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: KINGSWAY FINANCIAL SERVICES GROUP LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 1,103,000 +0 0.03% 41,759,580
2025-10-13 2025-10-09 40.960 1,103,000 +0 0.03% 45,178,880
2025-10-10 2025-10-08 42.000 1,103,000 +32,000 0.03% 46,326,000
2025-10-09 2025-10-06 42.000 1,071,000 -2,000 0.03% 44,982,000
2025-10-08 2025-10-03 42.180 1,073,000 +1,000 0.03% 45,259,140
2025-10-03 2025-09-30 40.980 1,072,000 +3,000 0.03% 43,930,560
2025-10-02 2025-09-29 39.600 1,069,000 -4,500 0.03% 42,332,400
2025-09-30 2025-09-26 39.060 1,073,500 -500 0.03% 41,930,910
2025-09-29 2025-09-25 40.000 1,074,000 -1,500 0.03% 42,960,000
2025-09-26 2025-09-24 39.960 1,075,500 -2,000 0.03% 42,976,980
2025-09-25 2025-09-23 39.500 1,077,500 +15,000 0.03% 42,561,250
2025-09-24 2025-09-22 40.080 1,062,500 -2,000 0.03% 42,585,000
2025-09-23 2025-09-19 37.780 1,064,500 +5,500 0.03% 40,216,810
2025-09-22 2025-09-18 38.900 1,059,000 -8,500 0.03% 41,195,100
2025-09-19 2025-09-17 39.220 1,067,500 -500 0.03% 41,867,350
2025-09-17 2025-09-15 38.840 1,068,000 -2,000 0.03% 41,481,120
2025-09-15 2025-09-11 36.000 1,070,000 +6,500 0.03% 38,520,000
2025-09-12 2025-09-10 37.600 1,063,500 +5,500 0.03% 39,987,600
2025-09-11 2025-09-09 37.660 1,058,000 -4,000 0.03% 39,844,280
2025-09-10 2025-09-08 38.980 1,062,000 +1,500 0.03% 41,396,760
2025-09-09 2025-09-05 36.940 1,060,500 +97,500 0.03% 39,174,870
2025-09-08 2025-09-04 35.280 963,000 +11,500 0.02% 33,974,640
2025-09-05 2025-09-03 36.580 951,500 +8,500 0.02% 34,805,870
2025-09-04 2025-09-02 35.740 943,000 +7,500 0.02% 33,702,820
2025-09-03 2025-09-01 35.980 935,500 +500 0.02% 33,659,290
2025-09-02 2025-08-29 33.200 935,000 +500 0.02% 31,042,000
2025-09-01 2025-08-28 31.040 934,500 -44,500 0.02% 29,006,880
2025-08-29 2025-08-27 31.760 979,000 -3,000 0.02% 31,093,040
2025-08-28 2025-08-26 32.620 982,000 +4,000 0.02% 32,032,840
2025-08-27 2025-08-25 33.280 978,000 +1,500 0.02% 32,547,840
2025-08-26 2025-08-22 32.920 976,500 -500 0.02% 32,146,380
2025-08-25 2025-08-21 31.320 977,000 +500 0.02% 30,599,640
2025-08-22 2025-08-20 30.620 976,500 -500 0.02% 29,900,430
2025-08-21 2025-08-19 29.780 977,000 +500 0.02% 29,095,060
2025-08-20 2025-08-18 31.000 976,500 -20,000 0.02% 30,271,500
2025-08-18 2025-08-14 30.820 996,500 -20,000 0.02% 30,712,130
2025-08-15 2025-08-13 30.800 1,016,500 +500 0.02% 31,308,200
2025-08-12 2025-08-08 29.360 1,016,000 -20,000 0.02% 29,829,760
2025-08-11 2025-08-07 30.020 1,036,000 +20,000 0.03% 31,100,720
2025-08-04 2025-07-31 32.200 1,016,000 +35,000 0.02% 32,715,200
2025-08-01 2025-07-30 33.400 981,000 -13,000 0.02% 32,765,400
2025-07-31 2025-07-29 33.600 994,000 -1,000 0.02% 33,398,400
2025-07-30 2025-07-28 32.000 995,000 -1,500 0.02% 31,840,000
2025-07-29 2025-07-25 31.500 996,500 -6,500 0.02% 31,389,750
2025-07-25 2025-07-23 28.750 1,003,000 -3,000 0.02% 28,836,250
2025-07-24 2025-07-22 28.000 1,006,000 -2,000 0.02% 28,168,000
2025-07-23 2025-07-21 28.000 1,008,000 -500 0.02% 28,224,000
2025-07-18 2025-07-16 27.200 1,008,500 -500 0.02% 27,431,200
2025-07-15 2025-07-11 26.650 1,009,000 -500 0.02% 26,889,850
2025-07-14 2025-07-10 25.700 1,009,500 -2,000 0.02% 25,944,150
2025-07-11 2025-07-09 25.900 1,011,500 -2,000 0.02% 26,197,850
2025-07-09 2025-07-07 25.050 1,013,500 -6,000 0.02% 25,388,175
2025-07-02 2025-06-27 25.150 1,019,500 +2,000 0.03% 25,640,425
2025-06-30 2025-06-26 25.000 1,017,500 +3,000 0.03% 25,437,500
2025-06-23 2025-06-19 24.100 1,014,500 -1,000 0.02% 24,449,450
2025-06-18 2025-06-16 26.500 1,015,500 +19,000 0.02% 26,910,750
2025-06-17 2025-06-13 28.000 996,500 -500 0.02% 27,902,000
2025-06-04 2025-06-02 24.950 997,000 +3,000 0.02% 24,875,150
2025-06-02 2025-05-29 25.750 994,000 -5,500 0.02% 25,595,500
2025-05-29 2025-05-27 23.700 999,500 -1,000 0.02% 23,688,150
2025-05-27 2025-05-23 23.850 1,000,500 -5,000 0.02% 23,861,925
2025-05-26 2025-05-22 24.050 1,005,500 -3,500 0.02% 24,182,275
2025-05-23 2025-05-21 24.700 1,009,000 -1,500 0.02% 24,922,300
2025-05-22 2025-05-20 24.150 1,010,500 -6,000 0.02% 24,403,575
2025-05-15 2025-05-13 23.150 1,016,500 -2,500 0.03% 23,531,975
2025-05-14 2025-05-12 23.250 1,019,000 -11,000 0.03% 23,691,750
2025-05-07 2025-05-02 24.100 1,030,000 +500 0.02% 24,823,000
2025-05-06 2025-04-30 22.800 1,029,500 -500 0.02% 23,472,600
2025-05-02 2025-04-29 23.100 1,030,000 +500 0.02% 23,793,000
2025-04-30 2025-04-28 22.850 1,029,500 -5,000 0.03% 23,524,075
2025-04-29 2025-04-25 22.800 1,034,500 +1,000 0.03% 23,586,600
2025-04-28 2025-04-24 22.850 1,033,500 -2,000 0.03% 23,615,475
2025-04-25 2025-04-23 22.700 1,035,500 +3,000 0.03% 23,505,850
2025-04-24 2025-04-22 21.550 1,032,500 -3,000 0.03% 22,250,375
2025-04-23 2025-04-17 20.500 1,035,500 -1,000 0.03% 21,227,750
2025-04-22 2025-04-16 20.200 1,036,500 -61,500 0.03% 20,937,300
2025-04-17 2025-04-15 21.200 1,098,000 +3,000 0.03% 23,277,600
2025-04-16 2025-04-14 21.200 1,095,000 -4,000 0.03% 23,214,000
2025-04-15 2025-04-11 19.940 1,099,000 +500 0.03% 21,914,060
2025-04-14 2025-04-10 19.220 1,098,500 -1,000 0.03% 21,113,170
2025-04-11 2025-04-09 18.500 1,099,500 -54,000 0.03% 20,340,750
2025-04-10 2025-04-08 17.820 1,153,500 -274,000 0.03% 20,555,370
2025-04-09 2025-04-07 18.280 1,427,500 +75,500 0.03% 26,094,700
2025-04-08 2025-04-03 24.850 1,352,000 -18,500 0.03% 33,597,200
2025-04-07 2025-04-02 26.250 1,370,500 -1,000 0.03% 35,975,625
2025-04-03 2025-04-01 26.800 1,371,500 -1,000 0.03% 36,756,200
2025-04-02 2025-03-31 27.050 1,372,500 +10,000 0.03% 37,126,125
2025-04-01 2025-03-28 26.800 1,362,500 -4,000 0.03% 36,515,000
2025-03-31 2025-03-27 27.750 1,366,500 +20,500 0.03% 37,920,375
2025-03-28 2025-03-26 26.200 1,346,000 -7,500 0.03% 35,265,200
2025-03-27 2025-03-25 25.900 1,353,500 +12,000 0.03% 35,055,650
2025-03-26 2025-03-24 26.350 1,341,500 +4,500 0.03% 35,348,525
2025-03-25 2025-03-21 26.350 1,337,000 -1,000 0.03% 35,229,950
2025-03-21 2025-03-19 28.500 1,338,000 +8,500 0.03% 38,133,000
2025-03-20 2025-03-18 27.950 1,329,500 +18,000 0.03% 37,159,525
2025-03-19 2025-03-17 26.600 1,311,500 +102,000 0.03% 34,885,900
2025-03-18 2025-03-14 26.650 1,209,500 -2,000 0.03% 32,233,175
2025-03-17 2025-03-13 23.300 1,211,500 +1,000 0.03% 28,227,950
2025-03-14 2025-03-12 23.600 1,210,500 -12,000 0.03% 28,567,800
2025-03-13 2025-03-11 24.100 1,222,500 +3,500 0.03% 29,462,250
2025-03-12 2025-03-10 23.750 1,219,000 -9,500 0.03% 28,951,250
2025-03-11 2025-03-07 23.750 1,228,500 +27,000 0.03% 29,176,875
2025-03-07 2025-03-05 23.100 1,201,500 +500 0.03% 27,754,650
2025-03-06 2025-03-04 22.600 1,201,000 +500 0.03% 27,142,600
2025-03-05 2025-03-03 22.400 1,200,500 -1,500 0.03% 26,891,200
2025-03-04 2025-02-28 22.450 1,202,000 -4,500 0.03% 26,984,900
2025-03-03 2025-02-27 23.650 1,206,500 +8,500 0.03% 28,533,725
2025-02-28 2025-02-26 23.750 1,198,000 +7,000 0.03% 28,452,500
2025-02-27 2025-02-25 23.350 1,191,000 -40,000 0.03% 27,809,850
2025-02-26 2025-02-24 23.650 1,231,000 +17,500 0.03% 29,113,150
2025-02-25 2025-02-21 26.000 1,213,500 +50,500 0.03% 31,551,000
2025-02-24 2025-02-20 24.300 1,163,000 -5,500 0.03% 28,260,900
2025-02-21 2025-02-19 24.300 1,168,500 +21,500 0.03% 28,394,550
2025-02-20 2025-02-18 24.200 1,147,000 +171,500 0.03% 27,757,400
2025-02-18 2025-02-14 23.300 975,500 -4,500 0.02% 22,729,150
2025-02-17 2025-02-13 20.850 980,000 -114,000 0.02% 20,433,000
2025-02-14 2025-02-12 21.450 1,094,000 +69,500 0.03% 23,466,300
2025-02-13 2025-02-11 21.400 1,024,500 -29,000 0.02% 21,924,300
2025-02-12 2025-02-10 21.800 1,053,500 +27,000 0.03% 22,966,300
2025-02-11 2025-02-07 21.300 1,026,500 +104,000 0.02% 21,864,450
2025-02-10 2025-02-06 21.150 922,500 +122,500 0.02% 19,510,875
2025-02-07 2025-02-05 20.100 800,000 +125,500 0.02% 16,080,000
2025-02-06 2025-02-04 19.680 674,500 +19,000 0.02% 13,274,160
2025-02-05 2025-02-03 18.480 655,500 +11,000 0.02% 12,113,640
2025-02-04 2025-01-28 18.420 644,500 +13,000 0.02% 11,871,690
2025-02-03 2025-01-24 18.240 631,500 +4,000 0.02% 11,518,560
2025-01-27 2025-01-23 17.560 627,500 -2,000 0.02% 11,018,900
2025-01-24 2025-01-22 17.640 629,500 +10,500 0.02% 11,104,380
2025-01-23 2025-01-21 18.200 619,000 +25,500 0.02% 11,265,800
2025-01-22 2025-01-20 18.700 593,500 +3,500 0.01% 11,098,450
2025-01-21 2025-01-17 17.960 590,000 +6,000 0.01% 10,596,400
2025-01-20 2025-01-16 17.740 584,000 -3,500 0.01% 10,360,160
2025-01-17 2025-01-15 17.420 587,500 +15,500 0.01% 10,234,250
2025-01-16 2025-01-14 17.600 572,000 +3,000 0.01% 10,067,200
2025-01-14 2025-01-10 17.200 569,000 +14,500 0.01% 9,786,800
2025-01-08 2025-01-06 16.600 554,500 +500 0.01% 9,204,700
2025-01-07 2025-01-03 17.000 554,000 +6,500 0.01% 9,418,000
2025-01-03 2024-12-31 17.560 547,500 +15,500 0.01% 9,614,100
2025-01-02 2024-12-27 17.340 532,000 +1,000 0.01% 9,224,880
2024-12-27 2024-12-20 17.020 531,000 -500 0.01% 9,037,620
2024-12-20 2024-12-18 17.300 531,500 -1,500 0.01% 9,194,950
2024-12-19 2024-12-17 16.840 533,000 -2,500 0.01% 8,975,720
2024-12-17 2024-12-13 17.800 535,500 -500 0.01% 9,531,900
2024-12-16 2024-12-12 18.160 536,000 +1,000 0.01% 9,733,760
2024-12-12 2024-12-10 18.260 535,000 -500 0.01% 9,769,100
2024-12-11 2024-12-09 19.000 535,500 -3,000 0.01% 10,174,500
2024-12-10 2024-12-06 17.340 538,500 +500 0.01% 9,337,590
2024-12-09 2024-12-05 16.440 538,000 -40,000 0.01% 8,844,720
2024-12-06 2024-12-04 16.820 578,000 -1,000 0.01% 9,721,960
2024-12-05 2024-12-03 16.720 579,000 -1,500 0.01% 9,680,880
2024-12-04 2024-12-02 15.500 580,500 -8,000 0.01% 8,997,750
2024-12-03 2024-11-29 15.000 588,500 +1,000 0.01% 8,827,500
2024-11-29 2024-11-27 14.800 587,500 +7,500 0.01% 8,695,000
2024-11-27 2024-11-25 14.420 580,000 -500 0.01% 8,363,600
2024-11-26 2024-11-22 14.400 580,500 +3,000 0.01% 8,359,200
2024-11-25 2024-11-21 15.000 577,500 -500 0.01% 8,662,500
2024-11-19 2024-11-15 15.020 578,000 -1,000 0.01% 8,681,560
2024-11-15 2024-11-13 16.080 579,000 -2,500 0.01% 9,310,320
2024-11-14 2024-11-12 16.640 581,500 -9,500 0.01% 9,676,160
2024-11-13 2024-11-11 16.820 591,000 -5,000 0.01% 9,940,620
2024-11-12 2024-11-08 17.120 596,000 +500 0.01% 10,203,520
2024-11-07 2024-11-05 17.300 595,500 -1,500 0.01% 10,302,150
2024-11-05 2024-11-01 16.320 597,000 +1,500 0.01% 9,743,040
2024-11-01 2024-10-30 16.360 595,500 -16,000 0.01% 9,742,380
2024-10-31 2024-10-29 17.080 611,500 +3,000 0.01% 10,444,420
2024-10-30 2024-10-28 17.420 608,500 +1,000 0.01% 10,600,070
2024-10-29 2024-10-25 17.440 607,500 -1,000 0.01% 10,594,800
2024-10-28 2024-10-24 16.460 608,500 -2,500 0.01% 10,015,910
2024-10-25 2024-10-23 16.860 611,000 -1,000 0.01% 10,301,460
2024-10-24 2024-10-22 16.440 612,000 +1,500 0.01% 10,061,280
2024-10-23 2024-10-21 16.340 610,500 +3,000 0.01% 9,975,570
2024-10-22 2024-10-18 16.500 607,500 -2,000 0.01% 10,023,750
2024-10-21 2024-10-17 15.180 609,500 +1,500 0.01% 9,252,210
2024-10-18 2024-10-16 15.680 608,000 +4,500 0.01% 9,533,440
2024-10-17 2024-10-15 16.140 603,500 +500 0.01% 9,740,490
2024-10-16 2024-10-14 17.320 603,000 -4,000 0.01% 10,443,960
2024-10-15 2024-10-10 18.020 607,000 +4,000 0.01% 10,938,140
2024-10-14 2024-10-09 17.900 603,000 +500 0.01% 10,793,700
2024-10-10 2024-10-08 19.060 602,500 +3,500 0.01% 11,483,650
2024-10-09 2024-10-07 22.850 599,000 +6,000 0.01% 13,687,150
2024-10-08 2024-10-04 21.450 593,000 +38,500 0.01% 12,719,850
2024-10-07 2024-10-03 18.740 554,500 +12,000 0.01% 10,391,330
2024-10-04 2024-10-02 20.150 542,500 +69,500 0.01% 10,931,375
2024-10-03 2024-09-30 17.500 473,000 -17,500 0.01% 8,277,500
2024-10-02 2024-09-27 15.980 490,500 +85,000 0.01% 7,838,190
2024-09-30 2024-09-26 13.860 405,500 +500 0.01% 5,620,230
2024-09-27 2024-09-25 13.400 405,000 +5,500 0.01% 5,427,000
2024-09-26 2024-09-24 12.860 399,500 +3,000 0.01% 5,137,570
2024-09-25 2024-09-23 12.700 396,500 +1,000 0.01% 5,035,550
2024-09-13 2024-09-11 11.300 395,500 -3,500 0.01% 4,469,150
2024-09-12 2024-09-10 10.900 399,000 +3,000 0.01% 4,349,100
2024-09-11 2024-09-09 11.340 396,000 -3,500 0.01% 4,490,640
2024-09-09 2024-09-04 11.080 399,500 +1,500 0.01% 4,426,460
2024-09-05 2024-09-03 11.000 398,000 +1,000 0.01% 4,378,000
2024-09-04 2024-09-02 10.880 397,000 +500 0.01% 4,319,360
2024-09-03 2024-08-30 11.220 396,500 +500 0.01% 4,448,730
2024-09-02 2024-08-29 10.760 396,000 +1,000 0.01% 4,260,960
2024-08-28 2024-08-26 10.960 395,000 -8,500 0.01% 4,329,200
2024-08-27 2024-08-23 10.260 403,500 +4,000 0.01% 4,139,910
2024-08-26 2024-08-22 10.400 399,500 -6,000 0.01% 4,154,800
2024-08-23 2024-08-21 11.360 405,500 +3,500 0.01% 4,606,480
2024-08-22 2024-08-20 11.700 402,000 +2,500 0.01% 4,703,400
2024-08-21 2024-08-19 11.920 399,500 +1,000 0.01% 4,762,040
2024-08-16 2024-08-14 11.220 398,500 -1,000 0.01% 4,471,170
2024-08-13 2024-08-09 11.360 399,500 +3,000 0.01% 4,538,320
2024-08-09 2024-08-07 11.240 396,500 +1,500 0.01% 4,456,660
2024-08-08 2024-08-06 11.440 395,000 -2,000 0.01% 4,518,800
2024-08-07 2024-08-05 11.100 397,000 +2,500 0.01% 4,406,700
2024-08-06 2024-08-02 11.400 394,500 +1,500 0.01% 4,497,300
2024-08-02 2024-07-31 11.520 393,000 +1,000 0.01% 4,527,360
2024-08-01 2024-07-30 10.500 392,000 -10,000 0.01% 4,116,000
2024-07-30 2024-07-26 10.560 402,000 +9,000 0.01% 4,245,120
2024-07-29 2024-07-25 10.660 393,000 +2,000 0.01% 4,189,380
2024-07-26 2024-07-24 10.800 391,000 +1,000 0.01% 4,222,800
2024-07-24 2024-07-22 11.240 390,000 +12,000 0.01% 4,383,600
2024-07-23 2024-07-19 10.820 378,000 +5,500 0.01% 4,089,960
2024-07-22 2024-07-18 11.240 372,500 +1,000 0.01% 4,186,900
2024-07-19 2024-07-17 11.280 371,500 +1,500 0.01% 4,190,520
2024-07-17 2024-07-15 11.080 370,000 +3,500 0.01% 4,099,600
2024-07-15 2024-07-11 11.120 366,500 -6,500 0.01% 4,075,480
2024-07-12 2024-07-10 10.660 373,000 +3,000 0.01% 3,976,180
2024-07-10 2024-07-08 10.780 370,000 +5,500 0.01% 3,988,600
2024-07-05 2024-07-03 11.300 364,500 +500 0.01% 4,118,850
2024-07-04 2024-07-02 11.180 364,000 -500 0.01% 4,069,520
2024-06-27 2024-06-25 11.880 364,500 +500 0.01% 4,330,260
2024-06-24 2024-06-20 11.720 364,000 +2,500 0.01% 4,266,080
2024-06-21 2024-06-19 11.940 361,500 +4,000 0.01% 4,316,310
2024-06-20 2024-06-18 11.680 357,500 -500 0.01% 4,175,600
2024-06-19 2024-06-17 11.900 358,000 +13,000 0.01% 4,260,200
2024-06-18 2024-06-14 11.740 345,000 +14,000 0.01% 4,050,300
2024-06-14 2024-06-12 12.540 331,000 -5,500 0.01% 4,150,740
2024-06-13 2024-06-11 10.980 336,500 -107,500 0.01% 3,694,770
2024-06-12 2024-06-07 11.380 444,000 +2,000 0.01% 5,052,720
2024-06-07 2024-06-05 11.780 442,000 +108,500 0.01% 5,206,760
2024-06-06 2024-06-04 11.780 333,500 -5,000 0.01% 3,928,630
2024-06-05 2024-06-03 11.320 338,500 +1,500 0.01% 3,831,820
2024-06-04 2024-05-31 11.140 337,000 +5,000 0.01% 3,754,180
2024-06-03 2024-05-30 11.200 332,000 -4,000 0.01% 3,718,400
2024-05-31 2024-05-29 11.420 336,000 +3,500 0.01% 3,837,120
2024-05-29 2024-05-27 11.860 332,500 +4,000 0.01% 3,943,450
2024-05-28 2024-05-24 12.440 328,500 +1,000 0.01% 4,086,540
2024-05-27 2024-05-23 12.880 327,500 -5,000 0.01% 4,218,200
2024-05-24 2024-05-22 13.160 332,500 +11,000 0.01% 4,375,700
2024-05-23 2024-05-21 13.180 321,500 +4,000 0.01% 4,237,370
2024-05-22 2024-05-20 14.040 317,500 +500 0.01% 4,457,700
2024-05-21 2024-05-17 14.060 317,000 +500 0.01% 4,457,020
2024-05-20 2024-05-16 14.560 316,500 +11,500 0.01% 4,608,240
2024-05-17 2024-05-14 14.500 305,000 -106,500 0.01% 4,422,500
2024-05-16 2024-05-13 14.140 411,500 +5,500 0.01% 5,818,610
2024-05-09 2024-05-07 14.420 406,000 +4,000 0.01% 5,854,520
2024-05-08 2024-05-06 14.860 402,000 +98,000 0.01% 5,973,720
2024-05-06 2024-05-02 14.560 304,000 +500 0.01% 4,426,240
2024-05-03 2024-04-30 13.740 303,500 +500 0.01% 4,170,090
2024-05-02 2024-04-29 13.960 303,000 +7,000 0.01% 4,229,880
2024-04-25 2024-04-23 12.980 296,000 -500 0.01% 3,842,080
2024-04-24 2024-04-22 12.800 296,500 -500 0.01% 3,795,200
2024-04-23 2024-04-19 12.620 297,000 -3,000 0.01% 3,748,140
2024-04-19 2024-04-17 13.320 300,000 -500 0.01% 3,996,000
2024-04-18 2024-04-16 13.040 300,500 -2,000 0.01% 3,918,520
2024-04-17 2024-04-15 13.580 302,500 +1,000 0.01% 4,107,950
2024-04-16 2024-04-12 13.900 301,500 +1,000 0.01% 4,190,850
2024-04-12 2024-04-10 14.340 300,500 -2,000 0.01% 4,309,170
2024-04-11 2024-04-09 14.400 302,500 -8,500 0.01% 4,356,000
2024-04-10 2024-04-08 14.080 311,000 -16,000 0.01% 4,378,880
2024-04-09 2024-04-05 13.360 327,000 +4,500 0.01% 4,368,720
2024-04-08 2024-04-03 14.040 322,500 -500 0.01% 4,527,900
2024-04-05 2024-04-02 14.200 323,000 +1,000 0.01% 4,586,600
2024-04-03 2024-03-28 14.300 322,000 -500 0.01% 4,604,600
2024-04-02 2024-03-27 13.760 322,500 +2,500 0.01% 4,437,600
2024-03-27 2024-03-25 14.020 320,000 -4,000 0.01% 4,486,400
2024-03-26 2024-03-22 13.040 324,000 +2,000 0.01% 4,224,960
2024-03-25 2024-03-21 14.200 322,000 -4,500 0.01% 4,572,400
2024-03-22 2024-03-20 13.920 326,500 -500 0.01% 4,544,880
2024-03-21 2024-03-19 13.920 327,000 -500 0.01% 4,551,840
2024-03-20 2024-03-18 14.760 327,500 +2,500 0.01% 4,833,900
2024-03-19 2024-03-15 14.440 325,000 +19,500 0.01% 4,693,000
2024-03-18 2024-03-14 16.080 305,500 +6,500 0.01% 4,912,440
2024-03-14 2024-03-12 18.600 299,000 -4,000 0.01% 5,561,400
2024-03-12 2024-03-08 17.440 303,000 -7,000 0.01% 5,284,320
2024-03-11 2024-03-07 17.080 310,000 +15,000 0.01% 5,294,800
2024-03-08 2024-03-06 21.750 295,000 -1,500 0.01% 6,416,250
2024-03-07 2024-03-05 19.940 296,500 -1,500 0.01% 5,912,210
2024-03-06 2024-03-04 21.000 298,000 -1,000 0.01% 6,258,000
2024-03-05 2024-03-01 18.800 299,000 -500 0.01% 5,621,200
2024-03-04 2024-02-29 19.040 299,500 -8,000 0.01% 5,702,480
2024-03-01 2024-02-28 18.460 307,500 +1,500 0.01% 5,676,450
2024-02-28 2024-02-26 18.760 306,000 -4,500 0.01% 5,740,560
2024-02-27 2024-02-23 18.240 310,500 +6,500 0.01% 5,663,520
2024-02-26 2024-02-22 18.420 304,000 -500 0.01% 5,599,680
2024-02-23 2024-02-21 18.100 304,500 +4,500 0.01% 5,511,450
2024-02-22 2024-02-20 17.220 300,000 -500 0.01% 5,166,000
2024-02-21 2024-02-19 16.600 300,500 +1,000 0.01% 4,988,300
2024-02-20 2024-02-16 17.280 299,500 -1,500 0.01% 5,175,360
2024-02-19 2024-02-15 15.420 301,000 +5,000 0.01% 4,641,420
2024-02-16 2024-02-14 15.720 296,000 -18,000 0.01% 4,653,120
2024-02-15 2024-02-09 17.320 314,000 +1,000 0.01% 5,438,480
2024-02-14 2024-02-07 19.180 313,000 +3,500 0.01% 6,003,340
2024-02-08 2024-02-06 18.160 309,500 -500 0.01% 5,620,520
2024-02-07 2024-02-05 17.300 310,000 +500 0.01% 5,363,000
2024-02-06 2024-02-02 16.780 309,500 +10,000 0.01% 5,193,410
2024-02-05 2024-02-01 21.150 299,500 -5,500 0.01% 6,334,425
2024-02-02 2024-01-31 20.500 305,000 +5,000 0.01% 6,252,500
2024-02-01 2024-01-30 22.350 300,000 -7,000 0.01% 6,705,000
2024-01-31 2024-01-29 23.150 307,000 -47,000 0.01% 7,107,050
2024-01-30 2024-01-26 24.550 354,000 +1,000 0.01% 8,690,700
2024-01-29 2024-01-25 30.000 353,000 +500 0.01% 10,590,000
2024-01-25 2024-01-23 28.450 352,500 +7,500 0.01% 10,028,625
2024-01-24 2024-01-22 27.000 345,000 +1,000 0.01% 9,315,000
2024-01-23 2024-01-19 28.350 344,000 +2,500 0.01% 9,752,400
2024-01-22 2024-01-18 29.100 341,500 +40,000 0.01% 9,937,650
2024-01-19 2024-01-17 28.850 301,500 -1,000 0.01% 8,698,275
2024-01-18 2024-01-16 30.450 302,500 -500 0.01% 9,211,125
2024-01-17 2024-01-15 30.500 303,000 -3,500 0.01% 9,241,500
2024-01-16 2024-01-12 29.500 306,500 +500 0.01% 9,041,750
2024-01-15 2024-01-11 30.450 306,000 -1,000 0.01% 9,317,700
2024-01-10 2024-01-08 26.350 307,000 +500 0.01% 8,089,450
2024-01-09 2024-01-05 27.550 306,500 +500 0.01% 8,444,075
2024-01-04 2024-01-02 28.700 306,000 +500 0.01% 8,782,200
2024-01-03 2023-12-29 29.600 305,500 +500 0.01% 9,042,800
2024-01-02 2023-12-28 28.900 305,000 -500 0.01% 8,814,500
2023-12-29 2023-12-27 27.500 305,500 -1,500 0.01% 8,401,250
2023-12-28 2023-12-22 26.950 307,000 -61,000 0.01% 8,273,650
2023-12-22 2023-12-20 28.700 368,000 -2,000 0.01% 10,561,600
2023-12-21 2023-12-19 28.400 370,000 -1,000 0.01% 10,508,000
2023-12-20 2023-12-18 29.300 371,000 -1,000 0.01% 10,870,300
2023-12-19 2023-12-15 29.500 372,000 +67,500 0.01% 10,974,000
2023-12-18 2023-12-14 28.950 304,500 -7,500 0.01% 8,815,275
2023-12-15 2023-12-13 28.000 312,000 -2,500 0.01% 8,736,000
2023-12-14 2023-12-12 28.600 314,500 -2,000 0.01% 8,994,700
2023-12-13 2023-12-11 28.600 316,500 +3,000 0.01% 9,051,900
2023-12-12 2023-12-08 29.350 313,500 +4,500 0.01% 9,201,225
2023-12-11 2023-12-07 29.950 309,000 -1,000 0.01% 9,254,550
2023-12-08 2023-12-06 30.700 310,000 -500 0.01% 9,517,000
2023-12-07 2023-12-05 30.350 310,500 -2,500 0.01% 9,423,675
2023-12-06 2023-12-04 33.150 313,000 -56,000 0.01% 10,375,950
2023-12-04 2023-11-30 43.500 369,000 +500 0.01% 16,051,500
2023-11-30 2023-11-28 45.550 368,500 +500 0.01% 16,785,175
2023-11-29 2023-11-27 46.050 368,000 -3,000 0.01% 16,946,400
2023-11-28 2023-11-24 44.900 371,000 +3,500 0.01% 16,657,900
2023-11-27 2023-11-23 46.800 367,500 +3,000 0.01% 17,199,000
2023-11-23 2023-11-21 48.550 364,500 +500 0.01% 17,696,475
2023-11-20 2023-11-16 47.750 364,000 +500 0.01% 17,381,000
2023-11-17 2023-11-15 50.700 363,500 +2,000 0.01% 18,429,450
2023-11-16 2023-11-14 47.800 361,500 +500 0.01% 17,279,700
2023-11-14 2023-11-10 48.850 361,000 -500 0.01% 17,634,850
2023-11-13 2023-11-09 50.400 361,500 +500 0.01% 18,219,600
2023-11-07 2023-11-03 47.950 361,000 -3,500 0.01% 17,309,950
2023-11-06 2023-11-02 47.000 364,500 -1,000 0.01% 17,131,500
2023-11-03 2023-11-01 47.900 365,500 +2,000 0.01% 17,507,450
2023-11-01 2023-10-30 50.500 363,500 +3,500 0.01% 18,356,750
2023-10-30 2023-10-26 44.500 360,000 -500 0.01% 16,020,000
2023-10-26 2023-10-24 46.150 360,500 -500 0.01% 16,637,075
2023-10-24 2023-10-19 45.950 361,000 -27,000 0.01% 16,587,950
2023-10-20 2023-10-18 47.350 388,000 -24,500 0.01% 18,371,800
2023-10-19 2023-10-17 50.050 412,500 +52,500 0.01% 20,645,625
2023-10-18 2023-10-16 49.000 360,000 +6,000 0.01% 17,640,000
2023-10-17 2023-10-13 49.100 354,000 -1,000 0.01% 17,381,400
2023-10-13 2023-10-11 46.950 355,000 +1,000 0.01% 16,667,250
2023-10-12 2023-10-10 44.750 354,000 +2,000 0.01% 15,841,500
2023-10-11 2023-10-09 44.900 352,000 -500 0.01% 15,804,800
2023-10-04 2023-09-29 45.650 352,500 -500 0.01% 16,091,625
2023-10-03 2023-09-28 44.100 353,000 -3,500 0.01% 15,567,300
2023-09-29 2023-09-27 44.550 356,500 +11,500 0.01% 15,882,075
2023-09-28 2023-09-26 42.950 345,000 +32,500 0.01% 14,817,750
2023-09-27 2023-09-25 43.700 312,500 +10,500 0.01% 13,656,250
2023-09-25 2023-09-21 40.750 302,000 -38,500 0.01% 12,306,500
2023-09-22 2023-09-20 41.950 340,500 +1,500 0.01% 14,283,975
2023-09-20 2023-09-18 43.600 339,000 -500 0.01% 14,780,400
2023-09-19 2023-09-15 43.900 339,500 -500 0.01% 14,904,050
2023-09-18 2023-09-14 41.900 340,000 +500 0.01% 14,246,000
2023-09-15 2023-09-13 41.900 339,500 -1,000 0.01% 14,225,050
2023-09-13 2023-09-11 42.700 340,500 -3,000 0.01% 14,539,350
2023-09-12 2023-09-07 41.850 343,500 -500 0.01% 14,375,475
2023-09-11 2023-09-06 42.800 344,000 -37,500 0.01% 14,723,200
2023-09-07 2023-09-05 43.700 381,500 -75,500 0.01% 16,671,550
2023-09-06 2023-09-04 44.950 457,000 -1,500 0.01% 20,542,150
2023-08-31 2023-08-29 45.950 458,500 +500 0.01% 21,068,075
2023-08-29 2023-08-25 44.350 458,000 +3,000 0.01% 20,312,300
2023-08-28 2023-08-24 44.600 455,000 -500 0.01% 20,293,000
2023-08-25 2023-08-23 41.100 455,500 -500 0.01% 18,721,050
2023-08-23 2023-08-21 39.800 456,000 -13,500 0.01% 18,148,800
2023-08-22 2023-08-18 40.050 469,500 -2,000 0.01% 18,803,475
2023-08-21 2023-08-17 41.250 471,500 -1,500 0.01% 19,449,375
2023-08-18 2023-08-16 41.850 473,000 -5,000 0.01% 19,795,050
2023-08-17 2023-08-15 41.700 478,000 -5,500 0.01% 19,932,600
2023-08-16 2023-08-14 42.550 483,500 -2,000 0.01% 20,572,925
2023-08-14 2023-08-10 43.850 485,500 -2,000 0.01% 21,289,175
2023-08-11 2023-08-09 43.850 487,500 -1,000 0.01% 21,376,875
2023-08-10 2023-08-08 43.250 488,500 -2,500 0.01% 21,127,625
2023-08-09 2023-08-07 43.850 491,000 -27,500 0.01% 21,530,350
2023-08-08 2023-08-04 44.950 518,500 +2,000 0.01% 23,306,575
2023-08-04 2023-08-02 43.850 516,500 +500 0.01% 22,648,525
2023-08-03 2023-08-01 44.600 516,000 -500 0.01% 23,013,600
2023-07-28 2023-07-26 42.050 516,500 -49,000 0.01% 21,718,825
2023-07-27 2023-07-25 41.700 565,500 +38,500 0.01% 23,581,350
2023-07-24 2023-07-20 40.450 527,000 +46,500 0.01% 21,317,150
2023-07-21 2023-07-19 40.050 480,500 +3,500 0.01% 19,244,025
2023-07-20 2023-07-18 40.850 477,000 +27,500 0.01% 19,485,450
2023-07-19 2023-07-14 40.900 449,500 -100,000 0.01% 18,384,550
2023-07-13 2023-07-11 38.450 549,500 -1,000 0.01% 21,128,275
2023-07-11 2023-07-07 37.800 550,500 +500 0.01% 20,808,900
2023-07-10 2023-07-06 38.200 550,000 +500 0.01% 21,010,000
2023-07-07 2023-07-05 39.050 549,500 +500 0.01% 21,457,975
2023-07-06 2023-07-04 39.400 549,000 +91,500 0.01% 21,630,600
2023-07-05 2023-07-03 38.100 457,500 +1,500 0.01% 17,430,750
2023-07-04 2023-06-30 37.550 456,000 -6,000 0.01% 17,122,800
2023-07-03 2023-06-29 35.950 462,000 +37,000 0.01% 16,608,900
2023-06-29 2023-06-27 38.250 425,000 +4,000 0.01% 16,256,250
2023-06-28 2023-06-26 38.450 421,000 -1,000 0.01% 16,187,450
2023-06-27 2023-06-23 37.750 422,000 +72,000 0.01% 15,930,500
2023-06-26 2023-06-21 37.750 350,000 +1,000 0.01% 13,212,500
2023-06-23 2023-06-20 38.750 349,000 +1,500 0.01% 13,523,750
2023-06-21 2023-06-19 46.700 347,500 +5,500 0.01% 16,228,250
2023-06-20 2023-06-16 47.450 342,000 +5,000 0.01% 16,227,900
2023-06-19 2023-06-15 47.300 337,000 -4,500 0.01% 15,940,100
2023-06-16 2023-06-14 44.150 341,500 +4,500 0.01% 15,077,225
2023-06-15 2023-06-13 44.800 337,000 -500 0.01% 15,097,600
2023-06-14 2023-06-12 44.100 337,500 +1,000 0.01% 14,883,750
2023-06-13 2023-06-09 44.850 336,500 +500 0.01% 15,092,025
2023-06-09 2023-06-07 43.600 336,000 -1,000 0.01% 14,649,600
2023-06-08 2023-06-06 43.350 337,000 +1,000 0.01% 14,608,950
2023-06-07 2023-06-05 43.850 336,000 -500 0.01% 14,733,600
2023-06-06 2023-06-02 44.450 336,500 -500 0.01% 14,957,425
2023-06-05 2023-06-01 41.750 337,000 +500 0.01% 14,069,750
2023-06-01 2023-05-30 41.700 336,500 -1,500 0.01% 14,032,050
2023-05-24 2023-05-22 44.550 338,000 -2,000 0.01% 15,057,900
2023-05-23 2023-05-19 42.150 340,000 -1,000 0.01% 14,331,000
2023-05-19 2023-05-17 44.850 341,000 +2,000 0.01% 15,293,850
2023-05-18 2023-05-16 46.700 339,000 -1,500 0.01% 15,831,300
2023-05-17 2023-05-15 46.250 340,500 +500 0.01% 15,748,125
2023-05-16 2023-05-12 46.050 340,000 -1,000 0.01% 15,657,000
2023-05-15 2023-05-11 46.600 341,000 -2,000 0.01% 15,890,600
2023-05-12 2023-05-10 45.250 343,000 +2,500 0.01% 15,520,750
2023-05-11 2023-05-09 45.050 340,500 +2,000 0.01% 15,339,525
2023-05-10 2023-05-08 47.400 338,500 +2,000 0.01% 16,044,900
2023-05-08 2023-05-04 46.850 336,500 -4,500 0.01% 15,765,025
2023-05-05 2023-05-03 45.650 341,000 +3,500 0.01% 15,566,650
2023-05-04 2023-05-02 46.500 337,500 -10,500 0.01% 15,693,750
2023-05-03 2023-04-28 46.450 348,000 +500 0.01% 16,164,600
2023-04-27 2023-04-25 46.300 347,500 +1,000 0.01% 16,089,250
2023-04-26 2023-04-24 49.850 346,500 +500 0.01% 17,273,025
2023-04-19 2023-04-17 54.100 346,000 -500 0.01% 18,718,600
2023-04-18 2023-04-14 54.800 346,500 -500 0.01% 18,988,200
2023-04-14 2023-04-12 49.950 347,000 +1,500 0.01% 17,332,650
2023-04-13 2023-04-11 50.000 345,500 +500 0.01% 17,275,000
2023-04-12 2023-04-06 47.350 345,000 -4,000 0.01% 16,335,750
2023-04-11 2023-04-04 46.500 349,000 -26,500 0.01% 16,228,500
2023-04-06 2023-04-03 47.300 375,500 -48,000 0.01% 17,761,150
2023-04-04 2023-03-31 48.600 423,500 -500 0.01% 20,582,100
2023-04-03 2023-03-30 49.300 424,000 +77,000 0.01% 20,903,200
2023-03-31 2023-03-29 48.450 347,000 +500 0.01% 16,812,150
2023-03-27 2023-03-23 50.700 346,500 +1,000 0.01% 17,567,550
2023-03-23 2023-03-21 49.150 345,500 -2,500 0.01% 16,981,325
2023-03-21 2023-03-17 48.000 348,000 +3,000 0.01% 16,704,000
2023-03-20 2023-03-16 48.800 345,000 +500 0.01% 16,836,000
2023-03-16 2023-03-14 49.850 344,500 +1,500 0.01% 17,173,325
2023-03-15 2023-03-13 50.200 343,000 -500 0.01% 17,218,600
2023-03-10 2023-03-08 53.300 343,500 +500 0.01% 18,308,550
2023-03-09 2023-03-07 55.650 343,000 +500 0.01% 19,087,950
2023-03-07 2023-03-03 57.750 342,500 +1,000 0.01% 19,779,375
2023-03-06 2023-03-02 57.600 341,500 -3,000 0.01% 19,670,400
2023-03-02 2023-02-28 54.700 344,500 +500 0.01% 18,844,150
2023-03-01 2023-02-27 53.450 344,000 -1,000 0.01% 18,386,800
2023-02-28 2023-02-24 53.300 345,000 -4,000 0.01% 18,388,500
2023-02-27 2023-02-23 54.800 349,000 -4,000 0.01% 19,125,200
2023-02-24 2023-02-22 54.900 353,000 -21,500 0.01% 19,379,700
2023-02-23 2023-02-21 56.050 374,500 -3,000 0.01% 20,990,725
2023-02-22 2023-02-20 58.500 377,500 -43,000 0.01% 22,083,750
2023-02-21 2023-02-17 56.650 420,500 +1,000 0.01% 23,821,325
2023-02-17 2023-02-15 60.450 419,500 +500 0.01% 25,358,775
2023-02-16 2023-02-14 62.000 419,000 +2,500 0.01% 25,978,000
2023-02-14 2023-02-10 64.550 416,500 +500 0.01% 26,885,075
2023-02-10 2023-02-08 65.200 416,000 +1,000 0.01% 27,123,200
2023-02-08 2023-02-06 63.500 415,000 -8,500 0.01% 26,352,500
2023-02-06 2023-02-02 68.100 423,500 +500 0.01% 28,840,350
2023-02-03 2023-02-01 67.050 423,000 +500 0.01% 28,362,150
2023-02-02 2023-01-31 65.250 422,500 +5,000 0.01% 27,568,125
2023-02-01 2023-01-30 67.000 417,500 +4,500 0.01% 27,972,500
2023-01-31 2023-01-27 70.950 413,000 -500 0.01% 29,302,350
2023-01-30 2023-01-26 71.400 413,500 +1,000 0.01% 29,523,900
2023-01-27 2023-01-20 71.350 412,500 +1,000 0.01% 29,431,875
2023-01-26 2023-01-19 70.400 411,500 +5,000 0.01% 28,969,600
2023-01-20 2023-01-18 69.350 406,500 +3,000 0.01% 28,190,775
2023-01-19 2023-01-17 69.400 403,500 +6,000 0.01% 28,002,900
2023-01-18 2023-01-16 73.900 397,500 -90,000 0.01% 29,375,250
2023-01-17 2023-01-13 72.600 487,500 +7,500 0.01% 35,392,500
2023-01-16 2023-01-12 68.250 480,000 +8,500 0.01% 32,760,000
2023-01-13 2023-01-11 69.950 471,500 -2,500 0.01% 32,981,425
2023-01-12 2023-01-10 67.400 474,000 +1,500 0.01% 31,947,600
2023-01-11 2023-01-09 67.650 472,500 +25,000 0.01% 31,964,625
2023-01-10 2023-01-06 66.050 447,500 -2,500 0.01% 29,557,375
2023-01-09 2023-01-05 67.500 450,000 +3,500 0.01% 30,375,000
2023-01-05 2023-01-03 62.550 446,500 -1,000 0.01% 27,928,575
2023-01-04 2022-12-30 59.850 447,500 +3,000 0.01% 26,782,875
2023-01-03 2022-12-29 59.550 444,500 +1,000 0.01% 26,469,975
2022-12-30 2022-12-28 57.800 443,500 +41,000 0.01% 25,634,300
2022-12-28 2022-12-22 52.350 402,500 +500 0.01% 21,070,875
2022-12-23 2022-12-21 51.250 402,000 -1,000 0.01% 20,602,500
2022-12-22 2022-12-20 50.000 403,000 +3,000 0.01% 20,150,000
2022-12-21 2022-12-19 50.200 400,000 -27,000 0.01% 20,080,000
2022-12-20 2022-12-16 51.300 427,000 -1,500 0.01% 21,905,100
2022-12-19 2022-12-15 48.650 428,500 +3,000 0.01% 20,846,525
2022-12-16 2022-12-14 50.800 425,500 +1,000 0.01% 21,615,400
2022-12-15 2022-12-13 51.350 424,500 +2,000 0.01% 21,798,075
2022-12-14 2022-12-12 51.850 422,500 +21,000 0.01% 21,906,625
2022-12-13 2022-12-09 53.900 401,500 +1,500 0.01% 21,640,850
2022-12-12 2022-12-08 55.550 400,000 -1,000 0.01% 22,220,000
2022-12-08 2022-12-06 53.100 401,000 -1,500 0.01% 21,293,100
2022-12-07 2022-12-05 55.050 402,500 +1,500 0.01% 22,157,625
2022-12-06 2022-12-02 51.800 401,000 -1,500 0.01% 20,771,800
2022-12-05 2022-12-01 50.650 402,500 -23,000 0.01% 20,386,625
2022-12-02 2022-11-30 50.150 425,500 -2,500 0.01% 21,338,825
2022-11-30 2022-11-28 47.350 428,000 +1,000 0.01% 20,265,800
2022-11-29 2022-11-25 47.750 427,000 +48,500 0.01% 20,389,250
2022-11-28 2022-11-24 48.550 378,500 +500 0.01% 18,376,175
2022-11-25 2022-11-23 48.300 378,000 -1,000 0.01% 18,257,400
2022-11-24 2022-11-22 49.000 379,000 +500 0.01% 18,571,000
2022-11-23 2022-11-21 50.800 378,500 +17,000 0.01% 19,227,800
2022-11-21 2022-11-17 52.300 361,500 -500 0.01% 18,906,450
2022-11-18 2022-11-16 54.050 362,000 -48,000 0.01% 19,566,100
2022-11-17 2022-11-15 54.000 410,000 +5,500 0.01% 22,140,000
2022-11-16 2022-11-14 51.550 404,500 +10,500 0.01% 20,851,975
2022-11-15 2022-11-11 50.950 394,000 -3,000 0.01% 20,074,300
2022-11-14 2022-11-10 43.750 397,000 -500 0.01% 17,368,750
2022-11-11 2022-11-09 44.600 397,500 +1,500 0.01% 17,728,500
2022-11-10 2022-11-08 46.800 396,000 +2,500 0.01% 18,532,800
2022-11-09 2022-11-07 47.000 393,500 +500 0.01% 18,494,500
2022-11-08 2022-11-04 43.350 393,000 -2,500 0.01% 17,036,550
2022-11-07 2022-11-03 39.250 395,500 +500 0.01% 15,523,375
2022-11-03 2022-11-01 37.950 395,000 -1,500 0.01% 14,990,250
2022-11-02 2022-10-31 35.500 396,500 -4,000 0.01% 14,075,750
2022-11-01 2022-10-28 38.800 400,500 +2,500 0.01% 15,539,400
2022-10-31 2022-10-27 39.750 398,000 +1,500 0.01% 15,820,500
2022-10-28 2022-10-26 40.000 396,500 -1,500 0.01% 15,860,000
2022-10-27 2022-10-25 38.700 398,000 +2,500 0.01% 15,402,600
2022-10-26 2022-10-24 38.900 395,500 -3,500 0.01% 15,384,950
2022-10-25 2022-10-21 42.150 399,000 -1,000 0.01% 16,817,850
2022-10-24 2022-10-20 42.700 400,000 -6,500 0.01% 17,080,000
2022-10-21 2022-10-19 47.200 406,500 +1,500 0.01% 19,186,800
2022-10-19 2022-10-17 50.150 405,000 -500 0.01% 20,310,750
2022-10-18 2022-10-14 51.150 405,500 -2,500 0.01% 20,741,325
2022-10-14 2022-10-12 47.000 408,000 -500 0.01% 19,176,000
2022-10-13 2022-10-11 46.250 408,500 +500 0.01% 18,893,125
2022-10-12 2022-10-10 47.000 408,000 +500 0.01% 19,176,000
2022-10-10 2022-10-06 49.750 407,500 +51,000 0.01% 20,273,125
2022-10-07 2022-10-05 50.350 356,500 -500 0.01% 17,949,775
2022-10-05 2022-09-30 47.400 357,000 -1,000 0.01% 16,921,800
2022-10-03 2022-09-29 47.700 358,000 -31,000 0.01% 17,076,600
2022-09-30 2022-09-28 48.350 389,000 -49,500 0.01% 18,808,150
2022-09-29 2022-09-27 48.900 438,500 -1,500 0.01% 21,442,650
2022-09-28 2022-09-26 47.950 440,000 +48,500 0.01% 21,098,000
2022-09-27 2022-09-23 46.400 391,500 -3,000 0.01% 18,165,600
2022-09-23 2022-09-21 48.400 394,500 +1,000 0.01% 19,093,800
2022-09-21 2022-09-19 49.250 393,500 -500 0.01% 19,379,875
2022-09-20 2022-09-16 51.850 394,000 +500 0.01% 20,428,900
2022-09-19 2022-09-15 54.150 393,500 +1,500 0.01% 21,308,025
2022-09-16 2022-09-14 50.800 392,000 -19,500 0.01% 19,913,600
2022-09-15 2022-09-13 53.400 411,500 -6,500 0.01% 21,974,100
2022-09-14 2022-09-09 66.700 418,000 -500 0.01% 27,880,600
2022-09-09 2022-09-07 63.300 418,500 -3,000 0.01% 26,491,050
2022-09-07 2022-09-05 64.000 421,500 -1,000 0.01% 26,976,000
2022-09-06 2022-09-02 66.450 422,500 -6,500 0.01% 28,075,125
2022-09-05 2022-09-01 67.950 429,000 +1,500 0.01% 29,150,550
2022-09-02 2022-08-31 69.700 427,500 +7,500 0.01% 29,796,750
2022-09-01 2022-08-30 69.900 420,000 +500 0.01% 29,358,000
2022-08-30 2022-08-26 72.050 419,500 +500 0.01% 30,224,975
2022-08-29 2022-08-25 68.450 419,000 -4,500 0.01% 28,680,550
2022-08-25 2022-08-23 66.250 423,500 -10,500 0.01% 28,056,875
2022-08-24 2022-08-22 67.850 434,000 -500 0.01% 29,446,900
2022-08-23 2022-08-19 68.200 434,500 +5,000 0.01% 29,632,900
2022-08-22 2022-08-18 71.700 429,500 +500 0.01% 30,795,150
2022-08-19 2022-08-17 69.750 429,000 +500 0.01% 29,922,750
2022-08-18 2022-08-16 70.000 428,500 -35,000 0.01% 29,995,000
2022-08-15 2022-08-11 71.950 463,500 +500 0.01% 33,348,825
2022-08-12 2022-08-10 67.600 463,000 +3,500 0.01% 31,298,800
2022-08-11 2022-08-09 74.500 459,500 -500 0.01% 34,232,750
2022-08-10 2022-08-08 73.950 460,000 +1,500 0.01% 34,017,000
2022-08-08 2022-08-04 74.850 458,500 +1,000 0.01% 34,318,725
2022-08-05 2022-08-03 71.750 457,500 +1,500 0.01% 32,825,625
2022-08-04 2022-08-02 71.100 456,000 +3,000 0.01% 32,421,600
2022-08-03 2022-08-01 73.800 453,000 -500 0.01% 33,431,400
2022-08-02 2022-07-29 74.550 453,500 +500 0.01% 33,808,425
2022-08-01 2022-07-28 76.950 453,000 +38,500 0.01% 34,858,350
2022-07-29 2022-07-27 77.800 414,500 +2,000 0.01% 32,248,100
2022-07-28 2022-07-26 81.150 412,500 +2,500 0.01% 33,474,375
2022-07-27 2022-07-25 78.900 410,000 -38,500 0.01% 32,349,000
2022-07-26 2022-07-22 81.850 448,500 -500 0.01% 36,709,725
2022-07-25 2022-07-21 80.450 449,000 -1,500 0.01% 36,122,050
2022-07-21 2022-07-19 77.550 450,500 +500 0.01% 34,936,275
2022-07-20 2022-07-18 76.350 450,000 +18,000 0.01% 34,357,500
2022-07-19 2022-07-15 76.000 432,000 -12,500 0.01% 32,832,000
2022-07-18 2022-07-14 79.450 444,500 +500 0.01% 35,315,525
2022-07-15 2022-07-13 75.750 444,000 +1,000 0.01% 33,633,000
2022-07-14 2022-07-12 74.850 443,000 -8,500 0.01% 33,158,550
2022-07-13 2022-07-11 77.050 451,500 -4,500 0.01% 34,788,075
2022-07-12 2022-07-08 80.000 456,000 -6,500 0.01% 36,480,000
2022-07-08 2022-07-06 83.250 462,500 -39,000 0.01% 38,503,125
2022-07-07 2022-07-05 82.600 501,500 +35,000 0.01% 41,423,900
2022-07-06 2022-07-04 77.550 466,500 +7,500 0.01% 36,177,075
2022-07-05 2022-06-30 71.800 459,000 -2,500 0.01% 32,956,200
2022-07-04 2022-06-29 72.650 461,500 +4,000 0.01% 33,527,975
2022-06-30 2022-06-28 75.050 457,500 +1,000 0.01% 34,335,375
2022-06-29 2022-06-27 76.650 456,500 +3,500 0.01% 34,990,725
2022-06-28 2022-06-24 77.200 453,000 -5,500 0.01% 34,971,600
2022-06-27 2022-06-23 69.950 458,500 -1,500 0.01% 32,072,075
2022-06-24 2022-06-22 69.100 460,000 +1,500 0.01% 31,786,000
2022-06-17 2022-06-15 68.000 458,500 +1,000 0.01% 31,178,000
2022-06-16 2022-06-14 65.000 457,500 -1,500 0.01% 29,737,500
2022-06-15 2022-06-13 65.000 459,000 -12,500 0.01% 29,835,000
2022-06-14 2022-06-10 69.000 471,500 +21,500 0.01% 32,533,500
2022-06-13 2022-06-09 71.100 450,000 -21,000 0.01% 31,995,000
2022-06-10 2022-06-08 69.850 471,000 -5,500 0.01% 32,899,350
2022-06-09 2022-06-07 64.650 476,500 -3,000 0.01% 30,805,725
2022-06-08 2022-06-06 62.900 479,500 +1,000 0.01% 30,160,550
2022-06-07 2022-06-02 57.000 478,500 +1,500 0.01% 27,274,500
2022-06-06 2022-06-01 56.850 477,000 +37,000 0.01% 27,117,450
2022-06-02 2022-05-31 58.000 440,000 -1,000 0.01% 25,520,000
2022-06-01 2022-05-30 56.400 441,000 +11,000 0.01% 24,872,400
2022-05-30 2022-05-26 50.650 430,000 -26,000 0.01% 21,779,500
2022-05-24 2022-05-20 56.300 456,000 +51,500 0.01% 25,672,800
2022-05-20 2022-05-18 52.950 404,500 +1,000 0.01% 21,418,275
2022-05-19 2022-05-17 54.300 403,500 -500 0.01% 21,910,050
2022-05-18 2022-05-16 53.050 404,000 -500 0.01% 21,432,200
2022-05-17 2022-05-13 51.900 404,500 +2,000 0.01% 20,993,550
2022-05-12 2022-05-10 49.400 402,500 +1,000 0.01% 19,883,500
2022-05-11 2022-05-06 50.400 401,500 +3,500 0.01% 20,235,600
2022-05-10 2022-05-05 54.200 398,000 +500 0.01% 21,571,600
2022-05-06 2022-05-04 57.300 397,500 +1,000 0.01% 22,776,750
2022-05-04 2022-04-29 60.000 396,500 -1,500 0.01% 23,790,000
2022-04-29 2022-04-27 55.050 398,000 +2,000 0.01% 21,909,900
2022-04-27 2022-04-25 53.650 396,000 +2,500 0.01% 21,245,400
2022-04-26 2022-04-22 56.800 393,500 +1,000 0.01% 22,350,800
2022-04-25 2022-04-21 56.000 392,500 +2,500 0.01% 21,980,000
2022-04-22 2022-04-20 60.100 390,000 +500 0.01% 23,439,000
2022-04-20 2022-04-14 63.600 389,500 +1,500 0.01% 24,772,200
2022-04-19 2022-04-13 61.400 388,000 +500 0.01% 23,823,200
2022-04-14 2022-04-12 62.650 387,500 +500 0.01% 24,276,875
2022-04-13 2022-04-11 61.650 387,000 -500 0.01% 23,858,550
2022-04-12 2022-04-08 65.250 387,500 +500 0.01% 25,284,375
2022-04-11 2022-04-07 65.000 387,000 -3,000 0.01% 25,155,000
2022-04-08 2022-04-06 68.600 390,000 +500 0.01% 26,754,000
2022-04-06 2022-04-01 65.850 389,500 +1,000 0.01% 25,648,575
2022-04-04 2022-03-31 65.050 388,500 +2,000 0.01% 25,271,925
2022-04-01 2022-03-30 69.200 386,500 +6,500 0.01% 26,745,800
2022-03-31 2022-03-29 67.850 380,000 +500 0.01% 25,783,000
2022-03-30 2022-03-28 65.050 379,500 +35,500 0.01% 24,686,475
2022-03-29 2022-03-25 63.600 344,000 +2,000 0.01% 21,878,400
2022-03-28 2022-03-24 69.400 342,000 -500 0.01% 23,734,800
2022-03-25 2022-03-23 65.300 342,500 +8,000 0.01% 22,365,250
2022-03-24 2022-03-22 58.350 334,500 +2,000 0.01% 19,518,075
2022-03-23 2022-03-21 55.600 332,500 -1,000 0.01% 18,487,000
2022-03-22 2022-03-18 53.550 333,500 +3,000 0.01% 17,858,925
2022-03-21 2022-03-17 56.600 330,500 -5,500 0.01% 18,706,300
2022-03-18 2022-03-16 47.250 336,000 +2,000 0.01% 15,876,000
2022-03-17 2022-03-15 40.950 334,000 +3,500 0.01% 13,677,300
2022-03-16 2022-03-14 44.900 330,500 +1,500 0.01% 14,839,450
2022-03-10 2022-03-08 55.900 329,000 -1,000 0.01% 18,391,100
2022-03-09 2022-03-07 56.250 330,000 +2,500 0.01% 18,562,500
2022-03-08 2022-03-04 61.950 327,500 +1,000 0.01% 20,288,625
2022-03-07 2022-03-03 63.250 326,500 +1,500 0.01% 20,651,125
2022-03-04 2022-03-02 66.050 325,000 +1,500 0.01% 21,466,250
2022-03-03 2022-03-01 67.350 323,500 +43,500 0.01% 21,787,725
2022-03-02 2022-02-28 64.250 280,000 -7,500 0.01% 17,990,000
2022-03-01 2022-02-25 64.200 287,500 +5,500 0.01% 18,457,500
2022-02-28 2022-02-24 61.750 282,000 +6,000 0.01% 17,413,500
2022-02-24 2022-02-22 59.200 276,000 -1,000 0.01% 16,339,200
2022-02-23 2022-02-21 62.450 277,000 -500 0.01% 17,298,650
2022-02-22 2022-02-18 62.550 277,500 +6,500 0.01% 17,357,625
2022-02-21 2022-02-17 64.800 271,000 -500 0.01% 17,560,800
2022-02-18 2022-02-16 61.100 271,500 +2,500 0.01% 16,588,650
2022-02-17 2022-02-15 61.650 269,000 +500 0.01% 16,583,850
2022-02-15 2022-02-11 56.700 268,500 +3,500 0.01% 15,223,950
2022-02-14 2022-02-10 58.300 265,000 -4,500 0.01% 15,449,500
2022-02-11 2022-02-09 61.600 269,500 -278,500 0.01% 16,601,200
2022-02-10 2022-02-08 62.250 548,000 +3,500 0.01% 34,113,000
2022-02-08 2022-02-04 79.550 544,500 +2,000 0.01% 43,314,975
2022-02-07 2022-01-31 75.950 542,500 +3,500 0.01% 41,202,875
2022-02-04 2022-01-27 77.200 539,000 -500 0.01% 41,610,800
2022-01-28 2022-01-26 79.700 539,500 +1,000 0.01% 42,998,150
2022-01-26 2022-01-24 87.650 538,500 +500 0.01% 47,199,525
2022-01-25 2022-01-21 89.600 538,000 +1,500 0.01% 48,204,800
2022-01-19 2022-01-17 90.200 536,500 +7,000 0.01% 48,392,300
2022-01-14 2022-01-12 92.750 529,500 -1,000 0.01% 49,111,125
2022-01-11 2022-01-07 80.750 530,500 +1,000 0.01% 42,837,875
2022-01-10 2022-01-06 78.350 529,500 -500 0.01% 41,486,325
2022-01-04 2021-12-31 92.550 530,000 -1,500 0.01% 49,051,500
2022-01-03 2021-12-29 87.450 531,500 -500 0.01% 46,479,675
2021-12-30 2021-12-28 88.850 532,000 +2,000 0.01% 47,268,200
2021-12-29 2021-12-24 87.150 530,000 -10,000 0.01% 46,189,500
2021-12-28 2021-12-22 88.000 540,000 +500 0.01% 47,520,000
2021-12-23 2021-12-21 88.700 539,500 -1,000 0.01% 47,853,650
2021-12-22 2021-12-20 85.150 540,500 -2,000 0.01% 46,023,575
2021-12-21 2021-12-17 89.150 542,500 -500 0.01% 48,363,875
2021-12-20 2021-12-16 88.050 543,000 -10,000 0.01% 47,811,150
2021-12-17 2021-12-15 79.100 553,000 -154,000 0.01% 43,742,300
2021-12-16 2021-12-14 97.950 707,000 -500 0.02% 69,250,650
2021-12-09 2021-12-07 97.000 707,500 +500 0.02% 68,627,500
2021-12-08 2021-12-06 95.900 707,000 -1,000 0.02% 67,801,300
2021-12-07 2021-12-03 103.200 708,000 -500 0.02% 73,065,600
2021-11-26 2021-11-24 104.000 708,500 -3,000 0.02% 73,684,000
2021-11-25 2021-11-23 101.300 711,500 +500 0.02% 72,074,950
2021-11-24 2021-11-22 105.700 711,000 -24,000 0.02% 75,152,700
2021-11-19 2021-11-17 112.400 735,000 -33,500 0.02% 82,614,000
2021-11-18 2021-11-16 110.200 768,500 -1,000 0.02% 84,688,700
2021-11-16 2021-11-12 105.000 769,500 +4,500 0.02% 80,797,500
2021-11-12 2021-11-10 104.000 765,000 +500 0.02% 79,560,000
2021-11-11 2021-11-09 102.600 764,500 +500 0.02% 78,437,700
2021-11-10 2021-11-08 93.100 764,000 +6,500 0.02% 71,128,400
2021-11-09 2021-11-05 101.900 757,500 +4,000 0.02% 77,189,250
2021-11-08 2021-11-04 104.800 753,500 -4,000 0.02% 78,966,800
2021-11-05 2021-11-03 110.200 757,500 +13,000 0.02% 83,476,500
2021-11-03 2021-11-01 111.500 744,500 +5,000 0.02% 83,011,750
2021-11-02 2021-10-29 118.400 739,500 -500 0.02% 87,556,800
2021-11-01 2021-10-28 115.200 740,000 +500 0.02% 85,248,000
2021-10-29 2021-10-27 117.500 739,500 -2,500 0.02% 86,891,250
2021-10-28 2021-10-26 120.000 742,000 -3,500 0.02% 89,040,000
2021-10-27 2021-10-25 117.700 745,500 -2,500 0.02% 87,745,350
2021-10-26 2021-10-22 113.300 748,000 -3,500 0.02% 84,748,400
2021-10-25 2021-10-21 113.100 751,500 +500 0.02% 84,994,650
2021-10-22 2021-10-20 116.700 751,000 +1,500 0.02% 87,641,700
2021-10-21 2021-10-19 117.900 749,500 -1,000 0.02% 88,366,050
2021-10-20 2021-10-18 114.900 750,500 -1,000 0.02% 86,232,450
2021-10-19 2021-10-15 109.400 751,500 +59,500 0.02% 82,214,100
2021-10-18 2021-10-12 108.400 692,000 +3,500 0.02% 75,012,800
2021-10-12 2021-10-08 112.000 688,500 +3,500 0.02% 77,112,000
2021-10-08 2021-10-06 115.600 685,000 +40,000 0.02% 79,186,000
2021-10-07 2021-10-05 117.800 645,000 -3,000 0.02% 75,981,000
2021-10-06 2021-10-04 115.600 648,000 +17,500 0.02% 74,908,800
2021-09-30 2021-09-28 125.600 630,500 +19,500 0.01% 79,190,800
2021-09-29 2021-09-27 121.900 611,000 -500 0.01% 74,480,900
2021-09-28 2021-09-24 117.800 611,500 +1,000 0.01% 72,034,700
2021-09-24 2021-09-21 121.500 610,500 -500 0.01% 74,175,750
2021-09-23 2021-09-20 121.300 611,000 -1,500 0.01% 74,114,300
2021-09-21 2021-09-17 123.100 612,500 -8,000 0.01% 75,398,750
2021-09-20 2021-09-16 116.400 620,500 -8,000 0.01% 72,226,200
2021-09-17 2021-09-15 117.400 628,500 -1,500 0.01% 73,785,900
2021-09-16 2021-09-14 117.300 630,000 -23,000 0.01% 73,899,000
2021-09-15 2021-09-13 115.200 653,000 +2,500 0.02% 75,225,600
2021-09-13 2021-09-09 119.800 650,500 +1,000 0.02% 77,929,900
2021-09-10 2021-09-08 122.000 649,500 -1,500 0.02% 79,239,000
2021-09-09 2021-09-07 120.100 651,000 -1,500 0.02% 78,185,100
2021-09-08 2021-09-06 120.300 652,500 -500 0.02% 78,495,750
2021-09-07 2021-09-03 115.800 653,000 +2,000 0.02% 75,617,400
2021-09-06 2021-09-02 114.000 651,000 +4,500 0.02% 74,214,000
2021-09-03 2021-09-01 116.800 646,500 +1,500 0.02% 75,511,200
2021-09-02 2021-08-31 120.400 645,000 +1,500 0.02% 77,658,000
2021-09-01 2021-08-30 119.800 643,500 +500 0.02% 77,091,300
2021-08-31 2021-08-27 116.000 643,000 +29,500 0.02% 74,588,000
2021-08-30 2021-08-26 116.900 613,500 +23,000 0.01% 71,718,150
2021-08-27 2021-08-25 121.100 590,500 +1,000 0.01% 71,509,550
2021-08-26 2021-08-24 121.700 589,500 -500 0.01% 71,742,150
2021-08-25 2021-08-23 113.000 590,000 +6,500 0.01% 66,670,000
2021-08-24 2021-08-20 105.300 583,500 +3,000 0.01% 61,442,550
2021-08-23 2021-08-19 113.800 580,500 +1,000 0.01% 66,060,900
2021-08-20 2021-08-18 112.600 579,500 +1,000 0.01% 65,251,700
2021-08-19 2021-08-17 113.700 578,500 -5,000 0.01% 65,775,450
2021-08-18 2021-08-16 121.000 583,500 +500 0.01% 70,603,500
2021-08-17 2021-08-13 122.400 583,000 -8,000 0.01% 71,359,200
2021-08-16 2021-08-12 120.100 591,000 +8,000 0.01% 70,979,100
2021-08-13 2021-08-11 123.500 583,000 +1,000 0.01% 72,000,500
2021-08-12 2021-08-10 127.500 582,000 +500 0.01% 74,205,000
2021-08-11 2021-08-09 125.500 581,500 +1,000 0.01% 72,978,250
2021-08-10 2021-08-06 123.500 580,500 +3,000 0.01% 71,691,750
2021-08-09 2021-08-05 129.800 577,500 +1,500 0.01% 74,959,500
2021-08-06 2021-08-04 131.300 576,000 +1,000 0.01% 75,628,800
2021-08-05 2021-08-03 126.200 575,000 +4,000 0.01% 72,565,000
2021-08-04 2021-08-02 121.100 571,000 +10,500 0.01% 69,148,100
2021-08-03 2021-07-30 118.500 560,500 +40,500 0.01% 66,419,250
2021-08-02 2021-07-29 124.600 520,000 +31,500 0.01% 64,792,000
2021-07-30 2021-07-28 119.100 488,500 -137,000 0.01% 58,180,350
2021-07-29 2021-07-27 107.900 625,500 +29,000 0.01% 67,491,450
2021-07-28 2021-07-26 117.000 596,500 +71,500 0.01% 69,790,500
2021-07-27 2021-07-23 129.700 525,000 -500 0.01% 68,092,500
2021-07-23 2021-07-21 131.800 525,500 -212,000 0.01% 69,260,900
2021-07-20 2021-07-16 139.900 737,500 +2,500 0.02% 103,176,250
2021-07-19 2021-07-15 137.700 735,000 +3,500 0.02% 101,209,500
2021-07-16 2021-07-14 139.800 731,500 +2,000 0.02% 102,263,700
2021-07-15 2021-07-13 131.300 729,500 +1,000 0.02% 95,783,350
2021-07-14 2021-07-12 135.500 728,500 -1,000 0.02% 98,711,750
2021-07-13 2021-07-09 134.400 729,500 +1,500 0.02% 98,044,800
2021-07-09 2021-07-07 134.500 728,000 +4,500 0.02% 97,916,000
2021-07-08 2021-07-06 126.400 723,500 -21,000 0.02% 91,450,400
2021-07-07 2021-07-05 138.000 744,500 -12,500 0.02% 102,741,000
2021-07-06 2021-07-02 139.500 757,000 +16,500 0.02% 105,601,500
2021-06-30 2021-06-28 145.600 740,500 +1,500 0.02% 107,816,800
2021-06-29 2021-06-25 142.300 739,000 +1,500 0.02% 105,159,700
2021-06-28 2021-06-24 138.800 737,500 +2,500 0.02% 102,365,000
2021-06-25 2021-06-23 139.000 735,000 -500 0.02% 102,165,000
2021-06-24 2021-06-22 135.100 735,500 -1,000 0.02% 99,366,050
2021-06-23 2021-06-21 137.400 736,500 -1,500 0.02% 101,195,100
2021-06-22 2021-06-18 132.100 738,000 -40,500 0.02% 97,489,800
2021-06-21 2021-06-17 120.800 778,500 -3,500 0.02% 94,042,800
2021-06-18 2021-06-16 116.900 782,000 -11,500 0.02% 91,415,800
2021-06-17 2021-06-15 121.000 793,500 +9,500 0.02% 96,013,500
2021-06-16 2021-06-11 124.800 784,000 +1,000 0.02% 97,843,200
2021-06-15 2021-06-10 124.000 783,000 +4,000 0.02% 97,092,000
2021-06-11 2021-06-09 122.400 779,000 +4,000 0.02% 95,349,600
2021-06-09 2021-06-07 119.600 775,000 +7,500 0.02% 92,690,000
2021-06-07 2021-06-03 119.300 767,500 -500 0.02% 91,562,750
2021-06-04 2021-06-02 120.900 768,000 +32,500 0.02% 92,851,200
2021-06-02 2021-05-31 121.300 735,500 +4,000 0.02% 89,216,150
2021-06-01 2021-05-28 115.100 731,500 -500 0.02% 84,195,650
2021-05-31 2021-05-27 121.200 732,000 -7,000 0.02% 88,718,400
2021-05-28 2021-05-26 118.500 739,000 -500 0.02% 87,571,500
2021-05-27 2021-05-25 116.300 739,500 -26,500 0.02% 86,003,850
2021-05-25 2021-05-21 110.700 766,000 +500 0.02% 84,796,200
2021-05-21 2021-05-18 109.900 765,500 +15,000 0.02% 84,128,450
2021-05-20 2021-05-17 107.900 750,500 +500 0.02% 80,978,950
2021-05-17 2021-05-13 103.500 750,000 -10,000 0.02% 77,625,000
2021-05-14 2021-05-12 106.600 760,000 +11,500 0.02% 81,016,000
2021-05-13 2021-05-11 103.600 748,500 +23,000 0.02% 77,544,600
2021-05-12 2021-05-10 103.200 725,500 -500 0.02% 74,871,600
2021-05-10 2021-05-06 106.300 726,000 +3,000 0.02% 77,173,800
2021-05-07 2021-05-05 103.300 723,000 -500 0.02% 74,685,900
2021-05-06 2021-05-04 107.700 723,500 +1,000 0.02% 77,920,950
2021-05-05 2021-05-03 108.200 722,500 -12,000 0.02% 78,174,500
2021-05-04 2021-04-30 109.500 734,500 -3,000 0.02% 80,427,750
2021-05-03 2021-04-29 111.800 737,500 +500 0.02% 82,452,500
2021-04-30 2021-04-28 110.200 737,000 +4,000 0.02% 81,217,400
2021-04-29 2021-04-27 107.900 733,000 -500 0.02% 79,090,700
2021-04-28 2021-04-26 114.800 733,500 -19,000 0.02% 84,205,800
2021-04-27 2021-04-23 115.000 752,500 -1,000 0.02% 86,537,500
2021-04-26 2021-04-22 110.200 753,500 -1,500 0.02% 83,035,700
2021-04-23 2021-04-21 107.600 755,000 +1,500 0.02% 81,238,000
2021-04-22 2021-04-20 108.600 753,500 -2,000 0.02% 81,830,100
2021-04-21 2021-04-19 108.300 755,500 -2,000 0.02% 81,820,650
2021-04-14 2021-04-12 102.700 757,500 -2,000 0.02% 77,795,250
2021-04-13 2021-04-09 102.000 759,500 -3,500 0.02% 77,469,000
2021-04-12 2021-04-08 107.200 763,000 -500 0.02% 81,793,600
2021-04-09 2021-04-07 106.600 763,500 +1,500 0.02% 81,389,100
2021-04-08 2021-04-01 105.100 762,000 +11,000 0.02% 80,086,200
2021-04-07 2021-03-31 97.350 751,000 +500 0.02% 73,109,850
2021-03-31 2021-03-29 96.250 750,500 +18,500 0.02% 72,235,625
2021-03-30 2021-03-26 98.000 732,000 -23,500 0.02% 71,736,000
2021-03-29 2021-03-25 91.900 755,500 +1,500 0.02% 69,430,450
2021-03-26 2021-03-24 87.950 754,000 +2,500 0.02% 66,314,300
2021-03-25 2021-03-23 87.400 751,500 +12,000 0.02% 65,681,100
2021-03-24 2021-03-22 90.350 739,500 +4,000 0.02% 66,813,825
2021-03-23 2021-03-19 90.200 735,500 +6,000 0.02% 66,342,100
2021-03-22 2021-03-18 95.250 729,500 +1,000 0.02% 69,484,875
2021-03-19 2021-03-17 92.800 728,500 +5,000 0.02% 67,604,800
2021-03-18 2021-03-16 91.250 723,500 +1,500 0.02% 66,019,375
2021-03-17 2021-03-15 86.500 722,000 +5,000 0.02% 62,453,000
2021-03-16 2021-03-12 91.200 717,000 +167,500 0.02% 65,390,400
2021-03-15 2021-03-11 94.350 549,500 +158,000 0.01% 51,845,325
2021-03-12 2021-03-10 87.900 391,500 +40,500 0.01% 34,412,850
2021-03-11 2021-03-09 83.150 351,000 +3,000 0.01% 29,185,650
2021-03-10 2021-03-08 80.850 348,000 -34,000 0.01% 28,135,800
2021-03-08 2021-03-04 92.000 382,000 +7,500 0.01% 35,144,000
2021-03-05 2021-03-03 102.400 374,500 +3,500 0.01% 38,348,800
2021-03-04 2021-03-02 99.800 371,000 +9,000 0.01% 37,025,800
2021-03-03 2021-03-01 102.300 362,000 +5,500 0.01% 37,032,600
2021-03-02 2021-02-26 96.050 356,500 -274,500 0.01% 34,241,825
2021-03-01 2021-02-25 104.300 631,000 +5,500 0.01% 65,813,300
2021-02-26 2021-02-24 102.200 625,500 -16,500 0.01% 63,926,100
2021-02-25 2021-02-23 107.200 642,000 +7,500 0.02% 68,822,400
2021-02-24 2021-02-22 107.900 634,500 +4,500 0.02% 68,462,550
2021-02-23 2021-02-19 117.200 630,000 -1,000 0.01% 73,836,000
2021-02-22 2021-02-18 116.400 631,000 +8,000 0.01% 73,448,400
2021-02-19 2021-02-17 122.700 623,000 +13,000 0.01% 76,442,100
2021-02-18 2021-02-16 124.000 610,000 +12,500 0.01% 75,640,000
2021-02-17 2021-02-11 124.400 597,500 -1,500 0.01% 74,329,000
2021-02-16 2021-02-09 121.800 599,000 -4,000 0.01% 72,958,200
2021-02-10 2021-02-08 118.900 603,000 +12,000 0.01% 71,696,700
2021-02-09 2021-02-05 120.700 591,000 -27,000 0.01% 71,333,700
2021-02-05 2021-02-03 117.600 618,000 +2,000 0.02% 72,676,800
2021-02-04 2021-02-02 120.400 616,000 -500 0.02% 74,166,400
2021-02-03 2021-02-01 115.900 616,500 +23,500 0.02% 71,452,350
2021-02-02 2021-01-29 109.100 593,000 +1,500 0.01% 64,696,300
2021-02-01 2021-01-28 107.300 591,500 +3,000 0.01% 63,467,950
2021-01-29 2021-01-27 111.800 588,500 +3,500 0.01% 65,794,300
2021-01-28 2021-01-26 115.500 585,000 +15,500 0.01% 67,567,500
2021-01-27 2021-01-25 120.900 569,500 +6,500 0.01% 68,852,550
2021-01-26 2021-01-22 121.300 563,000 -3,000 0.01% 68,291,900
2021-01-25 2021-01-21 114.400 566,000 +1,000 0.01% 64,750,400
2021-01-21 2021-01-19 110.800 565,000 -12,500 0.01% 62,602,000
2021-01-20 2021-01-18 104.600 577,500 +1,000 0.01% 60,406,500
2021-01-19 2021-01-15 103.000 576,500 +11,500 0.01% 59,379,500
2021-01-18 2021-01-14 104.700 565,000 -10,000 0.01% 59,155,500
2021-01-15 2021-01-13 98.700 575,000 -500 0.01% 56,752,500
2021-01-14 2021-01-12 98.500 575,500 +1,500 0.01% 56,686,750
2021-01-13 2021-01-11 97.100 574,000 +1,000 0.01% 55,735,400
2021-01-12 2021-01-08 95.000 573,000 +7,000 0.01% 54,435,000
2021-01-11 2021-01-07 94.950 566,000 +4,500 0.01% 53,741,700
2021-01-08 2021-01-06 98.000 561,500 +3,500 0.01% 55,027,000
2021-01-07 2021-01-05 101.900 558,000 +31,000 0.01% 56,860,200
2021-01-06 2021-01-04 103.200 527,000 +3,500 0.01% 54,386,400
2021-01-05 2020-12-31 102.800 523,500 -27,000 0.01% 53,815,800
2021-01-04 2020-12-29 94.350 550,500 +2,000 0.01% 51,939,675
2020-12-30 2020-12-28 96.400 548,500 -5,500 0.01% 52,875,400
2020-12-29 2020-12-24 91.450 554,000 -2,500 0.01% 50,663,300
2020-12-28 2020-12-22 92.200 556,500 -2,000 0.01% 51,309,300
2020-12-23 2020-12-21 90.650 558,500 +12,000 0.01% 50,628,025
2020-12-22 2020-12-18 87.450 546,500 +13,000 0.01% 47,791,425
2020-12-21 2020-12-17 87.350 533,500 -15,500 0.01% 46,601,225
2020-12-17 2020-12-15 81.000 549,000 +500 0.01% 44,469,000
2020-12-16 2020-12-14 78.200 548,500 +4,000 0.01% 42,892,700
2020-12-15 2020-12-11 81.500 544,500 +1,500 0.01% 44,376,750
2020-12-11 2020-12-09 79.400 543,000 -500 0.01% 43,114,200
2020-12-10 2020-12-08 81.600 543,500 +500 0.01% 44,349,600
2020-12-09 2020-12-07 80.950 543,000 +500 0.01% 43,955,850
2020-12-04 2020-12-02 76.450 542,500 +1,000 0.01% 41,474,125
2020-11-25 2020-11-23 81.450 541,500 -3,000 0.01% 44,105,175
2020-11-24 2020-11-20 83.350 544,500 -1,500 0.01% 45,384,075
2020-11-23 2020-11-19 78.950 546,000 +1,500 0.01% 43,106,700
2020-11-19 2020-11-17 80.800 544,500 +6,000 0.01% 43,995,600
2020-11-18 2020-11-16 84.000 538,500 +1,500 0.01% 45,234,000
2020-11-17 2020-11-13 733.800 537,000 +3,000 0.01% 394,050,600
2020-11-16 2020-11-12 694.200 534,000 +474,667 0.01% 370,702,800
2020-11-13 2020-11-11 670.200 59,333 -334 0.01% 39,764,977
2020-11-10 2020-11-06 705.000 59,667 -166 0.01% 42,065,235
2020-11-09 2020-11-05 713.400 59,833 -334 0.01% 42,684,862
2020-11-05 2020-11-03 647.400 60,167 -333 0.01% 38,952,116
2020-11-03 2020-10-30 649.800 60,500 +667 0.01% 39,312,900
2020-10-30 2020-10-28 671.400 59,833 -167 0.01% 40,171,876
2020-10-29 2020-10-27 674.400 60,000 +333 0.01% 40,464,000
2020-10-28 2020-10-23 655.800 59,667 -166 0.01% 39,129,619
2020-10-27 2020-10-22 669.600 59,833 -500 0.01% 40,064,177
2020-10-21 2020-10-19 600.600 60,333 +500 0.01% 36,236,000
2020-10-20 2020-10-16 613.200 59,833 +666 0.01% 36,689,596
2020-10-19 2020-10-15 602.400 59,167 +334 0.01% 35,642,201
2020-10-16 2020-10-14 613.200 58,833 +500 0.01% 36,076,396
2020-10-14 2020-10-09 607.800 58,333 -167 0.01% 35,454,797
2020-10-12 2020-10-08 617.400 58,500 -333 0.01% 36,117,900
2020-10-09 2020-10-07 608.400 58,833 +500 0.01% 35,793,997
2020-10-08 2020-10-06 610.800 58,333 -667 0.01% 35,629,796
2020-10-06 2020-09-30 565.800 59,000 +2,667 0.01% 33,382,200
2020-09-24 2020-09-22 563.700 56,333 +166 0.01% 31,754,912
2020-09-23 2020-09-21 566.400 56,167 +500 0.01% 31,812,989
2020-09-22 2020-09-18 573.300 55,667 -833 0.01% 31,913,891
2020-09-21 2020-09-17 555.000 56,500 +1,500 0.01% 31,357,500
2020-09-17 2020-09-15 580.200 55,000 -2,000 0.01% 31,911,000
2020-09-16 2020-09-14 561.000 57,000 +1,000 0.01% 31,977,000
2020-09-14 2020-09-10 534.000 56,000 +167 0.01% 29,904,000
2020-09-11 2020-09-09 535.800 55,833 -167 0.01% 29,915,321
2020-09-10 2020-09-08 539.400 56,000 +167 0.01% 30,206,400
2020-09-09 2020-09-07 544.500 55,833 +333 0.01% 30,401,069
2020-09-07 2020-09-03 577.500 55,500 +667 0.01% 32,051,250
2020-09-04 2020-09-02 583.200 54,833 +166 0.01% 31,978,606
2020-09-03 2020-09-01 594.900 54,667 +500 0.01% 32,521,398
2020-09-02 2020-08-31 604.200 54,167 +2,667 0.01% 32,727,701
2020-09-01 2020-08-28 606.600 51,500 +667 0.01% 31,239,900
2020-08-28 2020-08-26 565.500 50,833 -2,667 0.01% 28,746,062
2020-08-27 2020-08-25 534.000 53,500 -167 0.01% 28,569,000
2020-08-24 2020-08-20 529.200 53,667 -166 0.01% 28,400,576
2020-08-20 2020-08-18 527.400 53,833 +33,333 0.01% 28,391,524
2020-08-19 2020-08-17 507.000 20,500 +333 0.00% 10,393,500
2020-08-17 2020-08-13 491.700 20,167 -33,166 0.00% 9,916,114
2020-08-14 2020-08-12 467.400 53,333 -167 0.01% 24,927,844
2020-08-13 2020-08-11 492.000 53,500 +2,500 0.01% 26,322,000
2020-08-12 2020-08-10 499.200 51,000 -167 0.01% 25,459,200
2020-08-11 2020-08-07 510.000 51,167 +167 0.01% 26,095,170
2020-08-03 2020-07-30 480.000 51,000 -2,833 0.01% 24,480,000
2020-07-31 2020-07-29 468.000 53,833 -667 0.01% 25,193,844
2020-07-29 2020-07-27 431.100 54,500 -167 0.01% 23,494,950
2020-07-28 2020-07-24 435.600 54,667 +167 0.01% 23,812,945
2020-07-27 2020-07-23 463.200 54,500 +167 0.01% 25,244,400
2020-07-23 2020-07-21 457.500 54,333 -167 0.01% 24,857,348
2020-07-21 2020-07-17 426.900 54,500 +167 0.01% 23,266,050
2020-07-20 2020-07-16 421.800 54,333 -3,334 0.01% 22,917,659
2020-07-16 2020-07-14 445.500 57,667 +167 0.01% 25,690,649
2020-07-15 2020-07-13 469.200 57,500 -333 0.01% 26,979,000
2020-07-13 2020-07-09 429.000 57,833 -1,167 0.01% 24,810,357
2020-07-10 2020-07-08 423.300 59,000 +667 0.01% 24,974,700
2020-07-08 2020-07-06 418.500 58,333 -5,000 0.01% 24,412,361
2020-07-07 2020-07-03 422.700 63,333 +5,000 0.01% 26,770,859
2020-07-06 2020-07-02 426.000 58,333 -4,667 0.01% 24,849,858
2020-07-03 2020-06-30 425.400 63,000 +8,333 0.01% 26,800,200
2020-07-02 2020-06-29 446.100 54,667 +1,500 0.01% 24,386,949
2020-06-30 2020-06-26 448.500 53,167 +3,000 0.01% 23,845,400
2020-06-29 2020-06-24 436.500 50,167 +4,000 0.01% 21,897,896
2020-06-24 2020-06-22 415.200 46,167 +2,667 0.01% 19,168,538
2020-06-23 2020-06-19 415.800 43,500 +667 0.01% 18,087,300
2020-06-19 2020-06-17 404.100 42,833 +333 0.01% 17,308,815
2020-06-17 2020-06-15 381.000 42,500 -833 0.01% 16,192,500
2020-06-16 2020-06-12 387.000 43,333 +5,000 0.01% 16,769,871
2020-06-15 2020-06-11 384.600 38,333 -4,667 0.01% 14,742,872
2020-06-12 2020-06-10 384.000 43,000 +167 0.01% 16,512,000
2020-06-11 2020-06-09 377.100 42,833 +500 0.01% 16,152,324
2020-06-10 2020-06-08 375.000 42,333 -1,667 0.01% 15,874,875
2020-06-03 2020-06-01 381.300 44,000 +167 0.01% 16,777,200
2020-05-29 2020-05-27 373.500 43,833 -3,167 0.01% 16,371,626
2020-05-28 2020-05-26 387.000 47,000 +167 0.01% 18,189,000
2020-05-27 2020-05-25 379.500 46,833 -167 0.01% 17,773,124
2020-05-26 2020-05-22 376.500 47,000 -1,833 0.01% 17,695,500
2020-05-25 2020-05-21 399.000 48,833 -500 0.01% 19,484,367
2020-05-22 2020-05-20 401.100 49,333 +7,166 0.01% 19,787,466
2020-05-20 2020-05-18 416.400 42,167 -666 0.01% 17,558,339
2020-05-19 2020-05-15 405.300 42,833 -334 0.01% 17,360,215
2020-05-18 2020-05-14 405.000 43,167 +834 0.01% 17,482,635
2020-05-15 2020-05-13 404.700 42,333 -167 0.01% 17,132,165
2020-05-14 2020-05-12 389.400 42,500 +6,667 0.01% 16,549,500
2020-05-12 2020-05-08 374.400 35,833 +3,666 0.01% 13,415,875
2020-05-08 2020-05-06 356.400 32,167 -12,333 0.01% 11,464,319
2020-05-06 2020-05-04 350.100 44,500 -4,833 0.01% 15,579,450
2020-05-04 2020-04-28 358.800 49,333 -167 0.01% 17,700,680
2020-04-29 2020-04-27 353.100 49,500 +833 0.01% 17,478,450
2020-04-28 2020-04-24 346.200 48,667 -833 0.01% 16,848,515
2020-04-27 2020-04-23 364.500 49,500 +12,333 0.01% 18,042,750
2020-04-23 2020-04-21 355.500 37,167 -666 0.01% 13,212,869
2020-04-22 2020-04-20 359.700 37,833 -4,667 0.01% 13,608,530
2020-04-17 2020-04-15 340.800 42,500 +167 0.01% 14,484,000
2020-04-16 2020-04-14 343.200 42,333 +10,166 0.01% 14,528,686
2020-04-15 2020-04-09 344.100 32,167 +334 0.01% 11,068,665
2020-04-09 2020-04-07 345.600 31,833 +166 0.01% 11,001,485
2020-04-08 2020-04-06 342.000 31,667 -10,000 0.01% 10,830,114
2020-04-07 2020-04-03 338.400 41,667 +10,000 0.01% 14,100,113
2020-04-06 2020-04-02 330.900 31,667 -166 0.01% 10,478,610
2020-04-03 2020-04-01 316.500 31,833 -10,000 0.01% 10,075,145
2020-04-02 2020-03-31 301.500 41,833 +10,000 0.01% 12,612,650
2020-04-01 2020-03-30 291.000 31,833 +333 0.01% 9,263,403
2020-03-31 2020-03-27 300.000 31,500 -333 0.01% 9,450,000
2020-03-30 2020-03-26 311.400 31,833 +166 0.01% 9,912,796
2020-03-27 2020-03-25 307.500 31,667 -333 0.01% 9,737,603
2020-03-26 2020-03-24 289.650 32,000 -9,833 0.01% 9,268,800
2020-03-24 2020-03-20 292.650 41,833 +333 0.01% 12,242,427
2020-03-23 2020-03-19 273.600 41,500 +167 0.01% 11,354,400
2020-03-20 2020-03-18 286.200 41,333 -167 0.01% 11,829,505
2020-03-19 2020-03-17 293.550 41,500 -4,333 0.01% 12,182,325
2020-03-18 2020-03-16 284.700 45,833 -3,000 0.01% 13,048,655
2020-03-17 2020-03-13 331.800 48,833 -1,167 0.01% 16,202,789
2020-03-16 2020-03-12 332.700 50,000 -6,167 0.01% 16,635,000
2020-03-12 2020-03-10 355.800 56,167 -166 0.01% 19,984,219
2020-03-11 2020-03-09 351.300 56,333 +333 0.01% 19,789,783
2020-03-09 2020-03-05 361.800 56,000 +5,333 0.01% 20,260,800
2020-03-06 2020-03-04 358.200 50,667 +167 0.01% 18,148,919
2020-03-04 2020-03-02 350.400 50,500 +500 0.01% 17,695,200
2020-03-03 2020-02-28 342.000 50,000 -833 0.01% 17,100,000
2020-03-02 2020-02-27 344.100 50,833 -500 0.01% 17,491,635
2020-02-28 2020-02-26 346.500 51,333 -334 0.01% 17,786,885
2020-02-27 2020-02-25 358.200 51,667 +5,500 0.01% 18,507,119
2020-02-26 2020-02-24 344.700 46,167 -666 0.01% 15,913,765
2020-02-25 2020-02-21 350.400 46,833 -167 0.01% 16,410,283
2020-02-24 2020-02-20 354.000 47,000 -500 0.01% 16,638,000
2020-02-17 2020-02-13 347.700 47,500 +333 0.01% 16,515,750
2020-02-14 2020-02-12 344.100 47,167 +4,000 0.01% 16,230,165
2020-02-13 2020-02-11 333.900 43,167 +1,500 0.01% 14,413,461
2020-02-12 2020-02-10 331.500 41,667 -500 0.01% 13,812,611
2020-02-11 2020-02-07 324.600 42,167 +3,334 0.01% 13,687,408
2020-02-10 2020-02-06 320.100 38,833 +1,666 0.01% 12,430,443
2020-02-07 2020-02-05 311.100 37,167 +667 0.01% 11,562,654
2020-02-06 2020-02-04 308.100 36,500 +1,833 0.01% 11,245,650
2020-02-05 2020-02-03 298.950 34,667 +167 0.01% 10,363,700
2020-02-04 2020-01-31 298.350 34,500 -167 0.01% 10,293,075
2020-02-03 2020-01-30 296.400 34,667 -9,000 0.01% 10,275,299
2020-01-30 2020-01-24 313.500 43,667 -2,333 0.01% 13,689,605
2020-01-29 2020-01-22 313.500 46,000 +2,833 0.01% 14,421,000
2020-01-23 2020-01-21 312.000 43,167 -2,666 0.01% 13,468,104
2020-01-22 2020-01-20 318.600 45,833 +166 0.01% 14,602,394
2020-01-21 2020-01-17 318.000 45,667 +1,000 0.01% 14,522,106
2020-01-17 2020-01-15 299.700 44,667 +167 0.01% 13,386,700
2020-01-15 2020-01-13 297.000 44,500 +2,500 0.01% 13,216,500
2020-01-13 2020-01-09 309.600 42,000 +1,667 0.01% 13,003,200
2020-01-09 2020-01-07 303.000 40,333 +166 0.01% 12,220,899
2020-01-06 2020-01-02 302.100 40,167 +2,500 0.01% 12,134,451
2020-01-03 2019-12-31 295.950 37,667 +167 0.01% 11,147,549
2019-12-30 2019-12-24 296.400 37,500 +13,167 0.01% 11,115,000
2019-12-27 2019-12-20 298.800 24,333 +166 0.01% 7,270,700
2019-12-23 2019-12-19 299.550 24,167 +167 0.01% 7,239,225
2019-12-20 2019-12-18 298.950 24,000 +333 0.01% 7,174,800
2019-12-19 2019-12-17 294.300 23,667 -4,500 0.01% 6,965,198
2019-12-18 2019-12-16 288.000 28,167 +667 0.01% 8,112,096
2019-12-17 2019-12-13 284.550 27,500 +1,167 0.01% 7,825,125
2019-12-10 2019-12-06 275.400 26,333 +666 0.01% 7,252,108
2019-12-06 2019-12-04 261.150 25,667 -166 0.01% 6,702,937
2019-12-02 2019-11-28 272.100 25,833 +166 0.01% 7,029,159
2019-11-28 2019-11-26 265.200 25,667 +500 0.01% 6,806,888
2019-11-27 2019-11-25 263.400 25,167 +167 0.01% 6,628,988
2019-11-19 2019-11-15 257.100 25,000 +500 0.01% 6,427,500
2019-11-13 2019-11-11 259.050 24,500 +167 0.01% 6,346,725
2019-11-12 2019-11-08 268.350 24,333 +666 0.01% 6,529,761
2019-11-08 2019-11-06 254.400 23,667 +334 0.01% 6,020,885
2019-11-07 2019-11-05 258.150 23,333 -1,334 0.01% 6,023,414
2019-10-31 2019-10-29 273.450 24,667 +667 0.01% 6,745,191
2019-10-30 2019-10-28 259.050 24,000 +2,667 0.01% 6,217,200
2019-09-20 2019-09-18 234.300 21,333 -1,500 0.01% 4,998,322
2019-09-16 2019-09-12 238.800 22,833 +833 0.01% 5,452,520
2019-09-13 2019-09-11 235.350 22,000 -167 0.01% 5,177,700
2019-09-11 2019-09-09 247.800 22,167 +167 0.01% 5,492,983
2019-09-10 2019-09-06 247.800 22,000 +667 0.01% 5,451,600
2019-09-09 2019-09-05 247.050 21,333 +666 0.01% 5,270,318
2019-09-02 2019-08-29 247.800 20,667 +167 0.00% 5,121,283
2019-08-27 2019-08-23 254.400 20,500 +667 0.00% 5,215,200
2019-08-16 2019-08-14 242.100 19,833 -167 0.00% 4,801,569
2019-07-18 2019-07-16 226.050 20,000 -333 0.00% 4,521,000
2019-07-02 2019-06-27 208.200 20,333 -167 0.00% 4,233,331
2019-06-28 2019-06-26 204.300 20,500 +11,667 0.00% 4,188,150
2019-06-25 2019-06-21 207.150 8,833 -1,334 0.00% 1,829,756
2019-06-21 2019-06-19 212.400 10,167 +500 0.00% 2,159,471
2019-06-19 2019-06-17 220.500 9,667 -166 0.00% 2,131,574
2019-06-13 2019-06-11 223.200 9,833 +166 0.00% 2,194,726
2019-06-05 2019-06-03 220.950 9,667 -166 0.00% 2,135,924
2019-05-29 2019-05-27 227.700 9,833 -667 0.00% 2,238,974
2019-05-27 2019-05-23 211.500 10,500 -500 0.00% 2,220,750
2019-05-22 2019-05-20 211.050 11,000 +667 0.00% 2,321,550
2019-05-21 2019-05-17 226.200 10,333 +166 0.00% 2,337,325
2019-05-16 2019-05-14 224.100 10,167 +667 0.00% 2,278,425
2019-05-14 2019-05-09 225.450 9,500 +333 0.00% 2,141,775
2019-05-10 2019-05-08 240.300 9,167 -166 0.00% 2,202,830
2019-05-08 2019-05-06 237.900 9,333 +333 0.00% 2,220,321
2019-05-07 2019-05-03 249.750 9,000 +167 0.00% 2,247,750
2019-05-06 2019-05-02 244.500 8,833 -167 0.00% 2,159,669
2019-04-25 2019-04-23 240.000 9,000 +167 0.00% 2,160,000
2019-04-18 2019-04-16 251.550 8,833 +500 0.00% 2,221,941
2019-04-17 2019-04-15 245.400 8,333 +166 0.00% 2,044,918
2019-04-12 2019-04-10 249.600 8,167 -333 0.00% 2,038,483
2019-04-09 2019-04-04 238.500 8,500 -333 0.00% 2,027,250
2019-04-04 2019-04-02 231.450 8,833 -167 0.00% 2,044,398
2019-04-03 2019-04-01 231.450 9,000 +333 0.00% 2,083,050
2019-04-02 2019-03-29 229.050 8,667 +667 0.00% 1,985,176
2019-04-01 2019-03-28 227.100 8,000 -1,167 0.00% 1,816,800
2019-03-28 2019-03-26 220.200 9,167 -166 0.00% 2,018,573
2019-03-25 2019-03-21 234.450 9,333 +166 0.00% 2,188,122
2019-03-18 2019-03-14 235.650 9,167 +167 0.00% 2,160,204
2019-03-05 2019-03-01 233.400 9,000 +2,000 0.00% 2,100,600
2019-03-04 2019-02-28 223.500 7,000 -167 0.00% 1,564,500
2019-03-01 2019-02-27 225.000 7,167 +167 0.00% 1,612,575
2019-02-27 2019-02-25 228.300 7,000 +1,000 0.00% 1,598,100
2019-02-26 2019-02-22 232.650 6,000 -1,667 0.00% 1,395,900
2019-02-22 2019-02-20 207.000 7,667 +1,667 0.00% 1,587,069
2019-01-28 2019-01-24 189.150 6,000 -167 0.00% 1,134,900
2019-01-22 2019-01-18 184.350 6,167 -333 0.00% 1,136,886
2019-01-16 2019-01-14 170.550 6,500 +333 0.00% 1,108,575
2019-01-15 2019-01-11 173.400 6,167 +667 0.00% 1,069,358
2019-01-11 2019-01-09 163.500 5,500 -167 0.00% 899,250
2019-01-04 2019-01-02 146.100 5,667 +334 0.00% 827,949
2019-01-02 2018-12-27 149.100 5,333 +333 0.00% 795,150
2018-12-20 2018-12-18 167.550 5,000 -167 0.00% 837,750
2018-12-12 2018-12-10 149.700 5,167 +500 0.00% 773,500
2018-12-11 2018-12-07 177.000 4,667 -333 0.00% 826,059
2018-12-10 2018-12-06 187.050 5,000 -167 0.00% 935,250
2018-12-03 2018-11-29 192.450 5,167 +167 0.00% 994,389
2018-11-30 2018-11-28 186.450 5,000 +167 0.00% 932,250
2018-11-28 2018-11-26 179.400 4,833 +500 0.00% 867,040
2018-11-15 2018-11-13 189.150 4,333 -167 0.00% 819,587
2018-11-12 2018-11-08 195.900 4,500 -667 0.00% 881,550
2018-11-09 2018-11-07 195.000 5,167 +667 0.00% 1,007,565
2018-11-07 2018-11-05 186.150 4,500 -500 0.00% 837,675
2018-11-05 2018-11-01 172.200 5,000 +667 0.00% 861,000
2018-11-01 2018-10-30 163.350 4,333 -500 0.00% 707,796
2018-10-30 2018-10-26 167.700 4,833 +500 0.00% 810,494
2018-10-29 2018-10-25 180.600 4,333 -167 0.00% 782,540
2018-10-25 2018-10-23 189.000 4,500 +167 0.00% 850,500
2018-10-22 2018-10-18 189.000 4,333 +166 0.00% 818,937
2018-10-16 2018-10-12 195.000 4,167 -166 0.00% 812,565
2018-10-15 2018-10-11 187.200 4,333 +333 0.00% 811,138
2018-10-12 2018-10-10 203.850 4,000 -333 0.00% 815,400
2018-10-11 2018-10-09 208.500 4,333 -167 0.00% 903,431
2018-10-08 2018-10-04 232.800 4,500 +167 0.00% 1,047,600
2018-09-21 2018-09-19 226.350 4,333 -167 0.00% 980,775
2018-09-20 2018-09-18 214.500 4,500 -167 0.00% 965,250
2018-09-19 2018-09-17 213.450 4,667 -333 0.00% 996,171
2018-09-17 2018-09-13 209.700 5,000 +167 0.00% 1,048,500
2018-09-12 2018-09-10 218.850 4,833 -167 0.00% 1,057,702
2018-09-11 2018-09-07 223.500 5,000 -167 0.00% 1,117,500
2018-09-10 2018-09-06 222.150 5,167 +167 0.00% 1,147,849
2018-09-05 2018-09-03 234.000 5,000 +167 0.00% 1,170,000
2018-08-30 2018-08-28 241.050 4,833 +333 0.00% 1,164,995
2018-08-29 2018-08-27 243.600 4,500 -333 0.00% 1,096,200
2018-08-27 2018-08-23 229.350 4,833 -500 0.00% 1,108,449
2018-08-24 2018-08-22 217.500 5,333 -334 0.00% 1,159,928
2018-08-23 2018-08-21 211.500 5,667 +500 0.00% 1,198,571
2018-08-22 2018-08-20 193.950 5,167 +167 0.00% 1,002,140
2018-08-21 2018-08-17 187.500 5,000 -333 0.00% 937,500
2018-08-20 2018-08-16 205.350 5,333 +166 0.00% 1,095,132
2018-08-15 2018-08-13 237.000 5,167 -500 0.00% 1,224,579
2018-08-09 2018-08-07 225.000 5,667 +1,000 0.00% 1,275,075
2018-08-08 2018-08-06 219.150 4,667 +167 0.00% 1,022,773
2018-08-02 2018-07-31 239.400 4,500 +167 0.00% 1,077,300
2018-07-20 2018-07-18 237.300 4,333 +166 0.00% 1,028,221
2018-07-19 2018-07-17 235.350 4,167 -166 0.00% 980,703
2018-07-18 2018-07-16 247.050 4,333 -334 0.00% 1,070,468
2018-07-11 2018-07-09 242.250 4,667 +500 0.00% 1,130,581
2018-07-06 2018-07-04 236.100 4,167 +500 0.00% 983,829
2018-07-05 2018-07-03 249.000 3,667 -166 0.00% 913,083
2018-07-04 2018-06-29 262.050 3,833 -500 0.00% 1,004,438
2018-06-27 2018-06-25 260.400 4,333 +666 0.00% 1,128,313
2018-06-26 2018-06-22 269.250 3,667 +500 0.00% 987,340
2018-06-21 2018-06-19 253.650 3,167 +167 0.00% 803,310
2018-06-20 2018-06-15 263.700 3,000 -167 0.00% 791,100
2018-06-15 2018-06-13 265.500 3,167 +334 0.00% 840,839
2018-06-14 2018-06-12 279.750 2,833 +166 0.00% 792,532
2018-06-13 2018-06-11 275.850 2,667 -166 0.00% 735,692
2018-06-11 2018-06-07 285.300 2,833 -167 0.00% 808,255
2018-06-07 2018-06-05 285.750 3,000 +333 0.00% 857,250
2018-06-06 2018-06-04 286.650 2,667 -666 0.00% 764,496
2018-06-05 2018-06-01 271.950 3,333 -167 0.00% 906,409
2018-06-04 2018-05-31 263.850 3,500 +167 0.00% 923,475
2018-05-31 2018-05-29 251.850 3,333 +333 0.00% 839,416
2018-05-28 2018-05-24 240.300 3,000 -167 0.00% 720,900
2018-05-17 2018-05-15 244.950 3,167 -166 0.00% 775,757
2018-05-16 2018-05-14 237.600 3,333 +333 0.00% 791,921
2018-05-11 2018-05-09 228.450 3,000 +333 0.00% 685,350
2018-05-10 2018-05-08 225.750 2,667 -166 0.00% 602,075
2018-05-04 2018-05-02 214.650 2,833 +166 0.00% 608,103
2018-04-25 2018-04-23 215.100 2,667 -166 0.00% 573,672
2018-04-23 2018-04-19 228.600 2,833 -167 0.00% 647,624
2018-04-17 2018-04-13 237.300 3,000 +167 0.00% 711,900
2018-04-13 2018-04-11 255.300 2,833 +166 0.00% 723,265
2018-04-12 2018-04-10 249.000 2,667 +334 0.00% 664,083
2018-04-06 2018-04-03 234.600 2,333 +333 0.00% 547,322
2018-04-04 2018-03-29 226.350 2,000 -500 0.00% 452,700
2018-04-03 2018-03-28 225.000 2,500 +333 0.00% 562,500
2018-03-29 2018-03-27 241.800 2,167 +334 0.00% 523,981
2018-03-27 2018-03-23 212.700 1,833 +166 0.00% 389,879
2018-03-26 2018-03-22 218.700 1,667 -1,000 0.00% 364,573
2018-03-23 2018-03-21 225.150 2,667 +167 0.00% 600,475
2018-03-22 2018-03-20 227.100 2,500 -500 0.00% 567,750
2018-03-20 2018-03-16 210.000 3,000 +167 0.00% 630,000
2018-03-13 2018-03-09 192.150 2,833 +166 0.00% 544,361
2018-03-12 2018-03-08 195.150 2,667 +167 0.00% 520,465
2018-03-09 2018-03-07 185.700 2,500 +667 0.00% 464,250
2018-03-08 2018-03-06 176.250 1,833 +333 0.00% 323,066
2018-03-07 2018-03-05 175.500 1,500 +667 0.00% 263,250
2018-03-05 2018-03-01 160.800 833 +166 0.00% 133,946
2018-03-02 2018-02-28 163.500 667 +500 0.00% 109,055
2018-02-28 2018-02-26 162.000 167 +167 0.00% 27,054
2017-07-18 2017-07-14 96.600 0 -333
2017-07-12 2017-07-10 89.700 333 +333 0.00% 29,870
2017-06-15 2017-06-13 84.750 0

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