-17 50.150 186,000 +1,500 0.00% 9,327,900
2022-10-18 2022-10-14 51.150 184,500 -1,500 0.00% 9,437,175
2022-10-17 2022-10-13 47.100 186,000 -500 0.00% 8,760,600
2022-10-14 2022-10-12 47.000 186,500 -2,000 0.00% 8,765,500
2022-10-13 2022-10-11 46.250 188,500 -2,000 0.00% 8,718,125
2022-10-12 2022-10-10 47.000 190,500 +2,500 0.00% 8,953,500
2022-10-10 2022-10-06 49.750 188,000 +500 0.00% 9,353,000
2022-10-07 2022-10-05 50.350 187,500 -2,000 0.00% 9,440,625
2022-10-06 2022-10-03 48.300 189,500 -2,000 0.00% 9,152,850
2022-10-05 2022-09-30 47.400 191,500 +500 0.00% 9,077,100
2022-10-03 2022-09-29 47.700 191,000 +2,500 0.00% 9,110,700
2022-09-30 2022-09-28 48.350 188,500 -1,000 0.00% 9,113,975
2022-09-28 2022-09-26 47.950 189,500 +500 0.00% 9,086,525
2022-09-26 2022-09-22 47.650 189,000 -500 0.00% 9,005,850
2022-09-23 2022-09-21 48.400 189,500 +500 0.00% 9,171,800
2022-09-22 2022-09-20 49.450 189,000 +2,500 0.00% 9,346,050
2022-09-20 2022-09-16 51.850 186,500 +2,500 0.00% 9,670,025
2022-09-19 2022-09-15 54.150 184,000 +1,500 0.00% 9,963,600
2022-09-16 2022-09-14 50.800 182,500 -500 0.00% 9,271,000
2022-09-15 2022-09-13 53.400 183,000 -17,000 0.00% 9,772,200
2022-09-14 2022-09-09 66.700 200,000 +1,000 0.00% 13,340,000
2022-09-13 2022-09-08 62.950 199,000 -500 0.00% 12,527,050
2022-09-09 2022-09-07 63.300 199,500 -3,000 0.00% 12,628,350
2022-09-08 2022-09-06 64.100 202,500 +19,500 0.00% 12,980,250
2022-09-06 2022-09-02 66.450 183,000 +2,000 0.00% 12,160,350
2022-09-05 2022-09-01 67.950 181,000 -500 0.00% 12,298,950
2022-09-02 2022-08-31 69.700 181,500 -500 0.00% 12,650,550
2022-09-01 2022-08-30 69.900 182,000 +14,000 0.00% 12,721,800
2022-08-31 2022-08-29 70.850 168,000 +1,500 0.00% 11,902,800
2022-08-30 2022-08-26 72.050 166,500 -20,000 0.00% 11,996,325
2022-08-29 2022-08-25 68.450 186,500 -1,500 0.00% 12,765,925
2022-08-25 2022-08-23 66.250 188,000 +10,500 0.00% 12,455,000
2022-08-24 2022-08-22 67.850 177,500 -1,000 0.00% 12,043,375
2022-08-23 2022-08-19 68.200 178,500 +3,500 0.00% 12,173,700
2022-08-22 2022-08-18 71.700 175,000 -2,000 0.00% 12,547,500
2022-08-19 2022-08-17 69.750 177,000 +10,000 0.00% 12,345,750
2022-08-18 2022-08-16 70.000 167,000 +1,000 0.00% 11,690,000
2022-08-17 2022-08-15 70.300 166,000 -500 0.00% 11,669,800
2022-08-15 2022-08-11 71.950 166,500 -3,000 0.00% 11,979,675
2022-08-12 2022-08-10 67.600 169,500 +5,500 0.00% 11,458,200
2022-08-11 2022-08-09 74.500 164,000 -2,500 0.00% 12,218,000
2022-08-10 2022-08-08 73.950 166,500 +500 0.00% 12,312,675
2022-08-09 2022-08-05 74.150 166,000 +2,500 0.00% 12,308,900
2022-08-05 2022-08-03 71.750 163,500 +500 0.00% 11,731,125
2022-08-04 2022-08-02 71.100 163,000 +500 0.00% 11,589,300
2022-08-03 2022-08-01 73.800 162,500 +2,000 0.00% 11,992,500
2022-08-02 2022-07-29 74.550 160,500 -3,500 0.00% 11,965,275
2022-08-01 2022-07-28 76.950 164,000 +2,000 0.00% 12,619,800
2022-07-29 2022-07-27 77.800 162,000 -500 0.00% 12,603,600
2022-07-28 2022-07-26 81.150 162,500 -500 0.00% 13,186,875
2022-07-27 2022-07-25 78.900 163,000 +500 0.00% 12,860,700
2022-07-25 2022-07-21 80.450 162,500 +500 0.00% 13,073,125
2022-07-22 2022-07-20 79.550 162,000 -2,500 0.00% 12,887,100
2022-07-20 2022-07-18 76.350 164,500 +2,000 0.00% 12,559,575
2022-07-19 2022-07-15 76.000 162,500 -1,000 0.00% 12,350,000
2022-07-18 2022-07-14 79.450 163,500 +500 0.00% 12,990,075
2022-07-15 2022-07-13 75.750 163,000 -1,000 0.00% 12,347,250
2022-07-14 2022-07-12 74.850 164,000 +2,000 0.00% 12,275,400
2022-07-13 2022-07-11 77.050 162,000 -1,500 0.00% 12,482,100
2022-07-11 2022-07-07 82.700 163,500 +500 0.00% 13,521,450
2022-07-08 2022-07-06 83.250 163,000 +500 0.00% 13,569,750
2022-07-07 2022-07-05 82.600 162,500 -3,000 0.00% 13,422,500
2022-07-06 2022-07-04 77.550 165,500 +1,000 0.00% 12,834,525
2022-07-05 2022-06-30 71.800 164,500 -500 0.00% 11,811,100
2022-07-04 2022-06-29 72.650 165,000 -22,000 0.00% 11,987,250
2022-06-30 2022-06-28 75.050 187,000 +3,000 0.00% 14,034,350
2022-06-29 2022-06-27 76.650 184,000 -20,500 0.00% 14,103,600
2022-06-28 2022-06-24 77.200 204,500 +8,500 0.00% 15,787,400
2022-06-27 2022-06-23 69.950 196,000 +500 0.00% 13,710,200
2022-06-24 2022-06-22 69.100 195,500 -6,000 0.00% 13,509,050
2022-06-23 2022-06-21 71.100 201,500 +6,000 0.00% 14,326,650
2022-06-22 2022-06-20 67.700 195,500 +500 0.00% 13,235,350
2022-06-21 2022-06-17 67.000 195,000 -500 0.00% 13,065,000
2022-06-20 2022-06-16 65.150 195,500 +1,000 0.00% 12,736,825
2022-06-17 2022-06-15 68.000 194,500 -500 0.00% 13,226,000
2022-06-15 2022-06-13 65.000 195,000 -500 0.00% 12,675,000
2022-06-14 2022-06-10 69.000 195,500 +1,500 0.00% 13,489,500
2022-06-13 2022-06-09 71.100 194,000 -11,000 0.00% 13,793,400
2022-06-10 2022-06-08 69.850 205,000 +7,500 0.00% 14,319,250
2022-06-09 2022-06-07 64.650 197,500 +1,500 0.00% 12,768,375
2022-06-08 2022-06-06 62.900 196,000 -1,500 0.00% 12,328,400
2022-06-07 2022-06-02 57.000 197,500 +500 0.00% 11,257,500
2022-06-06 2022-06-01 56.850 197,000 +3,000 0.00% 11,199,450
2022-06-02 2022-05-31 58.000 194,000 +1,000 0.00% 11,252,000
2022-06-01 2022-05-30 56.400 193,000 +500 0.00% 10,885,200
2022-05-31 2022-05-27 54.300 192,500 -3,500 0.00% 10,452,750
2022-05-30 2022-05-26 50.650 196,000 +1,000 0.00% 9,927,400
2022-05-27 2022-05-25 53.300 195,000 -1,000 0.00% 10,393,500
2022-05-26 2022-05-24 53.100 196,000 +1,500 0.00% 10,407,600
2022-05-24 2022-05-20 56.300 194,500 -2,500 0.00% 10,950,350
2022-05-23 2022-05-19 52.200 197,000 -1,000 0.00% 10,283,400
2022-05-20 2022-05-18 52.950 198,000 +2,500 0.00% 10,484,100
2022-05-18 2022-05-16 53.050 195,500 -500 0.00% 10,371,275
2022-05-16 2022-05-12 51.100 196,000 -2,000 0.00% 10,015,600
2022-05-13 2022-05-11 52.600 198,000 +1,500 0.00% 10,414,800
2022-05-12 2022-05-10 49.400 196,500 +1,000 0.00% 9,707,100
2022-05-11 2022-05-06 50.400 195,500 +500 0.00% 9,853,200
2022-05-10 2022-05-05 54.200 195,000 -8,000 0.00% 10,569,000
2022-05-06 2022-05-04 57.300 203,000 -2,000 0.00% 11,631,900
2022-05-05 2022-05-03 60.400 205,000 +1,000 0.00% 12,382,000
2022-05-04 2022-04-29 60.000 204,000 +7,000 0.00% 12,240,000
2022-05-03 2022-04-28 55.200 197,000 -500 0.00% 10,874,400
2022-04-29 2022-04-27 55.050 197,500 +4,000 0.00% 10,872,375
2022-04-28 2022-04-26 55.500 193,500 -1,000 0.00% 10,739,250
2022-04-27 2022-04-25 53.650 194,500 +1,000 0.00% 10,434,925
2022-04-25 2022-04-21 56.000 193,500 -2,000 0.00% 10,836,000
2022-04-22 2022-04-20 60.100 195,500 +1,500 0.00% 11,749,550
2022-04-21 2022-04-19 60.250 194,000 +9,000 0.00% 11,688,500
2022-04-20 2022-04-14 63.600 185,000 -500 0.00% 11,766,000
2022-04-19 2022-04-13 61.400 185,500 +1,000 0.00% 11,389,700
2022-04-14 2022-04-12 62.650 184,500 +500 0.00% 11,558,925
2022-04-13 2022-04-11 61.650 184,000 -500 0.00% 11,343,600
2022-04-07 2022-04-04 69.550 184,500 +1,500 0.00% 12,831,975
2022-04-06 2022-04-01 65.850 183,000 +500 0.00% 12,050,550
2022-04-04 2022-03-31 65.050 182,500 -2,500 0.00% 11,871,625
2022-04-01 2022-03-30 69.200 185,000 +2,000 0.00% 12,802,000
2022-03-31 2022-03-29 67.850 183,000 +1,000 0.00% 12,416,550
2022-03-30 2022-03-28 65.050 182,000 +2,000 0.00% 11,839,100
2022-03-29 2022-03-25 63.600 180,000 -17,000 0.00% 11,448,000
2022-03-28 2022-03-24 69.400 197,000 +5,500 0.00% 13,671,800
2022-03-25 2022-03-23 65.300 191,500 -2,500 0.00% 12,504,950
2022-03-23 2022-03-21 55.600 194,000 -3,000 0.00% 10,786,400
2022-03-22 2022-03-18 53.550 197,000 +6,000 0.00% 10,549,350
2022-03-21 2022-03-17 56.600 191,000 -500 0.00% 10,810,600
2022-03-18 2022-03-16 47.250 191,500 -3,000 0.00% 9,048,375
2022-03-17 2022-03-15 40.950 194,500 +1,500 0.00% 7,964,775
2022-03-16 2022-03-14 44.900 193,000 +500 0.00% 8,665,700
2022-03-15 2022-03-11 53.250 192,500 -500 0.00% 10,250,625
2022-03-14 2022-03-10 54.000 193,000 -2,000 0.00% 10,422,000
2022-03-11 2022-03-09 52.000 195,000 +1,000 0.00% 10,140,000
2022-03-10 2022-03-08 55.900 194,000 +1,000 0.00% 10,844,600
2022-03-07 2022-03-03 63.250 193,000 +1,000 0.00% 12,207,250
2022-03-04 2022-03-02 66.050 192,000 -1,000 0.00% 12,681,600
2022-03-03 2022-03-01 67.350 193,000 +1,000 0.00% 12,998,550
2022-03-02 2022-02-28 64.250 192,000 -500 0.00% 12,336,000
2022-03-01 2022-02-25 64.200 192,500 +19,000 0.00% 12,358,500
2022-02-28 2022-02-24 61.750 173,500 +500 0.00% 10,713,625
2022-02-25 2022-02-23 62.100 173,000 +2,500 0.00% 10,743,300
2022-02-24 2022-02-22 59.200 170,500 +1,000 0.00% 10,093,600
2022-02-23 2022-02-21 62.450 169,500 -1,500 0.00% 10,585,275
2022-02-22 2022-02-18 62.550 171,000 -1,000 0.00% 10,696,050
2022-02-21 2022-02-17 64.800 172,000 -3,500 0.00% 11,145,600
2022-02-18 2022-02-16 61.100 175,500 +1,500 0.00% 10,723,050
2022-02-17 2022-02-15 61.650 174,000 -25,000 0.00% 10,727,100
2022-02-16 2022-02-14 56.000 199,000 -1,500 0.00% 11,144,000
2022-02-15 2022-02-11 56.700 200,500 +30,000 0.00% 11,368,350
2022-02-14 2022-02-10 58.300 170,500 +3,000 0.00% 9,940,150
2022-02-11 2022-02-09 61.600 167,500 +3,000 0.00% 10,318,000
2022-02-10 2022-02-08 62.250 164,500 +17,500 0.00% 10,240,125
2022-01-25 2022-01-21 89.600 147,000 -1,500 0.00% 13,171,200
2022-01-24 2022-01-20 91.350 148,500 +1,000 0.00% 13,565,475
2022-01-20 2022-01-18 89.200 147,500 -2,000 0.00% 13,157,000
2022-01-19 2022-01-17 90.200 149,500 +500 0.00% 13,484,900
2022-01-18 2022-01-14 92.300 149,000 -500 0.00% 13,752,700
2022-01-17 2022-01-13 91.250 149,500 +500 0.00% 13,641,875
2022-01-13 2022-01-11 87.650 149,000 -4,000 0.00% 13,059,850
2022-01-12 2022-01-10 82.700 153,000 +500 0.00% 12,653,100
2022-01-07 2022-01-05 79.300 152,500 +2,500 0.00% 12,093,250
2022-01-06 2022-01-04 82.850 150,000 -2,000 0.00% 12,427,500
2022-01-05 2022-01-03 87.200 152,000 +1,000 0.00% 13,254,400
2022-01-04 2021-12-31 92.550 151,000 +1,500 0.00% 13,975,050
2021-12-29 2021-12-24 87.150 149,500 +500 0.00% 13,028,925
2021-12-28 2021-12-22 88.000 149,000 +1,000 0.00% 13,112,000
2021-12-20 2021-12-16 88.050 148,000 -14,500 0.00% 13,031,400
2021-12-17 2021-12-15 79.100 162,500 +15,500 0.00% 12,853,750
2021-12-15 2021-12-13 98.200 147,000 +2,000 0.00% 14,435,400
2021-12-14 2021-12-10 100.500 145,000 +500 0.00% 14,572,500
2021-12-13 2021-12-09 105.000 144,500 +500 0.00% 15,172,500
2021-12-08 2021-12-06 95.900 144,000 -500 0.00% 13,809,600
2021-12-06 2021-12-02 102.500 144,500 +27,000 0.00% 14,811,250
2021-11-26 2021-11-24 104.000 117,500 -3,000 0.00% 12,220,000
2021-11-25 2021-11-23 101.300 120,500 +5,000 0.00% 12,206,650
2021-11-23 2021-11-19 110.600 115,500 -2,000 0.00% 12,774,300
2021-11-17 2021-11-15 107.700 117,500 -3,000 0.00% 12,654,750
2021-11-15 2021-11-11 105.700 120,500 -1,000 0.00% 12,736,850
2021-11-12 2021-11-10 104.000 121,500 -1,500 0.00% 12,636,000
2021-11-11 2021-11-09 102.600 123,000 -8,500 0.00% 12,619,800
2021-11-10 2021-11-08 93.100 131,500 +500 0.00% 12,242,650
2021-11-09 2021-11-05 101.900 131,000 +5,000 0.00% 13,348,900
2021-11-08 2021-11-04 104.800 126,000 -14,500 0.00% 13,204,800
2021-11-05 2021-11-03 110.200 140,500 +80,500 0.00% 15,483,100
2021-11-04 2021-11-02 112.000 60,000 -9,000 0.00% 6,720,000
2021-11-03 2021-11-01 111.500 69,000 +3,000 0.00% 7,693,500
2021-10-29 2021-10-27 117.500 66,000 -1,000 0.00% 7,755,000
2021-10-28 2021-10-26 120.000 67,000 +1,500 0.00% 8,040,000
2021-10-27 2021-10-25 117.700 65,500 -1,000 0.00% 7,709,350
2021-10-25 2021-10-21 113.100 66,500 +500 0.00% 7,521,150
2021-10-21 2021-10-19 117.900 66,000 -5,500 0.00% 7,781,400
2021-10-20 2021-10-18 114.900 71,500 -1,000 0.00% 8,215,350
2021-10-19 2021-10-15 109.400 72,500 +4,000 0.00% 7,931,500
2021-10-18 2021-10-12 108.400 68,500 +1,500 0.00% 7,425,400
2021-10-15 2021-10-11 112.100 67,000 +1,000 0.00% 7,510,700
2021-10-12 2021-10-08 112.000 66,000 +5,000 0.00% 7,392,000
2021-10-11 2021-10-07 119.000 61,000 +2,000 0.00% 7,259,000
2021-10-07 2021-10-05 117.800 59,000 +500 0.00% 6,950,200
2021-10-06 2021-10-04 115.600 58,500 +11,500 0.00% 6,762,600
2021-10-05 2021-09-30 126.500 47,000 +1,000 0.00% 5,945,500
2021-10-04 2021-09-29 125.800 46,000 +7,000 0.00% 5,786,800
2021-09-30 2021-09-28 125.600 39,000 -500 0.00% 4,898,400
2021-09-29 2021-09-27 121.900 39,500 -5,000 0.00% 4,815,050
2021-09-27 2021-09-23 120.500 44,500 +2,500 0.00% 5,362,250
2021-09-21 2021-09-17 123.100 42,000 -10,000 0.00% 5,170,200
2021-09-17 2021-09-15 117.400 52,000 -500 0.00% 6,104,800
2021-09-15 2021-09-13 115.200 52,500 +500 0.00% 6,048,000
2021-09-13 2021-09-09 119.800 52,000 +2,000 0.00% 6,229,600
2021-09-10 2021-09-08 122.000 50,000 -500 0.00% 6,100,000
2021-09-08 2021-09-06 120.300 50,500 -1,500 0.00% 6,075,150
2021-09-07 2021-09-03 115.800 52,000 -500 0.00% 6,021,600
2021-09-06 2021-09-02 114.000 52,500 -11,500 0.00% 5,985,000
2021-09-03 2021-09-01 116.800 64,000 +2,500 0.00% 7,475,200
2021-09-02 2021-08-31 120.400 61,500 +1,500 0.00% 7,404,600
2021-08-27 2021-08-25 121.100 60,000 -1,000 0.00% 7,266,000
2021-08-26 2021-08-24 121.700 61,000 -1,000 0.00% 7,423,700
2021-08-25 2021-08-23 113.000 62,000 +1,000 0.00% 7,006,000
2021-08-24 2021-08-20 105.300 61,000 +1,000 0.00% 6,423,300
2021-08-20 2021-08-18 112.600 60,000 +500 0.00% 6,756,000
2021-08-19 2021-08-17 113.700 59,500 -1,500 0.00% 6,765,150
2021-08-17 2021-08-13 122.400 61,000 -1,000 0.00% 7,466,400
2021-08-16 2021-08-12 120.100 62,000 -1,000 0.00% 7,446,200
2021-08-13 2021-08-11 123.500 63,000 -1,000 0.00% 7,780,500
2021-08-12 2021-08-10 127.500 64,000 +1,000 0.00% 8,160,000
2021-08-11 2021-08-09 125.500 63,000 -500 0.00% 7,906,500
2021-08-09 2021-08-05 129.800 63,500 -5,500 0.00% 8,242,300
2021-08-06 2021-08-04 131.300 69,000 -1,500 0.00% 9,059,700
2021-08-05 2021-08-03 126.200 70,500 +2,500 0.00% 8,897,100
2021-08-04 2021-08-02 121.100 68,000 +21,500 0.00% 8,234,800
2021-08-03 2021-07-30 118.500 46,500 +5,500 0.00% 5,510,250
2021-07-30 2021-07-28 119.100 41,000 +4,500 0.00% 4,883,100
2021-07-29 2021-07-27 107.900 36,500 -31,500 0.00% 3,938,350
2021-07-28 2021-07-26 117.000 68,000 +7,500 0.00% 7,956,000
2021-07-27 2021-07-23 129.700 60,500 +1,500 0.00% 7,846,850
2021-07-23 2021-07-21 131.800 59,000 +6,500 0.00% 7,776,200
2021-07-22 2021-07-20 138.000 52,500 -2,500 0.00% 7,245,000
2021-07-20 2021-07-16 139.900 55,000 -1,000 0.00% 7,694,500
2021-07-19 2021-07-15 137.700 56,000 +500 0.00% 7,711,200
2021-07-16 2021-07-14 139.800 55,500 -5,000 0.00% 7,758,900
2021-07-15 2021-07-13 131.300 60,500 +500 0.00% 7,943,650
2021-07-14 2021-07-12 135.500 60,000 -1,500 0.00% 8,130,000
2021-07-13 2021-07-09 134.400 61,500 -5,000 0.00% 8,265,600
2021-07-12 2021-07-08 128.000 66,500 +1,500 0.00% 8,512,000
2021-07-09 2021-07-07 134.500 65,000 -1,500 0.00% 8,742,500
2021-07-08 2021-07-06 126.400 66,500 -4,000 0.00% 8,405,600
2021-07-07 2021-07-05 138.000 70,500 -2,000 0.00% 9,729,000
2021-07-06 2021-07-02 139.500 72,500 +2,500 0.00% 10,113,750
2021-07-05 2021-06-30 142.300 70,000 +500 0.00% 9,961,000
2021-06-29 2021-06-25 142.300 69,500 -500 0.00% 9,889,850
2021-06-28 2021-06-24 138.800 70,000 -10,500 0.00% 9,716,000
2021-06-25 2021-06-23 139.000 80,500 +5,000 0.00% 11,189,500
2021-06-24 2021-06-22 135.100 75,500 +2,000 0.00% 10,200,050
2021-06-22 2021-06-18 132.100 73,500 +10,500 0.00% 9,709,350
2021-06-21 2021-06-17 120.800 63,000 +3,000 0.00% 7,610,400
2021-06-18 2021-06-16 116.900 60,000 -1,000 0.00% 7,014,000
2021-06-17 2021-06-15 121.000 61,000 +7,500 0.00% 7,381,000
2021-06-16 2021-06-11 124.800 53,500 -500 0.00% 6,676,800
2021-06-11 2021-06-09 122.400 54,000 +1,000 0.00% 6,609,600
2021-06-10 2021-06-08 119.500 53,000 -9,500 0.00% 6,333,500
2021-06-08 2021-06-04 121.100 62,500 +4,000 0.00% 7,568,750
2021-06-07 2021-06-03 119.300 58,500 -1,000 0.00% 6,979,050
2021-06-04 2021-06-02 120.900 59,500 +500 0.00% 7,193,550
2021-06-03 2021-06-01 124.700 59,000 +8,000 0.00% 7,357,300
2021-06-02 2021-05-31 121.300 51,000 -3,000 0.00% 6,186,300
2021-05-31 2021-05-27 121.200 54,000 -1,500 0.00% 6,544,800
2021-05-28 2021-05-26 118.500 55,500 -1,500 0.00% 6,576,750
2021-05-27 2021-05-25 116.300 57,000 -3,000 0.00% 6,629,100
2021-05-26 2021-05-24 109.800 60,000 +1,000 0.00% 6,588,000
2021-05-25 2021-05-21 110.700 59,000 -500 0.00% 6,531,300
2021-05-20 2021-05-17 107.900 59,500 -4,000 0.00% 6,420,050
2021-05-17 2021-05-13 103.500 63,500 +1,000 0.00% 6,572,250
2021-05-13 2021-05-11 103.600 62,500 +500 0.00% 6,475,000
2021-05-11 2021-05-07 101.800 62,000 -13,500 0.00% 6,311,600
2021-05-10 2021-05-06 106.300 75,500 -46,000 0.00% 8,025,650
2021-05-07 2021-05-05 103.300 121,500 -6,500 0.00% 12,550,950
2021-05-06 2021-05-04 107.700 128,000 -1,500 0.00% 13,785,600
2021-05-05 2021-05-03 108.200 129,500 +4,000 0.00% 14,011,900
2021-05-04 2021-04-30 109.500 125,500 +3,000 0.00% 13,742,250
2021-05-03 2021-04-29 111.800 122,500 -3,500 0.00% 13,695,500
2021-04-30 2021-04-28 110.200 126,000 +5,500 0.00% 13,885,200
2021-04-29 2021-04-27 107.900 120,500 +10,500 0.00% 13,001,950
2021-04-28 2021-04-26 114.800 110,000 -1,000 0.00% 12,628,000
2021-04-23 2021-04-21 107.600 111,000 -1,000 0.00% 11,943,600
2021-04-22 2021-04-20 108.600 112,000 -2,000 0.00% 12,163,200
2021-04-21 2021-04-19 108.300 114,000 +1,500 0.00% 12,346,200
2021-04-16 2021-04-14 107.000 112,500 -3,000 0.00% 12,037,500
2021-04-13 2021-04-09 102.000 115,500 +3,500 0.00% 11,781,000
2021-04-09 2021-04-07 106.600 112,000 -5,500 0.00% 11,939,200
2021-04-08 2021-04-01 105.100 117,500 +6,500 0.00% 12,349,250
2021-04-07 2021-03-31 97.350 111,000 +2,500 0.00% 10,805,850
2021-04-01 2021-03-30 98.250 108,500 +26,000 0.00% 10,660,125
2021-03-31 2021-03-29 96.250 82,500 -5,000 0.00% 7,940,625
2021-03-30 2021-03-26 98.000 87,500 +11,000 0.00% 8,575,000
2021-03-29 2021-03-25 91.900 76,500 +7,500 0.00% 7,030,350
2021-03-26 2021-03-24 87.950 69,000 +500 0.00% 6,068,550
2021-03-25 2021-03-23 87.400 68,500 -2,000 0.00% 5,986,900
2021-03-22 2021-03-18 95.250 70,500 +1,000 0.00% 6,715,125
2021-03-19 2021-03-17 92.800 69,500 +500 0.00% 6,449,600
2021-03-18 2021-03-16 91.250 69,000 -1,000 0.00% 6,296,250
2021-03-17 2021-03-15 86.500 70,000 +500 0.00% 6,055,000
2021-03-16 2021-03-12 91.200 69,500 +3,000 0.00% 6,338,400
2021-03-15 2021-03-11 94.350 66,500 -5,500 0.00% 6,274,275
2021-03-12 2021-03-10 87.900 72,000 -8,500 0.00% 6,328,800
2021-03-11 2021-03-09 83.150 80,500 +500 0.00% 6,693,575
2021-03-10 2021-03-08 80.850 80,000 -7,000 0.00% 6,468,000
2021-03-09 2021-03-05 89.500 87,000 +4,500 0.00% 7,786,500
2021-03-08 2021-03-04 92.000 82,500 -11,000 0.00% 7,590,000
2021-03-05 2021-03-03 102.400 93,500 +1,000 0.00% 9,574,400
2021-03-04 2021-03-02 99.800 92,500 -4,500 0.00% 9,231,500
2021-03-03 2021-03-01 102.300 97,000 +6,000 0.00% 9,923,100
2021-03-02 2021-02-26 96.050 91,000 -34,500 0.00% 8,740,550
2021-03-01 2021-02-25 104.300 125,500 +23,500 0.00% 13,089,650
2021-02-26 2021-02-24 102.200 102,000 -30,500 0.00% 10,424,400
2021-02-25 2021-02-23 107.200 132,500 +1,500 0.00% 14,204,000
2021-02-24 2021-02-22 107.900 131,000 -2,000 0.00% 14,134,900
2021-02-23 2021-02-19 117.200 133,000 +4,000 0.00% 15,587,600
2021-02-22 2021-02-18 116.400 129,000 +8,500 0.00% 15,015,600
2021-02-19 2021-02-17 122.700 120,500 -3,000 0.00% 14,785,350
2021-02-18 2021-02-16 124.000 123,500 -7,000 0.00% 15,314,000
2021-02-10 2021-02-08 118.900 130,500 -1,000 0.00% 15,516,450
2021-02-09 2021-02-05 120.700 131,500 +5,000 0.00% 15,872,050
2021-02-08 2021-02-04 117.000 126,500 +4,500 0.00% 14,800,500
2021-02-05 2021-02-03 117.600 122,000 +12,000 0.00% 14,347,200
2021-02-03 2021-02-01 115.900 110,000 +10,000 0.00% 12,749,000
2021-02-02 2021-01-29 109.100 100,000 -9,500 0.00% 10,910,000
2021-02-01 2021-01-28 107.300 109,500 +5,000 0.00% 11,749,350
2021-01-29 2021-01-27 111.800 104,500 +15,500 0.00% 11,683,100
2021-01-28 2021-01-26 115.500 89,000 +3,000 0.00% 10,279,500
2021-01-27 2021-01-25 120.900 86,000 +7,000 0.00% 10,397,400
2021-01-26 2021-01-22 121.300 79,000 +500 0.00% 9,582,700
2021-01-25 2021-01-21 114.400 78,500 +1,000 0.00% 8,980,400
2021-01-22 2021-01-20 116.600 77,500 +500 0.00% 9,036,500
2021-01-19 2021-01-15 103.000 77,000 -3,000 0.00% 7,931,000
2021-01-18 2021-01-14 104.700 80,000 +4,000 0.00% 8,376,000
2021-01-15 2021-01-13 98.700 76,000 -13,500 0.00% 7,501,200
2021-01-14 2021-01-12 98.500 89,500 +10,000 0.00% 8,815,750
2021-01-13 2021-01-11 97.100 79,500 -9,000 0.00% 7,719,450
2021-01-12 2021-01-08 95.000 88,500 -3,500 0.00% 8,407,500
2021-01-11 2021-01-07 94.950 92,000 +3,500 0.00% 8,735,400
2021-01-08 2021-01-06 98.000 88,500 -4,000 0.00% 8,673,000
2021-01-07 2021-01-05 101.900 92,500 +11,500 0.00% 9,425,750
2021-01-06 2021-01-04 103.200 81,000 +10,500 0.00% 8,359,200
2021-01-05 2020-12-31 102.800 70,500 -11,000 0.00% 7,247,400
2021-01-04 2020-12-29 94.350 81,500 +8,000 0.00% 7,689,525
2020-12-30 2020-12-28 96.400 73,500 +1,000 0.00% 7,085,400
2020-12-29 2020-12-24 91.450 72,500 +2,500 0.00% 6,630,125
2020-12-28 2020-12-22 92.200 70,000 +2,000 0.00% 6,454,000
2020-12-21 2020-12-17 87.350 68,000 +8,000 0.00% 5,939,800
2020-12-18 2020-12-16 82.000 60,000 -3,000 0.00% 4,920,000
2020-12-17 2020-12-15 81.000 63,000 -1,000 0.00% 5,103,000
2020-12-16 2020-12-14 78.200 64,000 +1,000 0.00% 5,004,800
2020-12-15 2020-12-11 81.500 63,000 -1,000 0.00% 5,134,500
2020-12-14 2020-12-10 79.250 64,000 -1,500 0.00% 5,072,000
2020-12-11 2020-12-09 79.400 65,500 -6,000 0.00% 5,200,700
2020-12-09 2020-12-07 80.950 71,500 +3,500 0.00% 5,787,925
2020-12-08 2020-12-04 79.050 68,000 +2,500 0.00% 5,375,400
2020-12-07 2020-12-03 78.300 65,500 +500 0.00% 5,128,650
2020-12-04 2020-12-02 76.450 65,000 -18,000 0.00% 4,969,250
2020-12-03 2020-12-01 77.600 83,000 +9,000 0.00% 6,440,800
2020-12-02 2020-11-30 76.900 74,000 -44,500 0.00% 5,690,600
2020-12-01 2020-11-27 76.100 118,500 +10,500 0.00% 9,017,850
2020-11-30 2020-11-26 74.950 108,000 +33,000 0.00% 8,094,600
2020-11-27 2020-11-25 75.100 75,000 -15,000 0.00% 5,632,500
2020-11-26 2020-11-24 78.050 90,000 -3,000 0.00% 7,024,500
2020-11-25 2020-11-23 81.450 93,000 +3,000 0.00% 7,574,850
2020-11-24 2020-11-20 83.350 90,000 +3,000 0.00% 7,501,500
2020-11-20 2020-11-18 79.250 87,000 +4,500 0.00% 6,894,750
2020-11-19 2020-11-17 80.800 82,500 -1,500 0.00% 6,666,000
2020-11-18 2020-11-16 84.000 84,000 +6,000 0.00% 7,056,000
2020-11-17 2020-11-13 733.800 78,000 +3,000 0.00% 57,236,400
2020-11-16 2020-11-12 694.200 75,000 +71,000 0.00% 52,065,000
2020-11-13 2020-11-11 670.200 4,000 -1,000 0.00% 2,680,800
2020-11-12 2020-11-10 685.200 5,000 +333 0.00% 3,426,000
2020-11-06 2020-11-04 665.400 4,667 -2,000 0.00% 3,105,422
2020-11-05 2020-11-03 647.400 6,667 -500 0.00% 4,316,216
2020-11-04 2020-11-02 647.400 7,167 +2,000 0.00% 4,639,916
2020-10-28 2020-10-23 655.800 5,167 -500 0.00% 3,388,519
2020-10-27 2020-10-22 669.600 5,667 +1,167 0.00% 3,794,623
2020-10-23 2020-10-21 675.000 4,500 -1,500 0.00% 3,037,500
2020-10-22 2020-10-20 604.800 6,000 +2,000 0.00% 3,628,800
2020-10-21 2020-10-19 600.600 4,000 -667 0.00% 2,402,400
2020-10-20 2020-10-16 613.200 4,667 +834 0.00% 2,861,804
2020-10-19 2020-10-15 602.400 3,833 +333 0.00% 2,308,999
2020-10-16 2020-10-14 613.200 3,500 +667 0.00% 2,146,200
2020-10-15 2020-10-12 643.200 2,833 -4,000 0.00% 1,822,186
2020-10-14 2020-10-09 607.800 6,833 +666 0.00% 4,153,097
2020-10-12 2020-10-08 617.400 6,167 +667 0.00% 3,807,506
2020-10-08 2020-10-06 610.800 5,500 -1,333 0.00% 3,359,400
2020-10-07 2020-10-05 582.000 6,833 -334 0.00% 3,976,806
2020-09-30 2020-09-28 548.100 7,167 +2,000 0.00% 3,928,233
2020-09-29 2020-09-25 531.900 5,167 -3,000 0.00% 2,748,327
2020-09-22 2020-09-18 573.300 8,167 -5,666 0.00% 4,682,141
2020-09-18 2020-09-16 577.800 13,833 -1,000 0.00% 7,992,707
2020-09-17 2020-09-15 580.200 14,833 +2,333 0.00% 8,606,107
2020-09-16 2020-09-14 561.000 12,500 -167 0.00% 7,012,500
2020-09-15 2020-09-11 552.900 12,667 +2,167 0.00% 7,003,584
2020-09-14 2020-09-10 534.000 10,500 +333 0.00% 5,607,000
2020-09-11 2020-09-09 535.800 10,167 +667 0.00% 5,447,479
2020-09-10 2020-09-08 539.400 9,500 -1,000 0.00% 5,124,300
2020-09-09 2020-09-07 544.500 10,500 -3,333 0.00% 5,717,250
2020-09-08 2020-09-04 564.600 13,833 -500 0.00% 7,810,112
2020-09-07 2020-09-03 577.500 14,333 +1,000 0.00% 8,277,308
2020-09-04 2020-09-02 583.200 13,333 -667 0.00% 7,775,806
2020-09-03 2020-09-01 594.900 14,000 +1,667 0.00% 8,328,600
2020-09-02 2020-08-31 604.200 12,333 +1,333 0.00% 7,451,599
2020-09-01 2020-08-28 606.600 11,000 +500 0.00% 6,672,600
2020-08-31 2020-08-27 588.000 10,500 +1,167 0.00% 6,174,000
2020-08-28 2020-08-26 565.500 9,333 +2,333 0.00% 5,277,812
2020-08-27 2020-08-25 534.000 7,000 +1,667 0.00% 3,738,000
2020-08-25 2020-08-21 534.900 5,333 +333 0.00% 2,852,622
2020-08-24 2020-08-20 529.200 5,000 -667 0.00% 2,646,000
2020-08-20 2020-08-18 527.400 5,667 +2,334 0.00% 2,988,776
2020-08-17 2020-08-13 491.700 3,333 -167 0.00% 1,638,836
2020-08-14 2020-08-12 467.400 3,500 +167 0.00% 1,635,900
2020-08-13 2020-08-11 492.000 3,333 -3,334 0.00% 1,639,836
2020-08-11 2020-08-07 510.000 6,667 +3,334 0.00% 3,400,170
2020-08-06 2020-08-04 494.100 3,333 +333 0.00% 1,646,835
2020-08-04 2020-07-31 478.800 3,000 -2,000 0.00% 1,436,400
2020-08-03 2020-07-30 480.000 5,000 +1,667 0.00% 2,400,000
2020-07-28 2020-07-24 435.600 3,333 +333 0.00% 1,451,855
2020-07-27 2020-07-23 463.200 3,000 -333 0.00% 1,389,600
2020-07-20 2020-07-16 421.800 3,333 +333 0.00% 1,405,859
2020-07-15 2020-07-13 469.200 3,000 -333 0.00% 1,407,600
2020-07-13 2020-07-09 429.000 3,333 -167 0.00% 1,429,857
2020-07-07 2020-07-03 422.700 3,500 +500 0.00% 1,479,450
2020-07-03 2020-06-30 425.400 3,000 +167 0.00% 1,276,200
2020-06-26 2020-06-23 437.400 2,833 +333 0.00% 1,239,154
2020-06-22 2020-06-18 408.300 2,500 -2,667 0.00% 1,020,750
2020-06-19 2020-06-17 404.100 5,167 +1,667 0.00% 2,087,985
2020-06-10 2020-06-08 375.000 3,500 +667 0.00% 1,312,500
2020-06-08 2020-06-04 397.500 2,833 -334 0.00% 1,126,118
2020-06-01 2020-05-28 363.000 3,167 -333 0.00% 1,149,621
2020-05-29 2020-05-27 373.500 3,500 +333 0.00% 1,307,250
2020-05-28 2020-05-26 387.000 3,167 +334 0.00% 1,225,629
2020-05-25 2020-05-21 399.000 2,833 -334 0.00% 1,130,367
2020-05-22 2020-05-20 401.100 3,167 +334 0.00% 1,270,284
2020-05-18 2020-05-14 405.000 2,833 -334 0.00% 1,147,365
2020-05-12 2020-05-08 374.400 3,167 -333 0.00% 1,185,725
2020-05-08 2020-05-06 356.400 3,500 +333 0.00% 1,247,400
2020-05-07 2020-05-05 350.700 3,167 +334 0.00% 1,110,667
2020-04-28 2020-04-24 346.200 2,833 +333 0.00% 980,785
2020-04-27 2020-04-23 364.500 2,500 -167 0.00% 911,250
2020-04-09 2020-04-07 345.600 2,667 -333 0.00% 921,715
2020-04-03 2020-04-01 316.500 3,000 -167 0.00% 949,500
2020-04-01 2020-03-30 291.000 3,167 -166 0.00% 921,597
2020-03-31 2020-03-27 300.000 3,333 +333 0.00% 999,900
2020-03-30 2020-03-26 311.400 3,000 -333 0.00% 934,200
2020-03-26 2020-03-24 289.650 3,333 -167 0.00% 965,403
2020-03-25 2020-03-23 278.850 3,500 +167 0.00% 975,975
2020-03-18 2020-03-16 284.700 3,333 -167 0.00% 948,905
2020-03-17 2020-03-13 331.800 3,500 +167 0.00% 1,161,300
2020-03-16 2020-03-12 332.700 3,333 +500 0.00% 1,108,889
2020-03-13 2020-03-11 366.300 2,833 -334 0.00% 1,037,728
2020-03-12 2020-03-10 355.800 3,167 +334 0.00% 1,126,819
2020-03-11 2020-03-09 351.300 2,833 -334 0.00% 995,233
2020-03-09 2020-03-05 361.800 3,167 -166 0.00% 1,145,821
2020-03-06 2020-03-04 358.200 3,333 +166 0.00% 1,193,881
2020-03-04 2020-03-02 350.400 3,167 -333 0.00% 1,109,717
2020-02-28 2020-02-26 346.500 3,500 +667 0.00% 1,212,750
2020-02-27 2020-02-25 358.200 2,833 -500 0.00% 1,014,781
2020-02-26 2020-02-24 344.700 3,333 +166 0.00% 1,148,885
2020-02-25 2020-02-21 350.400 3,167 +334 0.00% 1,109,717
2020-02-24 2020-02-20 354.000 2,833 -500 0.00% 1,002,882
2020-02-21 2020-02-19 346.500 3,333 +500 0.00% 1,154,885
2020-02-20 2020-02-18 356.700 2,833 -667 0.00% 1,010,531
2020-02-19 2020-02-17 350.100 3,500 -333 0.00% 1,225,350
2020-02-18 2020-02-14 351.000 3,833 +1,000 0.00% 1,345,383
2020-02-11 2020-02-07 324.600 2,833 -334 0.00% 919,592
2020-02-10 2020-02-06 320.100 3,167 +334 0.00% 1,013,757
2020-01-30 2020-01-24 313.500 2,833 -334 0.00% 888,146
2020-01-17 2020-01-15 299.700 3,167 -166 0.00% 949,150
2020-01-14 2020-01-10 292.800 3,333 +333 0.00% 975,902
2020-01-13 2020-01-09 309.600 3,000 -333 0.00% 928,800
2020-01-06 2020-01-02 302.100 3,333 -334 0.00% 1,006,899
2020-01-03 2019-12-31 295.950 3,667 +834 0.00% 1,085,249
2019-11-25 2019-11-21 268.200 2,833 -1,667 0.00% 759,811
2019-11-22 2019-11-20 268.200 4,500 -1,000 0.00% 1,206,900
2019-11-21 2019-11-19 265.500 5,500 +1,667 0.00% 1,460,250
2019-11-20 2019-11-18 257.250 3,833 -667 0.00% 986,039
2019-11-18 2019-11-14 257.400 4,500 +1,667 0.00% 1,158,300
2019-11-12 2019-11-08 268.350 2,833 -1,667 0.00% 760,236
2019-11-11 2019-11-07 261.600 4,500 +1,500 0.00% 1,177,200
2019-11-06 2019-11-04 260.100 3,000 +167 0.00% 780,300
2019-10-30 2019-10-28 259.050 2,833 +166 0.00% 733,889
2019-09-30 2019-09-26 240.000 2,667 -1,500 0.00% 640,080
2019-09-24 2019-09-20 239.700 4,167 +1,167 0.00% 998,830
2019-09-23 2019-09-19 234.750 3,000 +333 0.00% 704,250
2019-09-10 2019-09-06 247.800 2,667 +334 0.00% 660,883
2019-07-26 2019-07-24 246.450 2,333 -2,000 0.00% 574,968
2019-07-25 2019-07-23 246.000 4,333 +2,000 0.00% 1,065,918
2019-07-19 2019-07-17 229.050 2,333 -1,000 0.00% 534,374
2019-07-18 2019-07-16 226.050 3,333 -167 0.00% 753,425
2019-07-16 2019-07-12 215.100 3,500 +167 0.00% 752,850
2019-07-15 2019-07-11 220.200 3,333 -4,334 0.00% 733,927
2019-07-12 2019-07-10 220.800 7,667 +4,334 0.00% 1,692,874
2019-07-09 2019-07-05 223.950 3,333 +1,000 0.00% 746,425
2019-07-04 2019-07-02 224.250 2,333 -167 0.00% 523,175
2019-06-26 2019-06-24 207.900 2,500 -167 0.00% 519,750
2019-06-25 2019-06-21 207.150 2,667 +334 0.00% 552,469
2019-06-17 2019-06-13 222.300 2,333 -167 0.00% 518,626
2019-06-13 2019-06-11 223.200 2,500 +167 0.00% 558,000
2019-05-22 2019-05-20 211.050 2,333 +333 0.00% 492,380
2019-05-10 2019-05-08 240.300 2,000 -3,000 0.00% 480,600
2019-05-09 2019-05-07 244.500 5,000 +3,000 0.00% 1,222,500
2019-05-08 2019-05-06 237.900 2,000 -5,667 0.00% 475,800
2019-05-07 2019-05-03 249.750 7,667 +167 0.00% 1,914,833
2019-05-06 2019-05-02 244.500 7,500 -1,167 0.00% 1,833,750
2019-04-29 2019-04-25 235.350 8,667 -5,000 0.00% 2,039,778
2019-04-25 2019-04-23 240.000 13,667 -1,666 0.00% 3,280,080
2019-04-09 2019-04-04 238.500 15,333 +500 0.00% 3,656,921
2019-04-04 2019-04-02 231.450 14,833 +8,666 0.00% 3,433,098
2019-04-01 2019-03-28 227.100 6,167 -33,333 0.00% 1,400,526
2019-03-29 2019-03-27 231.300 39,500 +36,333 0.01% 9,136,350
2019-03-28 2019-03-26 220.200 3,167 -666 0.00% 697,373
2019-03-27 2019-03-25 221.850 3,833 -3,167 0.00% 850,351
2019-03-26 2019-03-22 234.000 7,000 -3,333 0.00% 1,638,000
2019-03-25 2019-03-21 234.450 10,333 +1,666 0.00% 2,422,572
2019-03-21 2019-03-19 250.050 8,667 -666 0.00% 2,167,183
2019-03-19 2019-03-15 237.900 9,333 +4,000 0.00% 2,220,321
2019-03-18 2019-03-14 235.650 5,333 +3,333 0.00% 1,256,721
2019-03-11 2019-03-07 238.950 2,000 -167 0.00% 477,900
2019-02-22 2019-02-20 207.000 2,167 +167 0.00% 448,569
2019-01-07 2019-01-03 137.250 2,000 -167 0.00% 274,500
2019-01-04 2019-01-02 146.100 2,167 +167 0.00% 316,599
2018-12-21 2018-12-19 159.000 2,000 -167 0.00% 318,000
2018-12-18 2018-12-14 170.850 2,167 -166 0.00% 370,232
2018-12-14 2018-12-12 163.800 2,333 -334 0.00% 382,145
2018-12-12 2018-12-10 149.700 2,667 +500 0.00% 399,250
2018-11-30 2018-11-28 186.450 2,167 -166 0.00% 404,037
2018-11-29 2018-11-27 179.850 2,333 +166 0.00% 419,590
2018-11-28 2018-11-26 179.400 2,167 +167 0.00% 388,760
2018-11-26 2018-11-22 195.450 2,000 -167 0.00% 390,900
2018-10-19 2018-10-16 191.850 2,167 -166 0.00% 415,739
2018-10-10 2018-10-08 205.800 2,333 +166 0.00% 480,131
2018-09-28 2018-09-26 232.200 2,167 +167 0.00% 503,177
2018-09-24 2018-09-20 229.050 2,000 -9,500 0.00% 458,100
2018-09-07 2018-09-05 231.300 11,500 -5,000 0.00% 2,659,950
2018-09-06 2018-09-04 232.500 16,500 -1,667 0.00% 3,836,250
2018-09-04 2018-08-31 232.500 18,167 -333 0.00% 4,223,828
2018-09-03 2018-08-30 235.950 18,500 -1,333 0.00% 4,365,075
2018-08-30 2018-08-28 241.050 19,833 +1,000 0.00% 4,780,745
2018-08-29 2018-08-27 243.600 18,833 +1,333 0.00% 4,587,719
2018-08-28 2018-08-24 228.900 17,500 +1,000 0.00% 4,005,750
2018-08-27 2018-08-23 229.350 16,500 +5,000 0.00% 3,784,275
2018-08-21 2018-08-17 187.500 11,500 -500 0.00% 2,156,250
2018-08-20 2018-08-16 205.350 12,000 -30,000 0.00% 2,464,200
2018-08-02 2018-07-31 239.400 42,000 -1,000 0.01% 10,054,800
2018-07-31 2018-07-27 256.350 43,000 +31,000 0.01% 11,023,050
2018-07-30 2018-07-26 243.750 12,000 -333 0.00% 2,925,000
2018-07-27 2018-07-25 240.750 12,333 +333 0.00% 2,969,170
2018-07-25 2018-07-23 240.450 12,000 -333 0.00% 2,885,400
2018-07-24 2018-07-20 235.200 12,333 -6,667 0.00% 2,900,722
2018-07-17 2018-07-13 247.350 19,000 +1,667 0.00% 4,699,650
2018-07-16 2018-07-12 239.700 17,333 +4,666 0.00% 4,154,720
2018-07-13 2018-07-11 229.350 12,667 +334 0.00% 2,905,176
2018-07-12 2018-07-10 228.150 12,333 +333 0.00% 2,813,774
2018-07-05 2018-07-03 249.000 12,000 -667 0.00% 2,988,000
2018-07-04 2018-06-29 262.050 12,667 +667 0.00% 3,319,387
2018-06-21 2018-06-19 253.650 12,000 -33,333 0.00% 3,043,800
2018-06-15 2018-06-13 265.500 45,333 -47,334 0.01% 12,035,912
2018-06-08 2018-06-06 285.600 92,667 -1,000 0.02% 26,465,695
2018-06-07 2018-06-05 285.750 93,667 +1,000 0.02% 26,765,345
2018-06-06 2018-06-04 286.650 92,667 +47,334 0.02% 26,562,996
2018-06-05 2018-06-01 271.950 45,333 +13,333 0.01% 12,328,309
2018-06-01 2018-05-30 261.000 32,000 -10,167 0.01% 8,352,000
2018-05-31 2018-05-29 251.850 42,167 +167 0.01% 10,619,759
2018-05-30 2018-05-28 254.850 42,000 -833 0.01% 10,703,700
2018-05-29 2018-05-25 248.250 42,833 +500 0.01% 10,633,292
2018-05-28 2018-05-24 240.300 42,333 -167 0.01% 10,172,620
2018-05-24 2018-05-21 233.550 42,500 +167 0.01% 9,925,875
2018-05-23 2018-05-18 240.000 42,333 +333 0.01% 10,159,920
2018-05-17 2018-05-15 244.950 42,000 -833 0.01% 10,287,900
2018-05-16 2018-05-14 237.600 42,833 +833 0.01% 10,177,121
2018-05-14 2018-05-10 227.400 42,000 -167 0.01% 9,550,800
2018-05-11 2018-05-09 228.450 42,167 +3,334 0.01% 9,633,051
2018-05-10 2018-05-08 225.750 38,833 +20,166 0.01% 8,766,550
2018-05-09 2018-05-07 211.500 18,667 +1,667 0.00% 3,948,071
2018-05-08 2018-05-04 210.000 17,000 -1,667 0.00% 3,570,000
2018-04-30 2018-04-26 218.400 18,667 +3,334 0.00% 4,076,873
2018-04-27 2018-04-25 226.350 15,333 +4,333 0.00% 3,470,625
2018-04-25 2018-04-23 215.100 11,000 +1,000 0.00% 2,366,100
2018-04-19 2018-04-17 222.000 10,000 -49,500 0.00% 2,220,000
2018-04-18 2018-04-16 235.800 59,500 +34,000 0.01% 14,030,100
2018-04-17 2018-04-13 237.300 25,500 -1,333 0.01% 6,051,150
2018-04-16 2018-04-12 246.300 26,833 -4,000 0.01% 6,608,968
2018-04-13 2018-04-11 255.300 30,833 +18,500 0.01% 7,871,665
2018-04-12 2018-04-10 249.000 12,333 -33,334 0.00% 3,070,917
2018-04-11 2018-04-09 249.900 45,667 +2,667 0.01% 11,412,183
2018-04-10 2018-04-06 243.300 43,000 +3,333 0.01% 10,461,900
2018-04-09 2018-04-04 249.300 39,667 -1,833 0.01% 9,888,983
2018-04-06 2018-04-03 234.600 41,500 -3,333 0.01% 9,735,900
2018-04-04 2018-03-29 226.350 44,833 +1,666 0.01% 10,147,950
2018-04-03 2018-03-28 225.000 43,167 -18,000 0.01% 9,712,575
2018-03-29 2018-03-27 241.800 61,167 +17,334 0.02% 14,790,181
2018-03-28 2018-03-26 222.000 43,833 +27,333 0.01% 9,730,926
2018-03-27 2018-03-23 212.700 16,500 -20,667 0.00% 3,509,550
2018-03-26 2018-03-22 218.700 37,167 +8,000 0.01% 8,128,423
2018-03-23 2018-03-21 225.150 29,167 +4,000 0.01% 6,566,950
2018-03-22 2018-03-20 227.100 25,167 +1,667 0.01% 5,715,426
2018-03-21 2018-03-19 213.600 23,500 +1,667 0.01% 5,019,600
2018-03-20 2018-03-16 210.000 21,833 +3,333 0.01% 4,584,930
2018-03-19 2018-03-15 213.000 18,500 +3,333 0.00% 3,940,500
2018-03-15 2018-03-13 192.450 15,167 -6,666 0.00% 2,918,889
2018-03-14 2018-03-12 197.250 21,833 +6,666 0.01% 4,306,559
2018-03-13 2018-03-09 192.150 15,167 +334 0.00% 2,914,339
2018-03-09 2018-03-07 185.700 14,833 +6,833 0.00% 2,754,488
2018-03-07 2018-03-05 175.500 8,000 -333 0.00% 1,404,000
2018-02-13 2018-02-09 146.850 8,333 -500 0.00% 1,223,701
2018-02-08 2018-02-06 144.600 8,833 -8,334 0.00% 1,277,252
2018-02-07 2018-02-05 154.050 17,167 +334 0.00% 2,644,576
2018-02-06 2018-02-02 163.050 16,833 -667 0.00% 2,744,621
2018-02-01 2018-01-30 159.750 17,500 -47,667 0.00% 2,795,625
2018-01-31 2018-01-29 170.400 65,167 +48,334 0.02% 11,104,457
2018-01-29 2018-01-25 155.250 16,833 +4,333 0.00% 2,613,323
2018-01-25 2018-01-23 158.250 12,500 -4,000 0.00% 1,978,125
2018-01-22 2018-01-18 152.250 16,500 -1,667 0.00% 2,512,125
2018-01-19 2018-01-17 156.600 18,167 +334 0.00% 2,844,952
2018-01-17 2018-01-15 165.000 17,833 -2,000 0.00% 2,942,445
2018-01-15 2018-01-11 154.200 19,833 -9,167 0.01% 3,058,249
2018-01-12 2018-01-10 159.450 29,000 +12,667 0.01% 4,624,050
2018-01-11 2018-01-09 151.950 16,333 -2,334 0.00% 2,481,799
2018-01-10 2018-01-08 147.750 18,667 -23,000 0.00% 2,758,049
2018-01-09 2018-01-05 151.200 41,667 +14,000 0.01% 6,300,050
2018-01-08 2018-01-04 144.000 27,667 +18,334 0.01% 3,984,048
2017-12-29 2017-12-27 130.050 9,333 -29,167 0.00% 1,213,757
2017-12-18 2017-12-14 128.250 38,500 +333 0.01% 4,937,625
2017-12-11 2017-12-07 123.300 38,167 +667 0.01% 4,705,991
2017-12-08 2017-12-06 128.100 37,500 -17,000 0.01% 4,803,750
2017-12-07 2017-12-05 137.400 54,500 +1,833 0.01% 7,488,300
2017-12-06 2017-12-04 138.900 52,667 -51,333 0.01% 7,315,446
2017-12-05 2017-12-01 141.000 104,000 -3,333 0.03% 14,664,000
2017-12-04 2017-11-30 139.350 107,333 +25,666 0.03% 14,956,854
2017-12-01 2017-11-29 143.850 81,667 +45,667 0.02% 11,747,798
2017-11-23 2017-11-21 135.750 36,000 -2,000 0.01% 4,887,000
2017-11-22 2017-11-20 132.150 38,000 -1,667 0.01% 5,021,700
2017-11-20 2017-11-16 129.900 39,667 +4,334 0.01% 5,152,743
2017-11-13 2017-11-09 130.200 35,333 -1,834 0.01% 4,600,357
2017-11-10 2017-11-08 128.100 37,167 +1,834 0.01% 4,761,093
2017-11-08 2017-11-06 131.250 35,333 +1,000 0.01% 4,637,456
2017-11-07 2017-11-03 132.150 34,333 +666 0.01% 4,537,106
2017-11-06 2017-11-02 132.000 33,667 +3,334 0.01% 4,444,044
2017-11-01 2017-10-30 128.100 30,333 -32,667 0.01% 3,885,657
2017-10-31 2017-10-27 129.300 63,000 -1,667 0.02% 8,145,900
2017-10-30 2017-10-26 136.500 64,667 +1,000 0.02% 8,827,046
2017-10-27 2017-10-25 144.900 63,667 +18,334 0.02% 9,225,348
2017-10-26 2017-10-24 128.100 45,333 +16,666 0.01% 5,807,157
2017-10-24 2017-10-20 121.200 28,667 +3,000 0.01% 3,474,440
2017-10-16 2017-10-12 115.800 25,667 -166 0.01% 2,972,239
2017-10-12 2017-10-10 117.000 25,833 +166 0.01% 3,022,461
2017-10-03 2017-09-28 116.700 25,667 +20,000 0.01% 2,995,339
2017-09-06 2017-09-04 111.000 5,667 -42,000 0.00% 629,037
2017-09-05 2017-09-01 113.100 47,667 -16,666 0.01% 5,391,138
2017-09-04 2017-08-31 115.800 64,333 +1,000 0.02% 7,449,761
2017-08-30 2017-08-28 113.250 63,333 -43,334 0.02% 7,172,462
2017-08-29 2017-08-25 118.200 106,667 +2,334 0.03% 12,608,039
2017-08-28 2017-08-24 119.250 104,333 +72,000 0.03% 12,441,710
2017-08-25 2017-08-22 111.750 32,333 -26,000 0.01% 3,613,213
2017-08-24 2017-08-21 106.500 58,333 +17,000 0.02% 6,212,465
2017-08-22 2017-08-18 107.700 41,333 +666 0.01% 4,451,564
2017-08-21 2017-08-17 109.350 40,667 +35,000 0.01% 4,446,936
2017-08-09 2017-08-07 98.700 5,667 -24,333 0.00% 559,333
2017-08-08 2017-08-04 99.150 30,000 +24,333 0.01% 2,974,500
2017-07-26 2017-07-24 108.300 5,667 -17,166 0.00% 613,736
2017-07-25 2017-07-21 112.200 22,833 +1,000 0.01% 2,561,863
2017-07-24 2017-07-20 114.600 21,833 +16,166 0.01% 2,502,062
2017-07-21 2017-07-19 111.000 5,667 -50,000 0.00% 629,037
2017-07-20 2017-07-18 107.850 55,667 +16,667 0.01% 6,003,686
2017-07-19 2017-07-17 105.900 39,000 -10,000 0.01% 4,130,100
2017-07-18 2017-07-14 96.600 49,000 +3,333 0.01% 4,733,400
2017-07-17 2017-07-13 96.600 45,667 -11,666 0.01% 4,411,432
2017-07-14 2017-07-12 94.050 57,333 +29,833 0.01% 5,392,169
2017-07-13 2017-07-11 92.550 27,500 -6,667 0.01% 2,545,125
2017-07-12 2017-07-10 89.700 34,167 -58,500 0.01% 3,064,780
2017-07-11 2017-07-07 99.900 92,667 +45,667 0.02% 9,257,433
2017-07-10 2017-07-06 96.300 47,000 +45,000 0.01% 4,526,100
2017-06-29 2017-06-27 82.200 2,000 -82,667 0.00% 164,400
2017-06-28 2017-06-26 84.750 84,667 +2,000 0.02% 7,175,528
2017-06-26 2017-06-22 82.800 82,667 +82,667 0.02% 6,844,828
2017-06-23 2017-06-21 78.300 0 -62,833
2017-06-22 2017-06-20 80.850 62,833 -30,000 0.02% 5,080,048
2017-06-21 2017-06-19 83.700 92,833 -70,667 0.02% 7,770,122
2017-06-20 2017-06-16 83.550 163,500 -8,000 0.04% 13,660,425
2017-06-19 2017-06-15 84.750 171,500 +35,333 0.04% 14,534,625
2017-06-16 2017-06-14 85.500 136,167 -34,333 0.04% 11,642,279
2017-06-15 2017-06-13 84.750 170,500 0.05% 14,449,875

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