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: TAI FUNG KUENTAI SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 472,500 +0 0.01% 17,888,850
2025-10-13 2025-10-09 40.960 472,500 +0 0.01% 19,353,600
2025-10-10 2025-10-08 42.000 472,500 -3,000 0.01% 19,845,000
2025-10-06 2025-10-02 42.080 475,500 +500 0.01% 20,009,040
2025-10-03 2025-09-30 40.980 475,000 -6,000 0.01% 19,465,500
2025-10-02 2025-09-29 39.600 481,000 +7,500 0.01% 19,047,600
2025-09-30 2025-09-26 39.060 473,500 -19,000 0.01% 18,494,910
2025-09-29 2025-09-25 40.000 492,500 -3,000 0.01% 19,700,000
2025-09-26 2025-09-24 39.960 495,500 +4,500 0.01% 19,800,180
2025-09-25 2025-09-23 39.500 491,000 +1,000 0.01% 19,394,500
2025-09-24 2025-09-22 40.080 490,000 -36,000 0.01% 19,639,200
2025-09-23 2025-09-19 37.780 526,000 +23,000 0.01% 19,872,280
2025-09-22 2025-09-18 38.900 503,000 -1,000 0.01% 19,566,700
2025-09-19 2025-09-17 39.220 504,000 -7,000 0.01% 19,766,880
2025-09-18 2025-09-16 38.760 511,000 -8,000 0.01% 19,806,360
2025-09-17 2025-09-15 38.840 519,000 -31,000 0.01% 20,157,960
2025-09-16 2025-09-12 36.480 550,000 +1,000 0.01% 20,064,000
2025-09-15 2025-09-11 36.000 549,000 +20,500 0.01% 19,764,000
2025-09-12 2025-09-10 37.600 528,500 +3,500 0.01% 19,871,600
2025-09-11 2025-09-09 37.660 525,000 -6,000 0.01% 19,771,500
2025-09-10 2025-09-08 38.980 531,000 -8,000 0.01% 20,698,380
2025-09-09 2025-09-05 36.940 539,000 -6,000 0.01% 19,910,660
2025-09-05 2025-09-03 36.580 545,000 +13,000 0.01% 19,936,100
2025-09-04 2025-09-02 35.740 532,000 -8,000 0.01% 19,013,680
2025-09-03 2025-09-01 35.980 540,000 -10,000 0.01% 19,429,200
2025-09-02 2025-08-29 33.200 550,000 -21,500 0.01% 18,260,000
2025-09-01 2025-08-28 31.040 571,500 -9,000 0.01% 17,739,360
2025-08-29 2025-08-27 31.760 580,500 -1,000 0.01% 18,436,680
2025-08-28 2025-08-26 32.620 581,500 +24,000 0.01% 18,968,530
2025-08-27 2025-08-25 33.280 557,500 -24,500 0.01% 18,553,600
2025-08-26 2025-08-22 32.920 582,000 -38,500 0.01% 19,159,440
2025-08-25 2025-08-21 31.320 620,500 -7,000 0.02% 19,434,060
2025-08-22 2025-08-20 30.620 627,500 -3,500 0.02% 19,214,050
2025-08-21 2025-08-19 29.780 631,000 +39,500 0.02% 18,791,180
2025-08-20 2025-08-18 31.000 591,500 +8,000 0.01% 18,336,500
2025-08-19 2025-08-15 30.940 583,500 +500 0.01% 18,053,490
2025-08-18 2025-08-14 30.820 583,000 +2,500 0.01% 17,968,060
2025-08-15 2025-08-13 30.800 580,500 -8,000 0.01% 17,879,400
2025-08-14 2025-08-12 29.560 588,500 +17,500 0.01% 17,396,060
2025-08-13 2025-08-11 29.720 571,000 +2,000 0.01% 16,970,120
2025-08-12 2025-08-08 29.360 569,000 +10,500 0.01% 16,705,840
2025-08-11 2025-08-07 30.020 558,500 +13,500 0.01% 16,766,170
2025-08-08 2025-08-06 31.620 545,000 +500 0.01% 17,232,900
2025-08-06 2025-08-04 31.220 544,500 -1,500 0.01% 16,999,290
2025-08-05 2025-08-01 31.350 546,000 +3,500 0.01% 17,117,100
2025-08-04 2025-07-31 32.200 542,500 -8,500 0.01% 17,468,500
2025-08-01 2025-07-30 33.400 551,000 -27,000 0.01% 18,403,400
2025-07-31 2025-07-29 33.600 578,000 -25,500 0.01% 19,420,800
2025-07-30 2025-07-28 32.000 603,500 +2,000 0.01% 19,312,000
2025-07-29 2025-07-25 31.500 601,500 +8,000 0.01% 18,947,250
2025-07-28 2025-07-24 29.850 593,500 +11,500 0.01% 17,715,975
2025-07-25 2025-07-23 28.750 582,000 -12,500 0.01% 16,732,500
2025-07-24 2025-07-22 28.000 594,500 +2,500 0.01% 16,646,000
2025-07-23 2025-07-21 28.000 592,000 +1,000 0.01% 16,576,000
2025-07-22 2025-07-18 28.550 591,000 +1,500 0.01% 16,873,050
2025-07-21 2025-07-17 28.300 589,500 -2,000 0.01% 16,682,850
2025-07-15 2025-07-11 26.650 591,500 -12,000 0.01% 15,763,475
2025-07-14 2025-07-10 25.700 603,500 -2,000 0.01% 15,509,950
2025-07-11 2025-07-09 25.900 605,500 +1,500 0.01% 15,682,450
2025-07-10 2025-07-08 25.700 604,000 -4,000 0.01% 15,522,800
2025-07-09 2025-07-07 25.050 608,000 +2,000 0.01% 15,230,400
2025-07-07 2025-07-03 25.800 606,000 +1,000 0.01% 15,634,800
2025-07-03 2025-06-30 25.650 605,000 -3,000 0.01% 15,518,250
2025-07-02 2025-06-27 25.150 608,000 +3,000 0.01% 15,291,200
2025-06-27 2025-06-25 25.700 605,000 -1,000 0.01% 15,548,500
2025-06-26 2025-06-24 25.400 606,000 +500 0.01% 15,392,400
2025-06-23 2025-06-19 24.100 605,500 -4,000 0.01% 14,592,550
2025-06-20 2025-06-18 24.850 609,500 -3,000 0.01% 15,146,075
2025-06-19 2025-06-17 25.700 612,500 -2,500 0.02% 15,741,250
2025-06-18 2025-06-16 26.500 615,000 +15,000 0.02% 16,297,500
2025-06-17 2025-06-13 28.000 600,000 +1,000 0.01% 16,800,000
2025-06-13 2025-06-11 26.650 599,000 -20,000 0.01% 15,963,350
2025-06-12 2025-06-10 26.550 619,000 -15,500 0.02% 16,434,450
2025-06-09 2025-06-05 24.900 634,500 -2,000 0.02% 15,799,050
2025-06-06 2025-06-04 25.200 636,500 -5,000 0.02% 16,039,800
2025-06-05 2025-06-03 24.700 641,500 +10,000 0.02% 15,845,050
2025-06-02 2025-05-29 25.750 631,500 -70,000 0.02% 16,261,125
2025-05-27 2025-05-23 23.850 701,500 +10,000 0.02% 16,730,775
2025-05-26 2025-05-22 24.050 691,500 -4,000 0.02% 16,630,575
2025-05-23 2025-05-21 24.700 695,500 -10,000 0.02% 17,178,850
2025-05-22 2025-05-20 24.150 705,500 +2,500 0.02% 17,037,825
2025-05-20 2025-05-16 23.550 703,000 -3,000 0.02% 16,555,650
2025-05-14 2025-05-12 23.250 706,000 -500 0.02% 16,414,500
2025-05-13 2025-05-09 23.100 706,500 -7,000 0.02% 16,320,150
2025-05-09 2025-05-07 21.700 713,500 +8,500 0.02% 15,482,950
2025-05-07 2025-05-02 24.100 705,000 -500 0.02% 16,990,500
2025-05-02 2025-04-29 23.100 705,500 -1,500 0.02% 16,297,050
2025-04-30 2025-04-28 22.850 707,000 +1,500 0.02% 16,154,950
2025-04-29 2025-04-25 22.800 705,500 +9,500 0.02% 16,085,400
2025-04-28 2025-04-24 22.850 696,000 -1,000 0.02% 15,903,600
2025-04-25 2025-04-23 22.700 697,000 -46,000 0.02% 15,821,900
2025-04-24 2025-04-22 21.550 743,000 -3,000 0.02% 16,011,650
2025-04-23 2025-04-17 20.500 746,000 -1,000 0.02% 15,293,000
2025-04-22 2025-04-16 20.200 747,000 -6,000 0.02% 15,089,400
2025-04-17 2025-04-15 21.200 753,000 -1,000 0.02% 15,963,600
2025-04-16 2025-04-14 21.200 754,000 -3,500 0.02% 15,984,800
2025-04-15 2025-04-11 19.940 757,500 +7,000 0.02% 15,104,550
2025-04-14 2025-04-10 19.220 750,500 +7,000 0.02% 14,424,610
2025-04-11 2025-04-09 18.500 743,500 +1,500 0.02% 13,754,750
2025-04-10 2025-04-08 17.820 742,000 +3,000 0.02% 13,222,440
2025-04-09 2025-04-07 18.280 739,000 +81,000 0.02% 13,508,920
2025-04-08 2025-04-03 24.850 658,000 +14,000 0.02% 16,351,300
2025-04-07 2025-04-02 26.250 644,000 +20,000 0.02% 16,905,000
2025-04-03 2025-04-01 26.800 624,000 -13,000 0.02% 16,723,200
2025-04-02 2025-03-31 27.050 637,000 +2,000 0.02% 17,230,850
2025-03-31 2025-03-27 27.750 635,000 -21,500 0.02% 17,621,250
2025-03-27 2025-03-25 25.900 656,500 +5,000 0.02% 17,003,350
2025-03-26 2025-03-24 26.350 651,500 +19,500 0.02% 17,167,025
2025-03-24 2025-03-20 27.650 632,000 -7,500 0.02% 17,474,800
2025-03-21 2025-03-19 28.500 639,500 -4,500 0.02% 18,225,750
2025-03-20 2025-03-18 27.950 644,000 -500 0.02% 17,999,800
2025-03-19 2025-03-17 26.600 644,500 +9,500 0.02% 17,143,700
2025-03-18 2025-03-14 26.650 635,000 -88,000 0.02% 16,922,750
2025-03-14 2025-03-12 23.600 723,000 +24,000 0.02% 17,062,800
2025-03-12 2025-03-10 23.750 699,000 +10,000 0.02% 16,601,250
2025-03-11 2025-03-07 23.750 689,000 +13,000 0.02% 16,363,750
2025-03-10 2025-03-06 23.550 676,000 +5,000 0.02% 15,919,800
2025-03-07 2025-03-05 23.100 671,000 -1,000 0.02% 15,500,100
2025-03-06 2025-03-04 22.600 672,000 -11,000 0.02% 15,187,200
2025-03-04 2025-02-28 22.450 683,000 -45,500 0.02% 15,333,350
2025-02-28 2025-02-26 23.750 728,500 +17,000 0.02% 17,301,875
2025-02-27 2025-02-25 23.350 711,500 -1,500 0.02% 16,613,525
2025-02-26 2025-02-24 23.650 713,000 +26,000 0.02% 16,862,450
2025-02-25 2025-02-21 26.000 687,000 -228,500 0.02% 17,862,000
2025-02-24 2025-02-20 24.300 915,500 +14,000 0.02% 22,246,650
2025-02-21 2025-02-19 24.300 901,500 -48,000 0.02% 21,906,450
2025-02-20 2025-02-18 24.200 949,500 -11,000 0.02% 22,977,900
2025-02-19 2025-02-17 23.450 960,500 -39,000 0.02% 22,523,725
2025-02-18 2025-02-14 23.300 999,500 -138,000 0.02% 23,288,350
2025-02-17 2025-02-13 20.850 1,137,500 -12,500 0.03% 23,716,875
2025-02-14 2025-02-12 21.450 1,150,000 -16,000 0.03% 24,667,500
2025-02-13 2025-02-11 21.400 1,166,000 -18,500 0.03% 24,952,400
2025-02-12 2025-02-10 21.800 1,184,500 -24,500 0.03% 25,822,100
2025-02-11 2025-02-07 21.300 1,209,000 -27,500 0.03% 25,751,700
2025-02-10 2025-02-06 21.150 1,236,500 -51,000 0.03% 26,151,975
2025-02-07 2025-02-05 20.100 1,287,500 -2,500 0.03% 25,878,750
2025-02-06 2025-02-04 19.680 1,290,000 -27,000 0.03% 25,387,200
2025-02-05 2025-02-03 18.480 1,317,000 -1,000 0.03% 24,338,160
2025-02-04 2025-01-28 18.420 1,318,000 +18,500 0.03% 24,277,560
2025-02-03 2025-01-24 18.240 1,299,500 -10,000 0.03% 23,702,880
2025-01-27 2025-01-23 17.560 1,309,500 -255,000 0.03% 22,994,820
2025-01-24 2025-01-22 17.640 1,564,500 +17,000 0.04% 27,597,780
2025-01-23 2025-01-21 18.200 1,547,500 +4,000 0.04% 28,164,500
2025-01-22 2025-01-20 18.700 1,543,500 -31,500 0.04% 28,863,450
2025-01-21 2025-01-17 17.960 1,575,000 -4,500 0.04% 28,287,000
2025-01-20 2025-01-16 17.740 1,579,500 +5,000 0.04% 28,020,330
2025-01-17 2025-01-15 17.420 1,574,500 +6,500 0.04% 27,427,790
2025-01-16 2025-01-14 17.600 1,568,000 -10,000 0.04% 27,596,800
2025-01-15 2025-01-13 16.900 1,578,000 +500 0.04% 26,668,200
2025-01-14 2025-01-10 17.200 1,577,500 -1,000 0.04% 27,133,000
2025-01-09 2025-01-07 16.180 1,578,500 +6,000 0.04% 25,540,130
2025-01-08 2025-01-06 16.600 1,572,500 +1,000 0.04% 26,103,500
2025-01-06 2025-01-02 16.820 1,571,500 -1,500 0.04% 26,432,630
2025-01-03 2024-12-31 17.560 1,573,000 +2,500 0.04% 27,621,880
2025-01-02 2024-12-27 17.340 1,570,500 +2,000 0.04% 27,232,470
2024-12-30 2024-12-24 17.460 1,568,500 -4,000 0.04% 27,386,010
2024-12-23 2024-12-19 16.960 1,572,500 +3,000 0.04% 26,669,600
2024-12-20 2024-12-18 17.300 1,569,500 -2,000 0.04% 27,152,350
2024-12-19 2024-12-17 16.840 1,571,500 +1,500 0.04% 26,464,060
2024-12-17 2024-12-13 17.800 1,570,000 +6,000 0.04% 27,946,000
2024-12-16 2024-12-12 18.160 1,564,000 -2,000 0.04% 28,402,240
2024-12-13 2024-12-11 18.420 1,566,000 +4,000 0.04% 28,845,720
2024-12-12 2024-12-10 18.260 1,562,000 -2,000 0.04% 28,522,120
2024-12-11 2024-12-09 19.000 1,564,000 -3,000 0.04% 29,716,000
2024-12-10 2024-12-06 17.340 1,567,000 -8,000 0.04% 27,171,780
2024-12-06 2024-12-04 16.820 1,575,000 -18,000 0.04% 26,491,500
2024-12-05 2024-12-03 16.720 1,593,000 -16,500 0.04% 26,634,960
2024-12-04 2024-12-02 15.500 1,609,500 +6,000 0.04% 24,947,250
2024-11-29 2024-11-27 14.800 1,603,500 -5,000 0.04% 23,731,800
2024-11-28 2024-11-26 14.300 1,608,500 +5,000 0.04% 23,001,550
2024-11-27 2024-11-25 14.420 1,603,500 +5,000 0.04% 23,122,470
2024-11-25 2024-11-21 15.000 1,598,500 -2,000 0.04% 23,977,500
2024-11-22 2024-11-20 15.360 1,600,500 -2,000 0.04% 24,583,680
2024-11-21 2024-11-19 15.200 1,602,500 -6,000 0.04% 24,358,000
2024-11-20 2024-11-18 14.860 1,608,500 +2,000 0.04% 23,902,310
2024-11-19 2024-11-15 15.020 1,606,500 +4,000 0.04% 24,129,630
2024-11-15 2024-11-13 16.080 1,602,500 +5,000 0.04% 25,768,200
2024-11-14 2024-11-12 16.640 1,597,500 -8,500 0.04% 26,582,400
2024-11-13 2024-11-11 16.820 1,606,000 +22,500 0.04% 27,012,920
2024-11-12 2024-11-08 17.120 1,583,500 -5,000 0.04% 27,109,520
2024-11-11 2024-11-07 17.540 1,588,500 +10,000 0.04% 27,862,290
2024-11-05 2024-11-01 16.320 1,578,500 -18,000 0.04% 25,761,120
2024-11-04 2024-10-31 16.340 1,596,500 +1,500 0.04% 26,086,810
2024-11-01 2024-10-30 16.360 1,595,000 -500 0.04% 26,094,200
2024-10-31 2024-10-29 17.080 1,595,500 +2,000 0.04% 27,251,140
2024-10-29 2024-10-25 17.440 1,593,500 +9,000 0.04% 27,790,640
2024-10-28 2024-10-24 16.460 1,584,500 +500 0.04% 26,080,870
2024-10-24 2024-10-22 16.440 1,584,000 -9,000 0.04% 26,040,960
2024-10-23 2024-10-21 16.340 1,593,000 +20,000 0.04% 26,029,620
2024-10-22 2024-10-18 16.500 1,573,000 -19,000 0.04% 25,954,500
2024-10-21 2024-10-17 15.180 1,592,000 +21,000 0.04% 24,166,560
2024-10-18 2024-10-16 15.680 1,571,000 -15,000 0.04% 24,633,280
2024-10-17 2024-10-15 16.140 1,586,000 -1,000 0.04% 25,598,040
2024-10-16 2024-10-14 17.320 1,587,000 +13,500 0.04% 27,486,840
2024-10-15 2024-10-10 18.020 1,573,500 -13,000 0.04% 28,354,470
2024-10-14 2024-10-09 17.900 1,586,500 +31,500 0.04% 28,398,350
2024-10-10 2024-10-08 19.060 1,555,000 +5,500 0.04% 29,638,300
2024-10-09 2024-10-07 22.850 1,549,500 -42,500 0.04% 35,406,075
2024-10-08 2024-10-04 21.450 1,592,000 -57,000 0.04% 34,148,400
2024-10-07 2024-10-03 18.740 1,649,000 -58,000 0.04% 30,902,260
2024-10-04 2024-10-02 20.150 1,707,000 +51,000 0.04% 34,396,050
2024-10-03 2024-09-30 17.500 1,656,000 +3,500 0.04% 28,980,000
2024-10-02 2024-09-27 15.980 1,652,500 -204,500 0.04% 26,406,950
2024-09-30 2024-09-26 13.860 1,857,000 -3,500 0.04% 25,738,020
2024-09-27 2024-09-25 13.400 1,860,500 -264,500 0.04% 24,930,700
2024-09-26 2024-09-24 12.860 2,125,000 +7,000 0.05% 27,327,500
2024-09-25 2024-09-23 12.700 2,118,000 -26,500 0.05% 26,898,600
2024-09-24 2024-09-20 13.380 2,144,500 -75,500 0.05% 28,693,410
2024-09-23 2024-09-19 12.120 2,220,000 -16,000 0.05% 26,906,400
2024-09-16 2024-09-12 11.680 2,236,000 -16,000 0.05% 26,116,480
2024-09-13 2024-09-11 11.300 2,252,000 -1,500 0.05% 25,447,600
2024-09-12 2024-09-10 10.900 2,253,500 -11,000 0.05% 24,563,150
2024-09-11 2024-09-09 11.340 2,264,500 -9,000 0.05% 25,679,430
2024-09-10 2024-09-05 11.060 2,273,500 -1,000 0.05% 25,144,910
2024-09-09 2024-09-04 11.080 2,274,500 -2,500 0.05% 25,201,460
2024-09-05 2024-09-03 11.000 2,277,000 +1,000 0.05% 25,047,000
2024-09-04 2024-09-02 10.880 2,276,000 +1,500 0.05% 24,762,880
2024-09-03 2024-08-30 11.220 2,274,500 -64,500 0.05% 25,519,890
2024-09-02 2024-08-29 10.760 2,339,000 +15,000 0.06% 25,167,640
2024-08-29 2024-08-27 10.720 2,324,000 +500 0.06% 24,913,280
2024-08-28 2024-08-26 10.960 2,323,500 -83,000 0.06% 25,465,560
2024-08-27 2024-08-23 10.260 2,406,500 -38,000 0.06% 24,690,690
2024-08-26 2024-08-22 10.400 2,444,500 +57,500 0.06% 25,422,800
2024-08-23 2024-08-21 11.360 2,387,000 +8,000 0.06% 27,116,320
2024-08-22 2024-08-20 11.700 2,379,000 +3,500 0.06% 27,834,300
2024-08-21 2024-08-19 11.920 2,375,500 +10,000 0.06% 28,315,960
2024-08-20 2024-08-16 11.760 2,365,500 -10,000 0.06% 27,818,280
2024-08-16 2024-08-14 11.220 2,375,500 +5,000 0.06% 26,653,110
2024-08-15 2024-08-13 11.720 2,370,500 -20,000 0.06% 27,782,260
2024-08-14 2024-08-12 11.780 2,390,500 -3,500 0.06% 28,160,090
2024-08-12 2024-08-08 11.200 2,394,000 +11,000 0.06% 26,812,800
2024-08-09 2024-08-07 11.240 2,383,000 -4,000 0.06% 26,784,920
2024-08-08 2024-08-06 11.440 2,387,000 -13,000 0.06% 27,307,280
2024-08-07 2024-08-05 11.100 2,400,000 +21,000 0.06% 26,640,000
2024-08-06 2024-08-02 11.400 2,379,000 +10,500 0.06% 27,120,600
2024-08-05 2024-08-01 11.420 2,368,500 -21,500 0.06% 27,048,270
2024-08-02 2024-07-31 11.520 2,390,000 -30,500 0.06% 27,532,800
2024-08-01 2024-07-30 10.500 2,420,500 +1,000 0.06% 25,415,250
2024-07-31 2024-07-29 10.560 2,419,500 -6,000 0.06% 25,549,920
2024-07-30 2024-07-26 10.560 2,425,500 +6,000 0.06% 25,613,280
2024-07-26 2024-07-24 10.800 2,419,500 +1,000 0.06% 26,130,600
2024-07-25 2024-07-23 11.060 2,418,500 -1,000 0.06% 26,748,610
2024-07-24 2024-07-22 11.240 2,419,500 -500 0.06% 27,195,180
2024-07-23 2024-07-19 10.820 2,420,000 -1,500 0.06% 26,184,400
2024-07-22 2024-07-18 11.240 2,421,500 -1,000 0.06% 27,217,660
2024-07-18 2024-07-16 11.040 2,422,500 +2,000 0.06% 26,744,400
2024-07-17 2024-07-15 11.080 2,420,500 +1,000 0.06% 26,819,140
2024-07-16 2024-07-12 11.460 2,419,500 +7,500 0.06% 27,727,470
2024-07-15 2024-07-11 11.120 2,412,000 -2,000 0.06% 26,821,440
2024-07-11 2024-07-09 10.840 2,414,000 +10,500 0.06% 26,167,760
2024-07-10 2024-07-08 10.780 2,403,500 +33,500 0.06% 25,909,730
2024-07-09 2024-07-05 11.260 2,370,000 +7,000 0.06% 26,686,200
2024-07-08 2024-07-04 11.180 2,363,000 +18,000 0.06% 26,418,340
2024-07-05 2024-07-03 11.300 2,345,000 +40,000 0.06% 26,498,500
2024-07-04 2024-07-02 11.180 2,305,000 +2,000 0.06% 25,769,900
2024-07-03 2024-06-28 11.540 2,303,000 -13,000 0.06% 26,576,620
2024-06-28 2024-06-26 12.200 2,316,000 -7,000 0.06% 28,255,200
2024-06-27 2024-06-25 11.880 2,323,000 -3,000 0.06% 27,597,240
2024-06-26 2024-06-24 11.840 2,326,000 +6,000 0.06% 27,539,840
2024-06-25 2024-06-21 11.600 2,320,000 +11,000 0.06% 26,912,000
2024-06-24 2024-06-20 11.720 2,309,000 -10,000 0.06% 27,061,480
2024-06-21 2024-06-19 11.940 2,319,000 -500 0.06% 27,688,860
2024-06-20 2024-06-18 11.680 2,319,500 -56,500 0.06% 27,091,760
2024-06-19 2024-06-17 11.900 2,376,000 +500 0.06% 28,274,400
2024-06-18 2024-06-14 11.740 2,375,500 +5,000 0.06% 27,888,370
2024-06-17 2024-06-13 12.280 2,370,500 +30,000 0.06% 29,109,740
2024-06-14 2024-06-12 12.540 2,340,500 -104,500 0.06% 29,349,870
2024-06-13 2024-06-11 10.980 2,445,000 -33,500 0.06% 26,846,100
2024-06-12 2024-06-07 11.380 2,478,500 +1,500 0.06% 28,205,330
2024-06-11 2024-06-06 11.560 2,477,000 +15,500 0.06% 28,634,120
2024-06-07 2024-06-05 11.780 2,461,500 +98,000 0.06% 28,996,470
2024-06-06 2024-06-04 11.780 2,363,500 +11,500 0.06% 27,842,030
2024-06-05 2024-06-03 11.320 2,352,000 +2,000 0.06% 26,624,640
2024-06-04 2024-05-31 11.140 2,350,000 +20,500 0.06% 26,179,000
2024-06-03 2024-05-30 11.200 2,329,500 -200,500 0.05% 26,090,400
2024-05-31 2024-05-29 11.420 2,530,000 +15,000 0.06% 28,892,600
2024-05-30 2024-05-28 11.740 2,515,000 +32,500 0.06% 29,526,100
2024-05-29 2024-05-27 11.860 2,482,500 +33,500 0.06% 29,442,450
2024-05-28 2024-05-24 12.440 2,449,000 +59,500 0.06% 30,465,560
2024-05-27 2024-05-23 12.880 2,389,500 +327,500 0.06% 30,776,760
2024-05-24 2024-05-22 13.160 2,062,000 +9,500 0.05% 27,135,920
2024-05-23 2024-05-21 13.180 2,052,500 +231,500 0.05% 27,051,950
2024-05-22 2024-05-20 14.040 1,821,000 +45,000 0.04% 25,566,840
2024-05-21 2024-05-17 14.060 1,776,000 +27,500 0.04% 24,970,560
2024-05-20 2024-05-16 14.560 1,748,500 -30,000 0.04% 25,458,160
2024-05-17 2024-05-14 14.500 1,778,500 +57,500 0.04% 25,788,250
2024-05-16 2024-05-13 14.140 1,721,000 +108,500 0.04% 24,334,940
2024-05-14 2024-05-10 14.660 1,612,500 -21,500 0.04% 23,639,250
2024-05-13 2024-05-09 14.580 1,634,000 -24,000 0.04% 23,823,720
2024-05-10 2024-05-08 14.120 1,658,000 -11,500 0.04% 23,410,960
2024-05-09 2024-05-07 14.420 1,669,500 -80,000 0.04% 24,074,190
2024-05-08 2024-05-06 14.860 1,749,500 -219,000 0.04% 25,997,570
2024-05-07 2024-05-03 13.960 1,968,500 +182,000 0.05% 27,480,260
2024-05-06 2024-05-02 14.560 1,786,500 -31,000 0.04% 26,011,440
2024-05-03 2024-04-30 13.740 1,817,500 +1,000 0.04% 24,972,450
2024-05-02 2024-04-29 13.960 1,816,500 +431,500 0.04% 25,358,340
2024-04-30 2024-04-26 13.480 1,385,000 +4,500 0.03% 18,669,800
2024-04-29 2024-04-25 12.740 1,380,500 +130,500 0.03% 17,587,570
2024-04-26 2024-04-24 12.900 1,250,000 -2,000 0.03% 16,125,000
2024-04-25 2024-04-23 12.980 1,252,000 +41,000 0.03% 16,250,960
2024-04-24 2024-04-22 12.800 1,211,000 +60,000 0.03% 15,500,800
2024-04-23 2024-04-19 12.620 1,151,000 +16,000 0.03% 14,525,620
2024-04-22 2024-04-18 13.240 1,135,000 -28,500 0.03% 15,027,400
2024-04-19 2024-04-17 13.320 1,163,500 +50,500 0.03% 15,497,820
2024-04-18 2024-04-16 13.040 1,113,000 -18,000 0.03% 14,513,520
2024-04-17 2024-04-15 13.580 1,131,000 -2,000 0.03% 15,358,980
2024-04-16 2024-04-12 13.900 1,133,000 +48,000 0.03% 15,748,700
2024-04-15 2024-04-11 14.100 1,085,000 -11,000 0.03% 15,298,500
2024-04-12 2024-04-10 14.340 1,096,000 +7,000 0.03% 15,716,640
2024-04-11 2024-04-09 14.400 1,089,000 +8,500 0.03% 15,681,600
2024-04-10 2024-04-08 14.080 1,080,500 -29,500 0.03% 15,213,440
2024-04-09 2024-04-05 13.360 1,110,000 +52,500 0.03% 14,829,600
2024-04-08 2024-04-03 14.040 1,057,500 -6,000 0.02% 14,847,300
2024-04-05 2024-04-02 14.200 1,063,500 +63,500 0.02% 15,101,700
2024-04-03 2024-03-28 14.300 1,000,000 -63,000 0.02% 14,300,000
2024-04-02 2024-03-27 13.760 1,063,000 -60,000 0.02% 14,626,880
2024-03-28 2024-03-26 13.560 1,123,000 +5,000 0.03% 15,227,880
2024-03-27 2024-03-25 14.020 1,118,000 +109,500 0.03% 15,674,360
2024-03-26 2024-03-22 13.040 1,008,500 +43,000 0.02% 13,150,840
2024-03-25 2024-03-21 14.200 965,500 -97,000 0.02% 13,710,100
2024-03-22 2024-03-20 13.920 1,062,500 +500 0.02% 14,790,000
2024-03-21 2024-03-19 13.920 1,062,000 +34,500 0.02% 14,783,040
2024-03-20 2024-03-18 14.760 1,027,500 +84,500 0.02% 15,165,900
2024-03-19 2024-03-15 14.440 943,000 +57,500 0.02% 13,616,920
2024-03-18 2024-03-14 16.080 885,500 +78,000 0.02% 14,238,840
2024-03-15 2024-03-13 18.500 807,500 +9,000 0.02% 14,938,750
2024-03-14 2024-03-12 18.600 798,500 -30,500 0.02% 14,852,100
2024-03-13 2024-03-11 17.700 829,000 +10,000 0.02% 14,673,300
2024-03-12 2024-03-08 17.440 819,000 +26,000 0.02% 14,283,360
2024-03-11 2024-03-07 17.080 793,000 +156,500 0.02% 13,544,440
2024-03-07 2024-03-05 19.940 636,500 +2,000 0.01% 12,691,810
2024-03-06 2024-03-04 21.000 634,500 -14,000 0.01% 13,324,500
2024-03-05 2024-03-01 18.800 648,500 +5,000 0.02% 12,191,800
2024-02-29 2024-02-27 18.900 643,500 -10,000 0.02% 12,162,150
2024-02-28 2024-02-26 18.760 653,500 -18,000 0.02% 12,259,660
2024-02-26 2024-02-22 18.420 671,500 -9,500 0.02% 12,369,030
2024-02-23 2024-02-21 18.100 681,000 -56,500 0.02% 12,326,100
2024-02-22 2024-02-20 17.220 737,500 +4,000 0.02% 12,699,750
2024-02-21 2024-02-19 16.600 733,500 +5,000 0.02% 12,176,100
2024-02-20 2024-02-16 17.280 728,500 -64,500 0.02% 12,588,480
2024-02-19 2024-02-15 15.420 793,000 +18,500 0.02% 12,228,060
2024-02-16 2024-02-14 15.720 774,500 +74,000 0.02% 12,175,140
2024-02-15 2024-02-09 17.320 700,500 +3,000 0.02% 12,132,660
2024-02-14 2024-02-07 19.180 697,500 -5,000 0.02% 13,378,050
2024-02-08 2024-02-06 18.160 702,500 -14,500 0.02% 12,757,400
2024-02-07 2024-02-05 17.300 717,000 +36,000 0.02% 12,404,100
2024-02-06 2024-02-02 16.780 681,000 +37,000 0.02% 11,427,180
2024-02-05 2024-02-01 21.150 644,000 +17,000 0.02% 13,620,600
2024-02-02 2024-01-31 20.500 627,000 -29,000 0.01% 12,853,500
2024-02-01 2024-01-30 22.350 656,000 +35,000 0.02% 14,661,600
2024-01-31 2024-01-29 23.150 621,000 -1,000 0.01% 14,376,150
2024-01-30 2024-01-26 24.550 622,000 +16,000 0.01% 15,270,100
2024-01-29 2024-01-25 30.000 606,000 +2,000 0.01% 18,180,000
2024-01-26 2024-01-24 29.400 604,000 -1,000 0.01% 17,757,600
2024-01-25 2024-01-23 28.450 605,000 +3,500 0.01% 17,212,250
2024-01-24 2024-01-22 27.000 601,500 -3,500 0.01% 16,240,500
2024-01-23 2024-01-19 28.350 605,000 +10,000 0.01% 17,151,750
2024-01-22 2024-01-18 29.100 595,000 +2,000 0.01% 17,314,500
2024-01-19 2024-01-17 28.850 593,000 +4,000 0.01% 17,108,050
2024-01-18 2024-01-16 30.450 589,000 +1,000 0.01% 17,935,050
2024-01-17 2024-01-15 30.500 588,000 +2,000 0.01% 17,934,000
2024-01-16 2024-01-12 29.500 586,000 -1,500 0.01% 17,287,000
2024-01-15 2024-01-11 30.450 587,500 -25,000 0.01% 17,889,375
2024-01-12 2024-01-10 28.000 612,500 +1,500 0.01% 17,150,000
2024-01-11 2024-01-09 26.350 611,000 -1,000 0.01% 16,099,850
2024-01-10 2024-01-08 26.350 612,000 +17,500 0.01% 16,126,200
2024-01-09 2024-01-05 27.550 594,500 +2,000 0.01% 16,378,475
2024-01-08 2024-01-04 28.250 592,500 +1,000 0.01% 16,738,125
2024-01-04 2024-01-02 28.700 591,500 +3,000 0.01% 16,976,050
2024-01-02 2023-12-28 28.900 588,500 -19,000 0.01% 17,007,650
2023-12-29 2023-12-27 27.500 607,500 -1,000 0.01% 16,706,250
2023-12-28 2023-12-22 26.950 608,500 +12,500 0.01% 16,399,075
2023-12-27 2023-12-21 28.450 596,000 +7,000 0.01% 16,956,200
2023-12-22 2023-12-20 28.700 589,000 -2,000 0.01% 16,904,300
2023-12-21 2023-12-19 28.400 591,000 +2,000 0.01% 16,784,400
2023-12-20 2023-12-18 29.300 589,000 +500 0.01% 17,257,700
2023-12-19 2023-12-15 29.500 588,500 +10,000 0.01% 17,360,750
2023-12-18 2023-12-14 28.950 578,500 +11,000 0.01% 16,747,575
2023-12-15 2023-12-13 28.000 567,500 -500 0.01% 15,890,000
2023-12-14 2023-12-12 28.600 568,000 +500 0.01% 16,244,800
2023-12-13 2023-12-11 28.600 567,500 -1,500 0.01% 16,230,500
2023-12-12 2023-12-08 29.350 569,000 +2,000 0.01% 16,700,150
2023-12-11 2023-12-07 29.950 567,000 +1,000 0.01% 16,981,650
2023-12-08 2023-12-06 30.700 566,000 +19,000 0.01% 17,376,200
2023-12-07 2023-12-05 30.350 547,000 +47,000 0.01% 16,601,450
2023-12-06 2023-12-04 33.150 500,000 +11,000 0.01% 16,575,000
2023-12-05 2023-12-01 43.500 489,000 -1,500 0.01% 21,271,500
2023-12-04 2023-11-30 43.500 490,500 -65,000 0.01% 21,336,750
2023-11-30 2023-11-28 45.550 555,500 +500 0.01% 25,303,025
2023-11-28 2023-11-24 44.900 555,000 +11,000 0.01% 24,919,500
2023-11-27 2023-11-23 46.800 544,000 +6,000 0.01% 25,459,200
2023-11-24 2023-11-22 47.400 538,000 +4,000 0.01% 25,501,200
2023-11-23 2023-11-21 48.550 534,000 -3,000 0.01% 25,925,700
2023-11-22 2023-11-20 48.000 537,000 -500 0.01% 25,776,000
2023-11-21 2023-11-17 47.250 537,500 -1,000 0.01% 25,396,875
2023-11-20 2023-11-16 47.750 538,500 +2,500 0.01% 25,713,375
2023-11-17 2023-11-15 50.700 536,000 -11,000 0.01% 27,175,200
2023-11-16 2023-11-14 47.800 547,000 +1,000 0.01% 26,146,600
2023-11-15 2023-11-13 48.800 546,000 +500 0.01% 26,644,800
2023-11-10 2023-11-08 51.000 545,500 -1,500 0.01% 27,820,500
2023-11-09 2023-11-07 49.150 547,000 +500 0.01% 26,885,050
2023-11-08 2023-11-06 50.100 546,500 -3,500 0.01% 27,379,650
2023-11-07 2023-11-03 47.950 550,000 -3,000 0.01% 26,372,500
2023-11-03 2023-11-01 47.900 553,000 +500 0.01% 26,488,700
2023-11-01 2023-10-30 50.500 552,500 -3,000 0.01% 27,901,250
2023-10-31 2023-10-27 47.750 555,500 -2,500 0.01% 26,525,125
2023-10-30 2023-10-26 44.500 558,000 +2,500 0.01% 24,831,000
2023-10-27 2023-10-25 45.650 555,500 +1,500 0.01% 25,358,575
2023-10-26 2023-10-24 46.150 554,000 +500 0.01% 25,567,100
2023-10-25 2023-10-20 46.100 553,500 -1,000 0.01% 25,516,350
2023-10-24 2023-10-19 45.950 554,500 -2,000 0.01% 25,479,275
2023-10-20 2023-10-18 47.350 556,500 +2,500 0.01% 26,350,275
2023-10-19 2023-10-17 50.050 554,000 -2,500 0.01% 27,727,700
2023-10-18 2023-10-16 49.000 556,500 -3,500 0.01% 27,268,500
2023-10-17 2023-10-13 49.100 560,000 -2,000 0.01% 27,496,000
2023-10-16 2023-10-12 49.650 562,000 -22,000 0.01% 27,903,300
2023-10-13 2023-10-11 46.950 584,000 -7,500 0.01% 27,418,800
2023-10-10 2023-10-06 43.700 591,500 +1,000 0.01% 25,848,550
2023-10-04 2023-09-29 45.650 590,500 -1,500 0.01% 26,956,325
2023-09-29 2023-09-27 44.550 592,000 -500 0.01% 26,373,600
2023-09-27 2023-09-25 43.700 592,500 +1,000 0.01% 25,892,250
2023-09-26 2023-09-22 42.650 591,500 -3,000 0.01% 25,227,475
2023-09-25 2023-09-21 40.750 594,500 +3,500 0.01% 24,225,875
2023-09-22 2023-09-20 41.950 591,000 -1,500 0.01% 24,792,450
2023-09-19 2023-09-15 43.900 592,500 -2,000 0.01% 26,010,750
2023-09-18 2023-09-14 41.900 594,500 +500 0.01% 24,909,550
2023-09-12 2023-09-07 41.850 594,000 +2,000 0.01% 24,858,900
2023-09-07 2023-09-05 43.700 592,000 -2,000 0.01% 25,870,400
2023-09-05 2023-08-31 44.150 594,000 +5,500 0.01% 26,225,100
2023-09-04 2023-08-30 46.250 588,500 -6,000 0.01% 27,218,125
2023-08-31 2023-08-29 45.950 594,500 -30,500 0.01% 27,317,275
2023-08-30 2023-08-28 45.250 625,000 -3,000 0.01% 28,281,250
2023-08-29 2023-08-25 44.350 628,000 -2,000 0.01% 27,851,800
2023-08-28 2023-08-24 44.600 630,000 +20,500 0.01% 28,098,000
2023-08-25 2023-08-23 41.100 609,500 -3,500 0.01% 25,050,450
2023-08-24 2023-08-22 40.550 613,000 +1,000 0.01% 24,857,150
2023-08-17 2023-08-15 41.700 612,000 -500 0.01% 25,520,400
2023-08-15 2023-08-11 43.350 612,500 -500 0.01% 26,551,875
2023-08-14 2023-08-10 43.850 613,000 -1,000 0.01% 26,880,050
2023-08-09 2023-08-07 43.850 614,000 -500 0.01% 26,923,900
2023-08-07 2023-08-03 45.350 614,500 -5,500 0.01% 27,867,575
2023-08-04 2023-08-02 43.850 620,000 -1,500 0.01% 27,187,000
2023-08-03 2023-08-01 44.600 621,500 -15,000 0.01% 27,718,900
2023-08-02 2023-07-31 44.100 636,500 -3,000 0.01% 28,069,650
2023-08-01 2023-07-28 43.300 639,500 -4,000 0.02% 27,690,350
2023-07-28 2023-07-26 42.050 643,500 -4,500 0.02% 27,059,175
2023-07-27 2023-07-25 41.700 648,000 -6,500 0.02% 27,021,600
2023-07-26 2023-07-24 40.550 654,500 +500 0.02% 26,539,975
2023-07-25 2023-07-21 40.700 654,000 -1,000 0.02% 26,617,800
2023-07-24 2023-07-20 40.450 655,000 -5,000 0.02% 26,494,750
2023-07-20 2023-07-18 40.850 660,000 -20,000 0.02% 26,961,000
2023-07-19 2023-07-14 40.900 680,000 -9,500 0.02% 27,812,000
2023-07-18 2023-07-13 40.700 689,500 +500 0.02% 28,062,650
2023-07-14 2023-07-12 37.500 689,000 +13,500 0.02% 25,837,500
2023-07-12 2023-07-10 38.000 675,500 -500 0.02% 25,669,000
2023-07-10 2023-07-06 38.200 676,000 +5,500 0.02% 25,823,200
2023-07-07 2023-07-05 39.050 670,500 -6,000 0.02% 26,183,025
2023-07-06 2023-07-04 39.400 676,500 -30,500 0.02% 26,654,100
2023-07-05 2023-07-03 38.100 707,000 -7,500 0.02% 26,936,700
2023-07-04 2023-06-30 37.550 714,500 +7,500 0.02% 26,829,475
2023-07-03 2023-06-29 35.950 707,000 -22,000 0.02% 25,416,650
2023-06-30 2023-06-28 37.800 729,000 +2,000 0.02% 27,556,200
2023-06-29 2023-06-27 38.250 727,000 +1,000 0.02% 27,807,750
2023-06-28 2023-06-26 38.450 726,000 +1,000 0.02% 27,914,700
2023-06-27 2023-06-23 37.750 725,000 +2,500 0.02% 27,368,750
2023-06-26 2023-06-21 37.750 722,500 +6,000 0.02% 27,274,375
2023-06-23 2023-06-20 38.750 716,500 +59,500 0.02% 27,764,375
2023-06-20 2023-06-16 47.450 657,000 -14,500 0.02% 31,174,650
2023-06-19 2023-06-15 47.300 671,500 -5,000 0.02% 31,761,950
2023-06-14 2023-06-12 44.100 676,500 +5,000 0.02% 29,833,650
2023-06-13 2023-06-09 44.850 671,500 -9,000 0.02% 30,116,775
2023-06-12 2023-06-08 43.550 680,500 -10,500 0.02% 29,635,775
2023-06-09 2023-06-07 43.600 691,000 +2,000 0.02% 30,127,600
2023-06-08 2023-06-06 43.350 689,000 -500 0.02% 29,868,150
2023-06-06 2023-06-02 44.450 689,500 -26,000 0.02% 30,648,275
2023-06-05 2023-06-01 41.750 715,500 -1,500 0.02% 29,872,125
2023-06-02 2023-05-31 40.050 717,000 +40,500 0.02% 28,715,850
2023-06-01 2023-05-30 41.700 676,500 +3,500 0.02% 28,210,050
2023-05-30 2023-05-25 42.950 673,000 +5,000 0.02% 28,905,350
2023-05-29 2023-05-24 44.350 668,000 -1,000 0.02% 29,625,800
2023-05-25 2023-05-23 44.850 669,000 +1,000 0.02% 30,004,650
2023-05-24 2023-05-22 44.550 668,000 -4,000 0.02% 29,759,400
2023-05-23 2023-05-19 42.150 672,000 +12,000 0.02% 28,324,800
2023-05-22 2023-05-18 43.600 660,000 +12,500 0.02% 28,776,000
2023-05-19 2023-05-17 44.850 647,500 +6,000 0.02% 29,040,375
2023-05-18 2023-05-16 46.700 641,500 -5,000 0.02% 29,958,050
2023-05-17 2023-05-15 46.250 646,500 +7,000 0.02% 29,900,625
2023-05-16 2023-05-12 46.050 639,500 +1,000 0.02% 29,448,975
2023-05-12 2023-05-10 45.250 638,500 +4,000 0.02% 28,892,125
2023-05-11 2023-05-09 45.050 634,500 +11,500 0.02% 28,584,225
2023-05-09 2023-05-05 47.450 623,000 -2,000 0.01% 29,561,350
2023-05-04 2023-05-02 46.500 625,000 +1,000 0.01% 29,062,500
2023-05-03 2023-04-28 46.450 624,000 +2,500 0.01% 28,984,800
2023-05-02 2023-04-27 47.400 621,500 +500 0.01% 29,459,100
2023-04-28 2023-04-26 46.800 621,000 +6,000 0.01% 29,062,800
2023-04-27 2023-04-25 46.300 615,000 +26,500 0.01% 28,474,500
2023-04-26 2023-04-24 49.850 588,500 +2,500 0.01% 29,336,725
2023-04-25 2023-04-21 50.350 586,000 +4,500 0.01% 29,505,100
2023-04-21 2023-04-19 53.550 581,500 +1,000 0.01% 31,139,325
2023-04-20 2023-04-18 54.350 580,500 -5,000 0.01% 31,550,175
2023-04-19 2023-04-17 54.100 585,500 +500 0.01% 31,675,550
2023-04-18 2023-04-14 54.800 585,000 -2,000 0.01% 32,058,000
2023-04-17 2023-04-13 53.850 587,000 -17,000 0.01% 31,609,950
2023-04-14 2023-04-12 49.950 604,000 -3,000 0.01% 30,169,800
2023-04-13 2023-04-11 50.000 607,000 -12,000 0.01% 30,350,000
2023-04-12 2023-04-06 47.350 619,000 -1,500 0.01% 29,309,650
2023-04-11 2023-04-04 46.500 620,500 +6,500 0.01% 28,853,250
2023-04-06 2023-04-03 47.300 614,000 +13,500 0.01% 29,042,200
2023-04-04 2023-03-31 48.600 600,500 +1,500 0.01% 29,184,300
2023-04-03 2023-03-30 49.300 599,000 -12,000 0.01% 29,530,700
2023-03-31 2023-03-29 48.450 611,000 +10,500 0.01% 29,602,950
2023-03-30 2023-03-28 48.300 600,500 +15,000 0.01% 29,004,150
2023-03-29 2023-03-27 49.050 585,500 -6,500 0.01% 28,718,775
2023-03-28 2023-03-24 48.900 592,000 +13,500 0.01% 28,948,800
2023-03-27 2023-03-23 50.700 578,500 -25,000 0.01% 29,329,950
2023-03-24 2023-03-22 49.900 603,500 +500 0.01% 30,114,650
2023-03-23 2023-03-21 49.150 603,000 -12,000 0.01% 29,637,450
2023-03-22 2023-03-20 45.150 615,000 +500 0.01% 27,767,250
2023-03-21 2023-03-17 48.000 614,500 +4,500 0.01% 29,496,000
2023-03-20 2023-03-16 48.800 610,000 +1,000 0.01% 29,768,000
2023-03-17 2023-03-15 50.650 609,000 -3,000 0.01% 30,845,850
2023-03-16 2023-03-14 49.850 612,000 +3,500 0.01% 30,508,200
2023-03-15 2023-03-13 50.200 608,500 +16,000 0.01% 30,546,700
2023-03-14 2023-03-10 52.000 592,500 +500 0.01% 30,810,000
2023-03-13 2023-03-09 53.200 592,000 +10,000 0.01% 31,494,400
2023-03-10 2023-03-08 53.300 582,000 -10,000 0.01% 31,020,600
2023-03-09 2023-03-07 55.650 592,000 +4,000 0.01% 32,944,800
2023-03-08 2023-03-06 57.250 588,000 +500 0.01% 33,663,000
2023-03-07 2023-03-03 57.750 587,500 -6,000 0.01% 33,928,125
2023-03-06 2023-03-02 57.600 593,500 -1,000 0.01% 34,185,600
2023-03-03 2023-03-01 58.300 594,500 -12,500 0.01% 34,659,350
2023-03-02 2023-02-28 54.700 607,000 +4,500 0.01% 33,202,900
2023-03-01 2023-02-27 53.450 602,500 +3,500 0.01% 32,203,625
2023-02-28 2023-02-24 53.300 599,000 +1,000 0.01% 31,926,700
2023-02-27 2023-02-23 54.800 598,000 +4,000 0.01% 32,770,400
2023-02-24 2023-02-22 54.900 594,000 +9,500 0.01% 32,610,600
2023-02-23 2023-02-21 56.050 584,500 +14,500 0.01% 32,761,225
2023-02-21 2023-02-17 56.650 570,000 +500 0.01% 32,290,500
2023-02-20 2023-02-16 57.850 569,500 +6,000 0.01% 32,945,575
2023-02-17 2023-02-15 60.450 563,500 +8,000 0.01% 34,063,575
2023-02-16 2023-02-14 62.000 555,500 +21,500 0.01% 34,441,000
2023-02-15 2023-02-13 64.550 534,000 -1,000 0.01% 34,469,700
2023-02-13 2023-02-09 65.700 535,000 -500 0.01% 35,149,500
2023-02-10 2023-02-08 65.200 535,500 +15,500 0.01% 34,914,600
2023-02-09 2023-02-07 64.450 520,000 +500 0.01% 33,514,000
2023-02-08 2023-02-06 63.500 519,500 +18,500 0.01% 32,988,250
2023-02-07 2023-02-03 65.950 501,000 +14,000 0.01% 33,040,950
2023-02-06 2023-02-02 68.100 487,000 +2,000 0.01% 33,164,700
2023-02-03 2023-02-01 67.050 485,000 +1,000 0.01% 32,519,250
2023-02-02 2023-01-31 65.250 484,000 +11,000 0.01% 31,581,000
2023-02-01 2023-01-30 67.000 473,000 +90,500 0.01% 31,691,000
2023-01-31 2023-01-27 70.950 382,500 +8,500 0.01% 27,138,375
2023-01-30 2023-01-26 71.400 374,000 +1,500 0.01% 26,703,600
2023-01-27 2023-01-20 71.350 372,500 -4,000 0.01% 26,577,875
2023-01-26 2023-01-19 70.400 376,500 -2,500 0.01% 26,505,600
2023-01-20 2023-01-18 69.350 379,000 -3,000 0.01% 26,283,650
2023-01-19 2023-01-17 69.400 382,000 +20,000 0.01% 26,510,800
2023-01-18 2023-01-16 73.900 362,000 -1,500 0.01% 26,751,800
2023-01-17 2023-01-13 72.600 363,500 -27,500 0.01% 26,390,100
2023-01-16 2023-01-12 68.250 391,000 +17,000 0.01% 26,685,750
2023-01-12 2023-01-10 67.400 374,000 -5,000 0.01% 25,207,600
2023-01-11 2023-01-09 67.650 379,000 -5,000 0.01% 25,639,350
2023-01-10 2023-01-06 66.050 384,000 +1,000 0.01% 25,363,200
2023-01-09 2023-01-05 67.500 383,000 +4,000 0.01% 25,852,500
2023-01-06 2023-01-04 66.200 379,000 -4,500 0.01% 25,089,800
2023-01-05 2023-01-03 62.550 383,500 +2,500 0.01% 23,987,925
2023-01-04 2022-12-30 59.850 381,000 -32,000 0.01% 22,802,850
2023-01-03 2022-12-29 59.550 413,000 -3,000 0.01% 24,594,150
2022-12-30 2022-12-28 57.800 416,000 -11,000 0.01% 24,044,800
2022-12-29 2022-12-23 54.050 427,000 +26,000 0.01% 23,079,350
2022-12-28 2022-12-22 52.350 401,000 -170,500 0.01% 20,992,350
2022-12-20 2022-12-16 51.300 571,500 +179,000 0.01% 29,317,950
2022-12-19 2022-12-15 48.650 392,500 +6,500 0.01% 19,095,125
2022-12-16 2022-12-14 50.800 386,000 +5,500 0.01% 19,608,800
2022-12-15 2022-12-13 51.350 380,500 +9,500 0.01% 19,538,675
2022-12-14 2022-12-12 51.850 371,000 -1,000 0.01% 19,236,350
2022-12-13 2022-12-09 53.900 372,000 +10,500 0.01% 20,050,800
2022-12-12 2022-12-08 55.550 361,500 -16,000 0.01% 20,081,325
2022-12-09 2022-12-07 50.800 377,500 -1,000 0.01% 19,177,000
2022-12-08 2022-12-06 53.100 378,500 +3,500 0.01% 20,098,350
2022-12-07 2022-12-05 55.050 375,000 -11,500 0.01% 20,643,750
2022-12-06 2022-12-02 51.800 386,500 -2,000 0.01% 20,020,700
2022-12-05 2022-12-01 50.650 388,500 +2,000 0.01% 19,677,525
2022-12-02 2022-11-30 50.150 386,500 -16,500 0.01% 19,382,975
2022-12-01 2022-11-29 48.950 403,000 +6,000 0.01% 19,726,850
2022-11-30 2022-11-28 47.350 397,000 +1,500 0.01% 18,797,950
2022-11-29 2022-11-25 47.750 395,500 +5,000 0.01% 18,885,125
2022-11-25 2022-11-23 48.300 390,500 +6,500 0.01% 18,861,150
2022-11-24 2022-11-22 49.000 384,000 +2,000 0.01% 18,816,000
2022-11-23 2022-11-21 50.800 382,000 +8,000 0.01% 19,405,600
2022-11-21 2022-11-17 52.300 374,000 +2,500 0.01% 19,560,200
2022-11-18 2022-11-16 54.050 371,500 +11,500 0.01% 20,079,575
2022-11-17 2022-11-15 54.000 360,000 -7,500 0.01% 19,440,000
2022-11-16 2022-11-14 51.550 367,500 -24,000 0.01% 18,944,625
2022-11-15 2022-11-11 50.950 391,500 -14,000 0.01% 19,946,925
2022-11-14 2022-11-10 43.750 405,500 +2,500 0.01% 17,740,625
2022-11-11 2022-11-09 44.600 403,000 +5,500 0.01% 17,973,800
2022-11-10 2022-11-08 46.800 397,500 +13,000 0.01% 18,603,000
2022-11-09 2022-11-07 47.000 384,500 -17,000 0.01% 18,071,500
2022-11-08 2022-11-04 43.350 401,500 -250,500 0.01% 17,405,025
2022-11-07 2022-11-03 39.250 652,000 +31,000 0.02% 25,591,000
2022-11-04 2022-11-02 39.900 621,000 -500 0.01% 24,777,900
2022-11-03 2022-11-01 37.950 621,500 -2,000 0.01% 23,585,925
2022-11-02 2022-10-31 35.500 623,500 +9,000 0.01% 22,134,250
2022-11-01 2022-10-28 38.800 614,500 +3,000 0.01% 23,842,600
2022-10-28 2022-10-26 40.000 611,500 -13,000 0.01% 24,460,000
2022-10-27 2022-10-25 38.700 624,500 +4,500 0.01% 24,168,150
2022-10-26 2022-10-24 38.900 620,000 +263,000 0.01% 24,118,000
2022-10-25 2022-10-21 42.150 357,000 +1,000 0.01% 15,047,550
2022-10-24 2022-10-20 42.700 356,000 +17,000 0.01% 15,201,200
2022-10-21 2022-10-19 47.200 339,000 +3,500 0.01% 16,000,800
2022-10-19 2022-10-17 50.150 335,500 +3,000 0.01% 16,825,325
2022-10-18 2022-10-14 51.150 332,500 -7,500 0.01% 17,007,375
2022-10-17 2022-10-13 47.100 340,000 -1,500 0.01% 16,014,000
2022-10-13 2022-10-11 46.250 341,500 +1,000 0.01% 15,794,375
2022-10-12 2022-10-10 47.000 340,500 +1,000 0.01% 16,003,500
2022-10-11 2022-10-07 48.200 339,500 +1,000 0.01% 16,363,900
2022-10-10 2022-10-06 49.750 338,500 -149,000 0.01% 16,840,375
2022-10-07 2022-10-05 50.350 487,500 +4,000 0.01% 24,545,625
2022-10-06 2022-10-03 48.300 483,500 -5,000 0.01% 23,353,050
2022-10-05 2022-09-30 47.400 488,500 -1,000 0.01% 23,154,900
2022-10-03 2022-09-29 47.700 489,500 +500 0.01% 23,349,150
2022-09-30 2022-09-28 48.350 489,000 +5,000 0.01% 23,643,150
2022-09-29 2022-09-27 48.900 484,000 +500 0.01% 23,667,600
2022-09-28 2022-09-26 47.950 483,500 -9,000 0.01% 23,183,825
2022-09-27 2022-09-23 46.400 492,500 +8,000 0.01% 22,852,000
2022-09-23 2022-09-21 48.400 484,500 +3,500 0.01% 23,449,800
2022-09-22 2022-09-20 49.450 481,000 -8,500 0.01% 23,785,450
2022-09-21 2022-09-19 49.250 489,500 +143,500 0.01% 24,107,875
2022-09-20 2022-09-16 51.850 346,000 +500 0.01% 17,940,100
2022-09-19 2022-09-15 54.150 345,500 +2,000 0.01% 18,708,825
2022-09-16 2022-09-14 50.800 343,500 +4,000 0.01% 17,449,800
2022-09-15 2022-09-13 53.400 339,500 +28,500 0.01% 18,129,300
2022-09-14 2022-09-09 66.700 311,000 -2,000 0.01% 20,743,700
2022-09-13 2022-09-08 62.950 313,000 -1,000 0.01% 19,703,350
2022-09-09 2022-09-07 63.300 314,000 +3,500 0.01% 19,876,200
2022-09-07 2022-09-05 64.000 310,500 +1,500 0.01% 19,872,000
2022-09-06 2022-09-02 66.450 309,000 +6,500 0.01% 20,533,050
2022-09-05 2022-09-01 67.950 302,500 +10,000 0.01% 20,554,875
2022-09-02 2022-08-31 69.700 292,500 +500 0.01% 20,387,250
2022-09-01 2022-08-30 69.900 292,000 +500 0.01% 20,410,800
2022-08-31 2022-08-29 70.850 291,500 +11,000 0.01% 20,652,775
2022-08-30 2022-08-26 72.050 280,500 -17,000 0.01% 20,210,025
2022-08-29 2022-08-25 68.450 297,500 -3,000 0.01% 20,363,875
2022-08-25 2022-08-23 66.250 300,500 +2,500 0.01% 19,908,125
2022-08-24 2022-08-22 67.850 298,000 +9,000 0.01% 20,219,300
2022-08-23 2022-08-19 68.200 289,000 +6,000 0.01% 19,709,800
2022-08-22 2022-08-18 71.700 283,000 -5,000 0.01% 20,291,100
2022-08-18 2022-08-16 70.000 288,000 +500 0.01% 20,160,000
2022-08-16 2022-08-12 70.850 287,500 +8,000 0.01% 20,369,375
2022-08-15 2022-08-11 71.950 279,500 -2,000 0.01% 20,110,025
2022-08-12 2022-08-10 67.600 281,500 +12,000 0.01% 19,029,400
2022-08-11 2022-08-09 74.500 269,500 +5,000 0.01% 20,077,750
2022-08-09 2022-08-05 74.150 264,500 +4,500 0.01% 19,612,675
2022-08-05 2022-08-03 71.750 260,000 +1,500 0.01% 18,655,000
2022-08-04 2022-08-02 71.100 258,500 -14,500 0.01% 18,379,350
2022-08-03 2022-08-01 73.800 273,000 +12,000 0.01% 20,147,400
2022-08-02 2022-07-29 74.550 261,000 -11,500 0.01% 19,457,550
2022-08-01 2022-07-28 76.950 272,500 +2,000 0.01% 20,968,875
2022-07-29 2022-07-27 77.800 270,500 +38,500 0.01% 21,044,900
2022-07-28 2022-07-26 81.150 232,000 -37,000 0.01% 18,826,800
2022-07-27 2022-07-25 78.900 269,000 +23,000 0.01% 21,224,100
2022-07-26 2022-07-22 81.850 246,000 -1,000 0.01% 20,135,100
2022-07-25 2022-07-21 80.450 247,000 -28,000 0.01% 19,871,150
2022-07-22 2022-07-20 79.550 275,000 -6,000 0.01% 21,876,250
2022-07-21 2022-07-19 77.550 281,000 +38,500 0.01% 21,791,550
2022-07-20 2022-07-18 76.350 242,500 -500 0.01% 18,514,875
2022-07-19 2022-07-15 76.000 243,000 +4,500 0.01% 18,468,000
2022-07-18 2022-07-14 79.450 238,500 +6,000 0.01% 18,948,825
2022-07-15 2022-07-13 75.750 232,500 -500 0.01% 17,611,875
2022-07-14 2022-07-12 74.850 233,000 +1,000 0.01% 17,440,050
2022-07-13 2022-07-11 77.050 232,000 +4,500 0.01% 17,875,600
2022-07-12 2022-07-08 80.000 227,500 +2,500 0.01% 18,200,000
2022-07-11 2022-07-07 82.700 225,000 +1,000 0.01% 18,607,500
2022-07-08 2022-07-06 83.250 224,000 -12,500 0.01% 18,648,000
2022-07-07 2022-07-05 82.600 236,500 -61,500 0.01% 19,534,900
2022-07-06 2022-07-04 77.550 298,000 -4,500 0.01% 23,109,900
2022-07-05 2022-06-30 71.800 302,500 +1,500 0.01% 21,719,500
2022-07-04 2022-06-29 72.650 301,000 +11,000 0.01% 21,867,650
2022-06-30 2022-06-28 75.050 290,000 +4,500 0.01% 21,764,500
2022-06-29 2022-06-27 76.650 285,500 +1,500 0.01% 21,883,575
2022-06-28 2022-06-24 77.200 284,000 +15,000 0.01% 21,924,800
2022-06-27 2022-06-23 69.950 269,000 -34,500 0.01% 18,816,550
2022-06-24 2022-06-22 69.100 303,500 +3,500 0.01% 20,971,850
2022-06-23 2022-06-21 71.100 300,000 -9,000 0.01% 21,330,000
2022-06-21 2022-06-17 67.000 309,000 +2,000 0.01% 20,703,000
2022-06-20 2022-06-16 65.150 307,000 -2,000 0.01% 20,001,050
2022-06-17 2022-06-15 68.000 309,000 -12,000 0.01% 21,012,000
2022-06-16 2022-06-14 65.000 321,000 +2,000 0.01% 20,865,000
2022-06-15 2022-06-13 65.000 319,000 +12,000 0.01% 20,735,000
2022-06-14 2022-06-10 69.000 307,000 -6,500 0.01% 21,183,000
2022-06-13 2022-06-09 71.100 313,500 +1,500 0.01% 22,289,850
2022-06-10 2022-06-08 69.850 312,000 -9,000 0.01% 21,793,200
2022-06-09 2022-06-07 64.650 321,000 -10,500 0.01% 20,752,650
2022-06-08 2022-06-06 62.900 331,500 -8,000 0.01% 20,851,350
2022-06-06 2022-06-01 56.850 339,500 -3,000 0.01% 19,300,575
2022-06-02 2022-05-31 58.000 342,500 -1,500 0.01% 19,865,000
2022-06-01 2022-05-30 56.400 344,000 -1,500 0.01% 19,401,600
2022-05-31 2022-05-27 54.300 345,500 -33,000 0.01% 18,760,650
2022-05-30 2022-05-26 50.650 378,500 +22,000 0.01% 19,171,025
2022-05-26 2022-05-24 53.100 356,500 +10,000 0.01% 18,930,150
2022-05-24 2022-05-20 56.300 346,500 -18,000 0.01% 19,507,950
2022-05-23 2022-05-19 52.200 364,500 +1,000 0.01% 19,026,900
2022-05-20 2022-05-18 52.950 363,500 +3,500 0.01% 19,247,325
2022-05-19 2022-05-17 54.300 360,000 -6,500 0.01% 19,548,000
2022-05-18 2022-05-16 53.050 366,500 +1,000 0.01% 19,442,825
2022-05-17 2022-05-13 51.900 365,500 +1,000 0.01% 18,969,450
2022-05-16 2022-05-12 51.100 364,500 -8,000 0.01% 18,625,950
2022-05-13 2022-05-11 52.600 372,500 -500 0.01% 19,593,500
2022-05-12 2022-05-10 49.400 373,000 +3,000 0.01% 18,426,200
2022-05-11 2022-05-06 50.400 370,000 +11,000 0.01% 18,648,000
2022-05-10 2022-05-05 54.200 359,000 +13,500 0.01% 19,457,800
2022-05-06 2022-05-04 57.300 345,500 +2,000 0.01% 19,797,150
2022-05-04 2022-04-29 60.000 343,500 -7,500 0.01% 20,610,000
2022-05-03 2022-04-28 55.200 351,000 +1,500 0.01% 19,375,200
2022-04-29 2022-04-27 55.050 349,500 +1,000 0.01% 19,239,975
2022-04-28 2022-04-26 55.500 348,500 +1,000 0.01% 19,341,750
2022-04-27 2022-04-25 53.650 347,500 +3,500 0.01% 18,643,375
2022-04-26 2022-04-22 56.800 344,000 -1,000 0.01% 19,539,200
2022-04-25 2022-04-21 56.000 345,000 +12,500 0.01% 19,320,000
2022-04-22 2022-04-20 60.100 332,500 +1,000 0.01% 19,983,250
2022-04-21 2022-04-19 60.250 331,500 +6,000 0.01% 19,972,875
2022-04-20 2022-04-14 63.600 325,500 +4,500 0.01% 20,701,800
2022-04-19 2022-04-13 61.400 321,000 +8,000 0.01% 19,709,400
2022-04-14 2022-04-12 62.650 313,000 +500 0.01% 19,609,450
2022-04-13 2022-04-11 61.650 312,500 -41,000 0.01% 19,265,625
2022-04-12 2022-04-08 65.250 353,500 +1,000 0.01% 23,065,875
2022-04-11 2022-04-07 65.000 352,500 +8,500 0.01% 22,912,500
2022-04-08 2022-04-06 68.600 344,000 +2,500 0.01% 23,598,400
2022-04-07 2022-04-04 69.550 341,500 -10,000 0.01% 23,751,325
2022-04-06 2022-04-01 65.850 351,500 +1,000 0.01% 23,146,275
2022-04-04 2022-03-31 65.050 350,500 +6,500 0.01% 22,800,025
2022-04-01 2022-03-30 69.200 344,000 -6,000 0.01% 23,804,800
2022-03-31 2022-03-29 67.850 350,000 -9,000 0.01% 23,747,500
2022-03-30 2022-03-28 65.050 359,000 +44,000 0.01% 23,352,950
2022-03-29 2022-03-25 63.600 315,000 +6,000 0.01% 20,034,000
2022-03-28 2022-03-24 69.400 309,000 -86,500 0.01% 21,444,600
2022-03-25 2022-03-23 65.300 395,500 -3,000 0.01% 25,826,150
2022-03-24 2022-03-22 58.350 398,500 -5,500 0.01% 23,252,475
2022-03-23 2022-03-21 55.600 404,000 -8,000 0.01% 22,462,400
2022-03-22 2022-03-18 53.550 412,000 +16,500 0.01% 22,062,600
2022-03-21 2022-03-17 56.600 395,500 -12,000 0.01% 22,385,300
2022-03-18 2022-03-16 47.250 407,500 +10,000 0.01% 19,254,375
2022-03-17 2022-03-15 40.950 397,500 -5,500 0.01% 16,277,625
2022-03-16 2022-03-14 44.900 403,000 +15,500 0.01% 18,094,700
2022-03-15 2022-03-11 53.250 387,500 +2,500 0.01% 20,634,375
2022-03-14 2022-03-10 54.000 385,000 -6,000 0.01% 20,790,000
2022-03-11 2022-03-09 52.000 391,000 +19,000 0.01% 20,332,000
2022-03-10 2022-03-08 55.900 372,000 +7,000 0.01% 20,794,800
2022-03-09 2022-03-07 56.250 365,000 +14,000 0.01% 20,531,250
2022-03-08 2022-03-04 61.950 351,000 +3,000 0.01% 21,744,450
2022-03-07 2022-03-03 63.250 348,000 +9,500 0.01% 22,011,000
2022-03-04 2022-03-02 66.050 338,500 +2,500 0.01% 22,357,925
2022-03-03 2022-03-01 67.350 336,000 -18,000 0.01% 22,629,600
2022-03-02 2022-02-28 64.250 354,000 -1,500 0.01% 22,744,500
2022-03-01 2022-02-25 64.200 355,500 -9,000 0.01% 22,823,100
2022-02-28 2022-02-24 61.750 364,500 +37,000 0.01% 22,507,875
2022-02-25 2022-02-23 62.100 327,500 -1,000 0.01% 20,337,750
2022-02-24 2022-02-22 59.200 328,500 +12,000 0.01% 19,447,200
2022-02-23 2022-02-21 62.450 316,500 +3,000 0.01% 19,765,425
2022-02-22 2022-02-18 62.550 313,500 +1,500 0.01% 19,609,425
2022-02-21 2022-02-17 64.800 312,000 -48,500 0.01% 20,217,600
2022-02-18 2022-02-16 61.100 360,500 +1,000 0.01% 22,026,550
2022-02-17 2022-02-15 61.650 359,500 -46,500 0.01% 22,163,175
2022-02-16 2022-02-14 56.000 406,000 -25,500 0.01% 22,736,000
2022-02-15 2022-02-11 56.700 431,500 +100,500 0.01% 24,466,050
2022-02-14 2022-02-10 58.300 331,000 +24,500 0.01% 19,297,300
2022-02-11 2022-02-09 61.600 306,500 +28,000 0.01% 18,880,400
2022-02-10 2022-02-08 62.250 278,500 +43,500 0.01% 17,336,625
2022-02-09 2022-02-07 80.600 235,000 +2,000 0.01% 18,941,000
2022-02-08 2022-02-04 79.550 233,000 -2,000 0.01% 18,535,150
2022-02-07 2022-01-31 75.950 235,000 +11,000 0.01% 17,848,250
2022-02-04 2022-01-27 77.200 224,000 +25,000 0.01% 17,292,800
2022-01-28 2022-01-26 79.700 199,000 +19,000 0.00% 15,860,300
2022-01-27 2022-01-25 85.550 180,000 +4,500 0.00% 15,399,000
2022-01-26 2022-01-24 87.650 175,500 +1,000 0.00% 15,382,575
2022-01-25 2022-01-21 89.600 174,500 +1,000 0.00% 15,635,200
2022-01-24 2022-01-20 91.350 173,500 -8,500 0.00% 15,849,225
2022-01-21 2022-01-19 86.850 182,000 +2,000 0.00% 15,806,700
2022-01-20 2022-01-18 89.200 180,000 +1,000 0.00% 16,056,000
2022-01-19 2022-01-17 90.200 179,000 -1,000 0.00% 16,145,800
2022-01-18 2022-01-14 92.300 180,000 -2,000 0.00% 16,614,000
2022-01-14 2022-01-12 92.750 182,000 -500 0.00% 16,880,500
2022-01-13 2022-01-11 87.650 182,500 -15,500 0.00% 15,996,125
2022-01-12 2022-01-10 82.700 198,000 -1,000 0.00% 16,374,600
2022-01-11 2022-01-07 80.750 199,000 -7,500 0.00% 16,069,250
2022-01-10 2022-01-06 78.350 206,500 +1,500 0.00% 16,179,275
2022-01-07 2022-01-05 79.300 205,000 +18,500 0.00% 16,256,500
2022-01-06 2022-01-04 82.850 186,500 +2,500 0.00% 15,451,525
2022-01-05 2022-01-03 87.200 184,000 +9,500 0.00% 16,044,800
2022-01-04 2021-12-31 92.550 174,500 -2,000 0.00% 16,149,975
2022-01-03 2021-12-29 87.450 176,500 +1,000 0.00% 15,434,925
2021-12-30 2021-12-28 88.850 175,500 -1,500 0.00% 15,593,175
2021-12-28 2021-12-22 88.000 177,000 -1,000 0.00% 15,576,000
2021-12-22 2021-12-20 85.150 178,000 -2,500 0.00% 15,156,700
2021-12-21 2021-12-17 89.150 180,500 +2,000 0.00% 16,091,575
2021-12-20 2021-12-16 88.050 178,500 -18,000 0.00% 15,716,925
2021-12-17 2021-12-15 79.100 196,500 +27,500 0.00% 15,543,150
2021-12-16 2021-12-14 97.950 169,000 -500 0.00% 16,553,550
2021-12-15 2021-12-13 98.200 169,500 +3,000 0.00% 16,644,900
2021-12-14 2021-12-10 100.500 166,500 +6,000 0.00% 16,733,250
2021-12-13 2021-12-09 105.000 160,500 -8,500 0.00% 16,852,500
2021-12-09 2021-12-07 97.000 169,000 +1,000 0.00% 16,393,000
2021-12-08 2021-12-06 95.900 168,000 +7,500 0.00% 16,111,200
2021-12-07 2021-12-03 103.200 160,500 +4,500 0.00% 16,563,600
2021-12-06 2021-12-02 102.500 156,000 +3,500 0.00% 15,990,000
2021-12-03 2021-12-01 107.700 152,500 -1,500 0.00% 16,424,250
2021-12-02 2021-11-30 106.200 154,000 -500 0.00% 16,354,800
2021-12-01 2021-11-29 106.400 154,500 -1,500 0.00% 16,438,800
2021-11-30 2021-11-26 103.400 156,000 +2,000 0.00% 16,130,400
2021-11-26 2021-11-24 104.000 154,000 -4,000 0.00% 16,016,000
2021-11-25 2021-11-23 101.300 158,000 +10,000 0.00% 16,005,400
2021-11-24 2021-11-22 105.700 148,000 +4,500 0.00% 15,643,600
2021-11-23 2021-11-19 110.600 143,500 -2,000 0.00% 15,871,100
2021-11-22 2021-11-18 111.300 145,500 -4,500 0.00% 16,194,150
2021-11-19 2021-11-17 112.400 150,000 -3,000 0.00% 16,860,000
2021-11-18 2021-11-16 110.200 153,000 -5,000 0.00% 16,860,600
2021-11-17 2021-11-15 107.700 158,000 -3,500 0.00% 17,016,600
2021-11-16 2021-11-12 105.000 161,500 -2,500 0.00% 16,957,500
2021-11-15 2021-11-11 105.700 164,000 -4,500 0.00% 17,334,800
2021-11-12 2021-11-10 104.000 168,500 +1,500 0.00% 17,524,000
2021-11-11 2021-11-09 102.600 167,000 -14,000 0.00% 17,134,200
2021-11-10 2021-11-08 93.100 181,000 -2,500 0.00% 16,851,100
2021-11-09 2021-11-05 101.900 183,500 +8,500 0.00% 18,698,650
2021-11-08 2021-11-04 104.800 175,000 +30,000 0.00% 18,340,000
2021-11-05 2021-11-03 110.200 145,000 +8,000 0.00% 15,979,000
2021-11-04 2021-11-02 112.000 137,000 -1,000 0.00% 15,344,000
2021-11-03 2021-11-01 111.500 138,000 +20,000 0.00% 15,387,000
2021-11-02 2021-10-29 118.400 118,000 -500 0.00% 13,971,200
2021-11-01 2021-10-28 115.200 118,500 +500 0.00% 13,651,200
2021-10-29 2021-10-27 117.500 118,000 +3,000 0.00% 13,865,000
2021-10-28 2021-10-26 120.000 115,000 -4,000 0.00% 13,800,000
2021-10-27 2021-10-25 117.700 119,000 -9,000 0.00% 14,006,300
2021-10-26 2021-10-22 113.300 128,000 +5,500 0.00% 14,502,400
2021-10-25 2021-10-21 113.100 122,500 -1,000 0.00% 13,854,750
2021-10-22 2021-10-20 116.700 123,500 -500 0.00% 14,412,450
2021-10-21 2021-10-19 117.900 124,000 -10,500 0.00% 14,619,600
2021-10-20 2021-10-18 114.900 134,500 -14,000 0.00% 15,454,050
2021-10-19 2021-10-15 109.400 148,500 +1,500 0.00% 16,245,900
2021-10-18 2021-10-12 108.400 147,000 +16,000 0.00% 15,934,800
2021-10-15 2021-10-11 112.100 131,000 +7,500 0.00% 14,685,100
2021-10-12 2021-10-08 112.000 123,500 +23,500 0.00% 13,832,000
2021-10-11 2021-10-07 119.000 100,000 -3,500 0.00% 11,900,000
2021-10-08 2021-10-06 115.600 103,500 +2,000 0.00% 11,964,600
2021-10-07 2021-10-05 117.800 101,500 +2,000 0.00% 11,956,700
2021-10-06 2021-10-04 115.600 99,500 +10,000 0.00% 11,502,200
2021-10-05 2021-09-30 126.500 89,500 +500 0.00% 11,321,750
2021-10-04 2021-09-29 125.800 89,000 +1,000 0.00% 11,196,200
2021-09-30 2021-09-28 125.600 88,000 -500 0.00% 11,052,800
2021-09-29 2021-09-27 121.900 88,500 -6,000 0.00% 10,788,150
2021-09-27 2021-09-23 120.500 94,500 +2,000 0.00% 11,387,250
2021-09-24 2021-09-21 121.500 92,500 -1,500 0.00% 11,238,750
2021-09-23 2021-09-20 121.300 94,000 -8,000 0.00% 11,402,200
2021-09-21 2021-09-17 123.100 102,000 -22,500 0.00% 12,556,200
2021-09-20 2021-09-16 116.400 124,500 +500 0.00% 14,491,800
2021-09-17 2021-09-15 117.400 124,000 -1,000 0.00% 14,557,600
2021-09-16 2021-09-14 117.300 125,000 -5,000 0.00% 14,662,500
2021-09-15 2021-09-13 115.200 130,000 +15,000 0.00% 14,976,000
2021-09-14 2021-09-10 118.600 115,000 +1,000 0.00% 13,639,000
2021-09-13 2021-09-09 119.800 114,000 -8,000 0.00% 13,657,200
2021-09-10 2021-09-08 122.000 122,000 -6,500 0.00% 14,884,000
2021-09-09 2021-09-07 120.100 128,500 +1,000 0.00% 15,432,850
2021-09-08 2021-09-06 120.300 127,500 -4,500 0.00% 15,338,250
2021-09-07 2021-09-03 115.800 132,000 -7,000 0.00% 15,285,600
2021-09-06 2021-09-02 114.000 139,000 +1,500 0.00% 15,846,000
2021-09-03 2021-09-01 116.800 137,500 +10,000 0.00% 16,060,000
2021-09-01 2021-08-30 119.800 127,500 +3,500 0.00% 15,274,500
2021-08-30 2021-08-26 116.900 124,000 +1,500 0.00% 14,495,600
2021-08-27 2021-08-25 121.100 122,500 -1,000 0.00% 14,834,750
2021-08-26 2021-08-24 121.700 123,500 -2,500 0.00% 15,029,950
2021-08-25 2021-08-23 113.000 126,000 +500 0.00% 14,238,000
2021-08-24 2021-08-20 105.300 125,500 +16,000 0.00% 13,215,150
2021-08-23 2021-08-19 113.800 109,500 +1,000 0.00% 12,461,100
2021-08-20 2021-08-18 112.600 108,500 +500 0.00% 12,217,100
2021-08-19 2021-08-17 113.700 108,000 +5,000 0.00% 12,279,600
2021-08-18 2021-08-16 121.000 103,000 -2,000 0.00% 12,463,000
2021-08-17 2021-08-13 122.400 105,000 -500 0.00% 12,852,000
2021-08-16 2021-08-12 120.100 105,500 +1,000 0.00% 12,670,550
2021-08-13 2021-08-11 123.500 104,500 +2,000 0.00% 12,905,750
2021-08-12 2021-08-10 127.500 102,500 +1,000 0.00% 13,068,750
2021-08-10 2021-08-06 123.500 101,500 +6,000 0.00% 12,535,250
2021-08-09 2021-08-05 129.800 95,500 -5,500 0.00% 12,395,900
2021-08-06 2021-08-04 131.300 101,000 -17,000 0.00% 13,261,300
2021-08-05 2021-08-03 126.200 118,000 -2,500 0.00% 14,891,600
2021-08-04 2021-08-02 121.100 120,500 +4,000 0.00% 14,592,550
2021-08-03 2021-07-30 118.500 116,500 +4,000 0.00% 13,805,250
2021-08-02 2021-07-29 124.600 112,500 +8,500 0.00% 14,017,500
2021-07-30 2021-07-28 119.100 104,000 -1,000 0.00% 12,386,400
2021-07-28 2021-07-26 117.000 105,000 +14,500 0.00% 12,285,000
2021-07-27 2021-07-23 129.700 90,500 +4,000 0.00% 11,737,850
2021-07-26 2021-07-22 133.800 86,500 +500 0.00% 11,573,700
2021-07-23 2021-07-21 131.800 86,000 -19,000 0.00% 11,334,800
2021-07-22 2021-07-20 138.000 105,000 -2,500 0.00% 14,490,000
2021-07-21 2021-07-19 139.600 107,500 +500 0.00% 15,007,000
2021-07-19 2021-07-15 137.700 107,000 +2,000 0.00% 14,733,900
2021-07-16 2021-07-14 139.800 105,000 +16,000 0.00% 14,679,000
2021-07-15 2021-07-13 131.300 89,000 +1,500 0.00% 11,685,700
2021-07-13 2021-07-09 134.400 87,500 -2,000 0.00% 11,760,000
2021-07-12 2021-07-08 128.000 89,500 -1,000 0.00% 11,456,000
2021-07-09 2021-07-07 134.500 90,500 -3,000 0.00% 12,172,250
2021-07-08 2021-07-06 126.400 93,500 +9,000 0.00% 11,818,400
2021-07-07 2021-07-05 138.000 84,500 -500 0.00% 11,661,000
2021-07-06 2021-07-02 139.500 85,000 +1,500 0.00% 11,857,500
2021-07-05 2021-06-30 142.300 83,500 +4,000 0.00% 11,882,050
2021-07-02 2021-06-29 144.100 79,500 +500 0.00% 11,455,950
2021-06-30 2021-06-28 145.600 79,000 -1,000 0.00% 11,502,400
2021-06-28 2021-06-24 138.800 80,000 +2,000 0.00% 11,104,000
2021-06-25 2021-06-23 139.000 78,000 -2,500 0.00% 10,842,000
2021-06-24 2021-06-22 135.100 80,500 +3,000 0.00% 10,875,550
2021-06-23 2021-06-21 137.400 77,500 -2,500 0.00% 10,648,500
2021-06-22 2021-06-18 132.100 80,000 -112,000 0.00% 10,568,000
2021-06-18 2021-06-16 116.900 192,000 +500 0.00% 22,444,800
2021-06-17 2021-06-15 121.000 191,500 +5,000 0.00% 23,171,500
2021-06-16 2021-06-11 124.800 186,500 -1,500 0.00% 23,275,200
2021-06-15 2021-06-10 124.000 188,000 -2,500 0.00% 23,312,000
2021-06-11 2021-06-09 122.400 190,500 -4,500 0.00% 23,317,200
2021-06-10 2021-06-08 119.500 195,000 +1,000 0.00% 23,302,500
2021-06-09 2021-06-07 119.600 194,000 -1,000 0.00% 23,202,400
2021-06-08 2021-06-04 121.100 195,000 -2,500 0.00% 23,614,500
2021-06-07 2021-06-03 119.300 197,500 +500 0.00% 23,561,750
2021-06-03 2021-06-01 124.700 197,000 -500 0.00% 24,565,900
2021-06-02 2021-05-31 121.300 197,500 -7,000 0.00% 23,956,750
2021-05-31 2021-05-27 121.200 204,500 -8,000 0.00% 24,785,400
2021-05-28 2021-05-26 118.500 212,500 -2,000 0.01% 25,181,250
2021-05-27 2021-05-25 116.300 214,500 -16,000 0.01% 24,946,350
2021-05-26 2021-05-24 109.800 230,500 +1,000 0.01% 25,308,900
2021-05-21 2021-05-18 109.900 229,500 -2,000 0.01% 25,222,050
2021-05-20 2021-05-17 107.900 231,500 -39,500 0.01% 24,978,850
2021-05-18 2021-05-14 105.500 271,000 -1,000 0.01% 28,590,500
2021-05-17 2021-05-13 103.500 272,000 -1,500 0.01% 28,152,000
2021-05-14 2021-05-12 106.600 273,500 -1,500 0.01% 29,155,100
2021-05-12 2021-05-10 103.200 275,000 +1,000 0.01% 28,380,000
2021-05-11 2021-05-07 101.800 274,000 +4,500 0.01% 27,893,200
2021-05-10 2021-05-06 106.300 269,500 +2,500 0.01% 28,647,850
2021-05-04 2021-04-30 109.500 267,000 +8,500 0.01% 29,236,500
2021-05-03 2021-04-29 111.800 258,500 +500 0.01% 28,900,300
2021-04-30 2021-04-28 110.200 258,000 -1,500 0.01% 28,431,600
2021-04-29 2021-04-27 107.900 259,500 +6,000 0.01% 28,000,050
2021-04-28 2021-04-26 114.800 253,500 -3,000 0.01% 29,101,800
2021-04-27 2021-04-23 115.000 256,500 -7,500 0.01% 29,497,500
2021-04-26 2021-04-22 110.200 264,000 -2,500 0.01% 29,092,800
2021-04-23 2021-04-21 107.600 266,500 +500 0.01% 28,675,400
2021-04-22 2021-04-20 108.600 266,000 +500 0.01% 28,887,600
2021-04-21 2021-04-19 108.300 265,500 -6,000 0.01% 28,753,650
2021-04-20 2021-04-16 105.000 271,500 +500 0.01% 28,507,500
2021-04-19 2021-04-15 104.800 271,000 +1,000 0.01% 28,400,800
2021-04-16 2021-04-14 107.000 270,000 -4,000 0.01% 28,890,000
2021-04-15 2021-04-13 102.100 274,000 +1,000 0.01% 27,975,400
2021-04-14 2021-04-12 102.700 273,000 -500 0.01% 28,037,100
2021-04-13 2021-04-09 102.000 273,500 +3,500 0.01% 27,897,000
2021-04-12 2021-04-08 107.200 270,000 -3,500 0.01% 28,944,000
2021-04-09 2021-04-07 106.600 273,500 -1,000 0.01% 29,155,100
2021-04-08 2021-04-01 105.100 274,500 -4,000 0.01% 28,849,950
2021-04-01 2021-03-30 98.250 278,500 -1,500 0.01% 27,362,625
2021-03-31 2021-03-29 96.250 280,000 +500 0.01% 26,950,000
2021-03-30 2021-03-26 98.000 279,500 -10,000 0.01% 27,391,000
2021-03-26 2021-03-24 87.950 289,500 +500 0.01% 25,461,525
2021-03-25 2021-03-23 87.400 289,000 +1,500 0.01% 25,258,600
2021-03-24 2021-03-22 90.350 287,500 +500 0.01% 25,975,625
2021-03-23 2021-03-19 90.200 287,000 +1,500 0.01% 25,887,400
2021-03-22 2021-03-18 95.250 285,500 -18,000 0.01% 27,193,875
2021-03-19 2021-03-17 92.800 303,500 +500 0.01% 28,164,800
2021-03-18 2021-03-16 91.250 303,000 -2,000 0.01% 27,648,750
2021-03-17 2021-03-15 86.500 305,000 +7,000 0.01% 26,382,500
2021-03-16 2021-03-12 91.200 298,000 +1,000 0.01% 27,177,600
2021-03-15 2021-03-11 94.350 297,000 +1,000 0.01% 28,021,950
2021-03-12 2021-03-10 87.900 296,000 +2,000 0.01% 26,018,400
2021-03-11 2021-03-09 83.150 294,000 +1,000 0.01% 24,446,100
2021-03-10 2021-03-08 80.850 293,000 +9,500 0.01% 23,689,050
2021-03-09 2021-03-05 89.500 283,500 +2,500 0.01% 25,373,250
2021-03-08 2021-03-04 92.000 281,000 +15,500 0.01% 25,852,000
2021-03-05 2021-03-03 102.400 265,500 -500 0.01% 27,187,200
2021-03-04 2021-03-02 99.800 266,000 +10,500 0.01% 26,546,800
2021-03-03 2021-03-01 102.300 255,500 -5,000 0.01% 26,137,650
2021-03-02 2021-02-26 96.050 260,500 +8,500 0.01% 25,021,025
2021-03-01 2021-02-25 104.300 252,000 -1,000 0.01% 26,283,600
2021-02-26 2021-02-24 102.200 253,000 +1,500 0.01% 25,856,600
2021-02-25 2021-02-23 107.200 251,500 +71,000 0.01% 26,960,800
2021-02-24 2021-02-22 107.900 180,500 +27,500 0.00% 19,475,950
2021-02-23 2021-02-19 117.200 153,000 +2,000 0.00% 17,931,600
2021-02-22 2021-02-18 116.400 151,000 +4,000 0.00% 17,576,400
2021-02-19 2021-02-17 122.700 147,000 +4,000 0.00% 18,036,900
2021-02-18 2021-02-16 124.000 143,000 +5,000 0.00% 17,732,000
2021-02-17 2021-02-11 124.400 138,000 -43,000 0.00% 17,167,200
2021-02-16 2021-02-09 121.800 181,000 -2,000 0.00% 22,045,800
2021-02-10 2021-02-08 118.900 183,000 +3,500 0.00% 21,758,700
2021-02-09 2021-02-05 120.700 179,500 +500 0.00% 21,665,650
2021-02-08 2021-02-04 117.000 179,000 +6,500 0.00% 20,943,000
2021-02-05 2021-02-03 117.600 172,500 +1,500 0.00% 20,286,000
2021-02-04 2021-02-02 120.400 171,000 -26,500 0.00% 20,588,400
2021-02-02 2021-01-29 109.100 197,500 -500 0.00% 21,547,250
2021-02-01 2021-01-28 107.300 198,000 +85,500 0.00% 21,245,400
2021-01-29 2021-01-27 111.800 112,500 -4,000 0.00% 12,577,500
2021-01-28 2021-01-26 115.500 116,500 +26,000 0.00% 13,455,750
2021-01-27 2021-01-25 120.900 90,500 +7,000 0.00% 10,941,450
2021-01-26 2021-01-22 121.300 83,500 -23,000 0.00% 10,128,550
2021-01-25 2021-01-21 114.400 106,500 +25,000 0.00% 12,183,600
2021-01-22 2021-01-20 116.600 81,500 -1,500 0.00% 9,502,900
2021-01-21 2021-01-19 110.800 83,000 -50,500 0.00% 9,196,400
2021-01-20 2021-01-18 104.600 133,500 +500 0.00% 13,964,100
2021-01-19 2021-01-15 103.000 133,000 -7,000 0.00% 13,699,000
2021-01-18 2021-01-14 104.700 140,000 -11,000 0.00% 14,658,000
2021-01-15 2021-01-13 98.700 151,000 -500 0.00% 14,903,700
2021-01-14 2021-01-12 98.500 151,500 +2,500 0.00% 14,922,750
2021-01-13 2021-01-11 97.100 149,000 +6,000 0.00% 14,467,900
2021-01-12 2021-01-08 95.000 143,000 +3,000 0.00% 13,585,000
2021-01-11 2021-01-07 94.950 140,000 +6,000 0.00% 13,293,000
2021-01-08 2021-01-06 98.000 134,000 +68,500 0.00% 13,132,000
2021-01-07 2021-01-05 101.900 65,500 +8,500 0.00% 6,674,450
2021-01-06 2021-01-04 103.200 57,000 +3,000 0.00% 5,882,400
2021-01-05 2020-12-31 102.800 54,000 -1,000 0.00% 5,551,200
2021-01-04 2020-12-29 94.350 55,000 +500 0.00% 5,189,250
2020-12-30 2020-12-28 96.400 54,500 +25,000 0.00% 5,253,800
2020-12-29 2020-12-24 91.450 29,500 +2,000 0.00% 2,697,775
2020-12-28 2020-12-22 92.200 27,500 -2,500 0.00% 2,535,500
2020-12-23 2020-12-21 90.650 30,000 +1,000 0.00% 2,719,500
2020-12-22 2020-12-18 87.450 29,000 +2,500 0.00% 2,536,050
2020-12-21 2020-12-17 87.350 26,500 -3,500 0.00% 2,314,775
2020-12-18 2020-12-16 82.000 30,000 -2,000 0.00% 2,460,000
2020-12-17 2020-12-15 81.000 32,000 -7,500 0.00% 2,592,000
2020-12-16 2020-12-14 78.200 39,500 -10,000 0.00% 3,088,900
2020-12-15 2020-12-11 81.500 49,500 -40,500 0.00% 4,034,250
2020-12-09 2020-12-07 80.950 90,000 -6,000 0.00% 7,285,500
2020-12-08 2020-12-04 79.050 96,000 +4,500 0.00% 7,588,800
2020-12-07 2020-12-03 78.300 91,500 -6,500 0.00% 7,164,450
2020-12-04 2020-12-02 76.450 98,000 +6,000 0.00% 7,492,100
2020-12-03 2020-12-01 77.600 92,000 -13,000 0.00% 7,139,200
2020-12-01 2020-11-27 76.100 105,000 +1,500 0.00% 7,990,500
2020-11-30 2020-11-26 74.950 103,500 +3,000 0.00% 7,757,325
2020-11-27 2020-11-25 75.100 100,500 +12,000 0.00% 7,547,550
2020-11-26 2020-11-24 78.050 88,500 +13,500 0.00% 6,907,425
2020-11-25 2020-11-23 81.450 75,000 +3,000 0.00% 6,108,750
2020-11-24 2020-11-20 83.350 72,000 -6,000 0.00% 6,001,200
2020-11-20 2020-11-18 79.250 78,000 +10,500 0.00% 6,181,500
2020-11-17 2020-11-13 733.800 67,500 +12,000 0.00% 49,531,500
2020-11-16 2020-11-12 694.200 55,500 +49,333 0.00% 38,528,100
2020-11-13 2020-11-11 670.200 6,167 +1,667 0.00% 4,133,123
2020-11-12 2020-11-10 685.200 4,500 +333 0.00% 3,083,400
2020-11-11 2020-11-09 721.200 4,167 -166 0.00% 3,005,240
2020-11-10 2020-11-06 705.000 4,333 +1,666 0.00% 3,054,765
2020-11-09 2020-11-05 713.400 2,667 -1,833 0.00% 1,902,638
2020-11-06 2020-11-04 665.400 4,500 -167 0.00% 2,994,300
2020-11-05 2020-11-03 647.400 4,667 +167 0.00% 3,021,416
2020-11-04 2020-11-02 647.400 4,500 -667 0.00% 2,913,300
2020-11-02 2020-10-29 661.800 5,167 +1,000 0.00% 3,419,521
2020-10-30 2020-10-28 671.400 4,167 -4,166 0.00% 2,797,724
2020-10-27 2020-10-22 669.600 8,333 +3,833 0.00% 5,579,777
2020-10-23 2020-10-21 675.000 4,500 +333 0.00% 3,037,500
2020-10-22 2020-10-20 604.800 4,167 +167 0.00% 2,520,202
2020-10-21 2020-10-19 600.600 4,000 +167 0.00% 2,402,400
2020-10-20 2020-10-16 613.200 3,833 +333 0.00% 2,350,396
2020-10-19 2020-10-15 602.400 3,500 -1,167 0.00% 2,108,400
2020-10-16 2020-10-14 613.200 4,667 +667 0.00% 2,861,804
2020-10-15 2020-10-12 643.200 4,000 -667 0.00% 2,572,800
2020-10-12 2020-10-08 617.400 4,667 -166 0.00% 2,881,406
2020-10-08 2020-10-06 610.800 4,833 -4,167 0.00% 2,951,996
2020-10-06 2020-09-30 565.800 9,000 -833 0.00% 5,092,200
2020-10-05 2020-09-29 554.400 9,833 +166 0.00% 5,451,415
2020-09-28 2020-09-24 545.700 9,667 +500 0.00% 5,275,282
2020-09-25 2020-09-23 574.500 9,167 -500 0.00% 5,266,442
2020-09-24 2020-09-22 563.700 9,667 -3,166 0.00% 5,449,288
2020-09-23 2020-09-21 566.400 12,833 +500 0.00% 7,268,611
2020-09-22 2020-09-18 573.300 12,333 -10,000 0.00% 7,070,509
2020-09-21 2020-09-17 555.000 22,333 +166 0.00% 12,394,815
2020-09-18 2020-09-16 577.800 22,167 -333 0.00% 12,808,093
2020-09-17 2020-09-15 580.200 22,500 -167 0.00% 13,054,500
2020-09-15 2020-09-11 552.900 22,667 -333 0.01% 12,532,584
2020-09-11 2020-09-09 535.800 23,000 +167 0.01% 12,323,400
2020-09-10 2020-09-08 539.400 22,833 -500 0.01% 12,316,120
2020-09-09 2020-09-07 544.500 23,333 +13,333 0.01% 12,704,819
2020-09-08 2020-09-04 564.600 10,000 -333 0.00% 5,646,000
2020-09-07 2020-09-03 577.500 10,333 +1,833 0.00% 5,967,308
2020-09-04 2020-09-02 583.200 8,500 +1,333 0.00% 4,957,200
2020-09-02 2020-08-31 604.200 7,167 +334 0.00% 4,330,301
2020-09-01 2020-08-28 606.600 6,833 -334 0.00% 4,144,898
2020-08-31 2020-08-27 588.000 7,167 +3,500 0.00% 4,214,196
2020-08-28 2020-08-26 565.500 3,667 -17,000 0.00% 2,073,689
2020-08-27 2020-08-25 534.000 20,667 +16,834 0.00% 11,036,178
2020-08-26 2020-08-24 554.700 3,833 -834 0.00% 2,126,165
2020-08-25 2020-08-21 534.900 4,667 -333 0.00% 2,496,378
2020-08-24 2020-08-20 529.200 5,000 -167 0.00% 2,646,000
2020-08-20 2020-08-18 527.400 5,167 +500 0.00% 2,725,076
2020-08-19 2020-08-17 507.000 4,667 +3,000 0.00% 2,366,169
2020-08-10 2020-08-06 524.100 1,667 +334 0.00% 873,675
2020-08-07 2020-08-05 517.500 1,333 -167 0.00% 689,828
2020-08-06 2020-08-04 494.100 1,500 -167 0.00% 741,150
2020-07-30 2020-07-28 450.000 1,667 -4,000 0.00% 750,150
2020-07-28 2020-07-24 435.600 5,667 +3,334 0.00% 2,468,545
2020-07-27 2020-07-23 463.200 2,333 +500 0.00% 1,080,646
2020-07-22 2020-07-20 435.000 1,833 +166 0.00% 797,355
2020-07-17 2020-07-15 446.100 1,667 +334 0.00% 743,649
2020-07-15 2020-07-13 469.200 1,333 -334 0.00% 625,444
2020-07-14 2020-07-10 436.200 1,667 -10,166 0.00% 727,145
2020-07-13 2020-07-09 429.000 11,833 -167 0.00% 5,076,357
2020-07-10 2020-07-08 423.300 12,000 +167 0.00% 5,079,600
2020-07-07 2020-07-03 422.700 11,833 +166 0.00% 5,001,809
2020-07-06 2020-07-02 426.000 11,667 +334 0.00% 4,970,142
2020-07-03 2020-06-30 425.400 11,333 +7,000 0.00% 4,821,058
2020-07-02 2020-06-29 446.100 4,333 +3,500 0.00% 1,932,951
2020-06-30 2020-06-26 448.500 833 +166 0.00% 373,601
2020-06-26 2020-06-23 437.400 667 -333 0.00% 291,746
2020-06-24 2020-06-22 415.200 1,000 -167 0.00% 415,200
2020-06-22 2020-06-18 408.300 1,167 -166 0.00% 476,486
2020-06-11 2020-06-09 377.100 1,333 -167 0.00% 502,674
2020-06-05 2020-06-03 396.600 1,500 +167 0.00% 594,900
2020-06-04 2020-06-02 387.900 1,333 +166 0.00% 517,071
2020-06-03 2020-06-01 381.300 1,167 -166 0.00% 444,977
2020-05-29 2020-05-27 373.500 1,333 +333 0.00% 497,876
2020-05-26 2020-05-22 376.500 1,000 -500 0.00% 376,500
2020-05-20 2020-05-18 416.400 1,500 +167 0.00% 624,600
2020-05-19 2020-05-15 405.300 1,333 +333 0.00% 540,265
2020-04-22 2020-04-20 359.700 1,000 +667 0.00% 359,700
2020-04-08 2020-04-06 342.000 333 -167 0.00% 113,886
2020-03-31 2020-03-27 300.000 500 -333 0.00% 150,000
2020-03-30 2020-03-26 311.400 833 +333 0.00% 259,396
2020-03-27 2020-03-25 307.500 500 -333 0.00% 153,750
2020-03-23 2020-03-19 273.600 833 +166 0.00% 227,909
2020-03-18 2020-03-16 284.700 667 -333 0.00% 189,895
2020-03-17 2020-03-13 331.800 1,000 +167 0.00% 331,800
2020-03-16 2020-03-12 332.700 833 +166 0.00% 277,139
2020-03-13 2020-03-11 366.300 667 +167 0.00% 244,322
2020-03-09 2020-03-05 361.800 500 +167 0.00% 180,900
2020-03-05 2020-03-03 353.100 333 -334 0.00% 117,582
2020-03-03 2020-02-28 342.000 667 +167 0.00% 228,114
2020-03-02 2020-02-27 344.100 500 +167 0.00% 172,050
2020-02-13 2020-02-11 333.900 333 -667 0.00% 111,189
2020-01-17 2020-01-15 299.700 1,000 -167 0.00% 299,700
2019-11-26 2019-11-22 274.350 1,167 -1,166 0.00% 320,166
2019-11-22 2019-11-20 268.200 2,333 -1,000 0.00% 625,711
2019-11-18 2019-11-14 257.400 3,333 +333 0.00% 857,914
2019-11-12 2019-11-08 268.350 3,000 -167 0.00% 805,050
2019-11-11 2019-11-07 261.600 3,167 -666 0.00% 828,487
2019-11-06 2019-11-04 260.100 3,833 +1,833 0.00% 996,963
2019-11-05 2019-11-01 259.350 2,000 +833 0.00% 518,700
2019-10-15 2019-10-11 247.500 1,167 -166 0.00% 288,833
2019-10-09 2019-10-04 239.850 1,333 -3,334 0.00% 319,720
2019-09-05 2019-09-03 242.100 4,667 +3,334 0.00% 1,129,881
2019-08-30 2019-08-28 237.000 1,333 +166 0.00% 315,921
2019-08-27 2019-08-23 254.400 1,167 -333 0.00% 296,885
2019-08-21 2019-08-19 247.200 1,500 -667 0.00% 370,800
2019-08-08 2019-08-06 238.650 2,167 -166 0.00% 517,155
2019-08-07 2019-08-05 235.950 2,333 +166 0.00% 550,471
2019-07-30 2019-07-26 246.000 2,167 -333 0.00% 533,082
2019-07-23 2019-07-19 246.150 2,500 -333 0.00% 615,375
2019-07-18 2019-07-16 226.050 2,833 -500 0.00% 640,400
2019-07-15 2019-07-11 220.200 3,333 +500 0.00% 733,927
2019-07-05 2019-07-03 223.200 2,833 -167 0.00% 632,326
2019-07-04 2019-07-02 224.250 3,000 -333 0.00% 672,750
2019-07-02 2019-06-27 208.200 3,333 -500 0.00% 693,931
2019-06-28 2019-06-26 204.300 3,833 +1,166 0.00% 783,082
2019-06-27 2019-06-25 199.500 2,667 +334 0.00% 532,067
2019-06-25 2019-06-21 207.150 2,333 +166 0.00% 483,281
2019-06-21 2019-06-19 212.400 2,167 +334 0.00% 460,271
2019-06-10 2019-06-05 215.100 1,833 -667 0.00% 394,278
2019-06-06 2019-06-04 213.750 2,500 +667 0.00% 534,375
2019-05-29 2019-05-27 227.700 1,833 -667 0.00% 417,374
2019-05-28 2019-05-24 218.700 2,500 -167 0.00% 546,750
2019-05-27 2019-05-23 211.500 2,667 -333 0.00% 564,071
2019-05-24 2019-05-22 210.600 3,000 +167 0.00% 631,800
2019-05-23 2019-05-21 211.200 2,833 -167 0.00% 598,330
2019-05-21 2019-05-17 226.200 3,000 +333 0.00% 678,600
2019-05-17 2019-05-15 229.500 2,667 -333 0.00% 612,077
2019-05-16 2019-05-14 224.100 3,000 +500 0.00% 672,300
2019-05-15 2019-05-10 237.150 2,500 -500 0.00% 592,875
2019-05-14 2019-05-09 225.450 3,000 +500 0.00% 676,350
2019-05-10 2019-05-08 240.300 2,500 +333 0.00% 600,750
2019-05-09 2019-05-07 244.500 2,167 -500 0.00% 529,832
2019-05-08 2019-05-06 237.900 2,667 +500 0.00% 634,479
2019-04-25 2019-04-23 240.000 2,167 -1,333 0.00% 520,080
2019-04-17 2019-04-15 245.400 3,500 -667 0.00% 858,900
2019-04-11 2019-04-09 248.100 4,167 -1,333 0.00% 1,033,833
2019-04-08 2019-04-03 237.600 5,500 +1,000 0.00% 1,306,800
2019-04-03 2019-04-01 231.450 4,500 -500 0.00% 1,041,525
2019-04-01 2019-03-28 227.100 5,000 -333 0.00% 1,135,500
2019-03-29 2019-03-27 231.300 5,333 -167 0.00% 1,233,523
2019-03-28 2019-03-26 220.200 5,500 +333 0.00% 1,211,100
2019-03-27 2019-03-25 221.850 5,167 +334 0.00% 1,146,299
2019-03-25 2019-03-21 234.450 4,833 +666 0.00% 1,133,097
2019-03-22 2019-03-20 242.550 4,167 +1,667 0.00% 1,010,706
2019-03-21 2019-03-19 250.050 2,500 -333 0.00% 625,125
2019-03-20 2019-03-18 243.000 2,833 +333 0.00% 688,419
2019-03-13 2019-03-11 240.450 2,500 -1,000 0.00% 601,125
2019-03-08 2019-03-06 240.000 3,500 +1,000 0.00% 840,000
2019-03-07 2019-03-05 239.850 2,500 -1,000 0.00% 599,625
2019-02-27 2019-02-25 228.300 3,500 +333 0.00% 799,050
2019-02-25 2019-02-21 217.950 3,167 +334 0.00% 690,248
2019-02-22 2019-02-20 207.000 2,833 -500 0.00% 586,431
2019-02-21 2019-02-19 200.850 3,333 -834 0.00% 669,433
2019-02-18 2019-02-14 212.100 4,167 +1,167 0.00% 883,821
2019-02-14 2019-02-12 210.000 3,000 +167 0.00% 630,000
2019-02-12 2019-02-08 207.300 2,833 -500 0.00% 587,281
2019-02-08 2019-01-31 202.350 3,333 -167 0.00% 674,433
2019-02-01 2019-01-30 199.350 3,500 +333 0.00% 697,725
2019-01-28 2019-01-24 189.150 3,167 -4,000 0.00% 599,038
2019-01-23 2019-01-21 187.500 7,167 -333 0.00% 1,343,813
2019-01-22 2019-01-18 184.350 7,500 +333 0.00% 1,382,625
2019-01-21 2019-01-17 180.000 7,167 +334 0.00% 1,290,060
2019-01-18 2019-01-16 175.650 6,833 -667 0.00% 1,200,216
2019-01-17 2019-01-15 173.100 7,500 -333 0.00% 1,298,250
2019-01-15 2019-01-11 173.400 7,833 +1,166 0.00% 1,358,242
2019-01-11 2019-01-09 163.500 6,667 -333 0.00% 1,090,055
2019-01-10 2019-01-08 156.900 7,000 -333 0.00% 1,098,300
2019-01-09 2019-01-07 152.850 7,333 +166 0.00% 1,120,849
2019-01-08 2019-01-04 148.350 7,167 -333 0.00% 1,063,224
2019-01-07 2019-01-03 137.250 7,500 +333 0.00% 1,029,375
2019-01-04 2019-01-02 146.100 7,167 +334 0.00% 1,047,099
2018-12-28 2018-12-24 148.200 6,833 -1,167 0.00% 1,012,651
2018-12-21 2018-12-19 159.000 8,000 +667 0.00% 1,272,000
2018-12-18 2018-12-14 170.850 7,333 -834 0.00% 1,252,843
2018-12-17 2018-12-13 170.700 8,167 +334 0.00% 1,394,107
2018-12-14 2018-12-12 163.800 7,833 -334 0.00% 1,283,045
2018-12-12 2018-12-10 149.700 8,167 +167 0.00% 1,222,600
2018-12-11 2018-12-07 177.000 8,000 +3,167 0.00% 1,416,000
2018-12-10 2018-12-06 187.050 4,833 +666 0.00% 904,013
2018-12-04 2018-11-30 196.800 4,167 -1,500 0.00% 820,066
2018-12-03 2018-11-29 192.450 5,667 +834 0.00% 1,090,614
2018-11-27 2018-11-23 185.400 4,833 +333 0.00% 896,038
2018-11-22 2018-11-20 196.650 4,500 +333 0.00% 884,925
2018-11-21 2018-11-19 203.100 4,167 -1,000 0.00% 846,318
2018-11-20 2018-11-16 197.400 5,167 +667 0.00% 1,019,966
2018-11-15 2018-11-13 189.150 4,500 +333 0.00% 851,175
2018-11-09 2018-11-07 195.000 4,167 -666 0.00% 812,565
2018-11-08 2018-11-06 188.400 4,833 -167 0.00% 910,537
2018-11-07 2018-11-05 186.150 5,000 -1,333 0.00% 930,750
2018-11-05 2018-11-01 172.200 6,333 -334 0.00% 1,090,543
2018-11-02 2018-10-31 167.550 6,667 -833 0.00% 1,117,056
2018-11-01 2018-10-30 163.350 7,500 +500 0.00% 1,225,125
2018-10-31 2018-10-29 159.000 7,000 +333 0.00% 1,113,000
2018-10-30 2018-10-26 167.700 6,667 +500 0.00% 1,118,056
2018-10-29 2018-10-25 180.600 6,167 +2,000 0.00% 1,113,760
2018-10-25 2018-10-23 189.000 4,167 +1,667 0.00% 787,563
2018-10-24 2018-10-22 202.200 2,500 -667 0.00% 505,500
2018-10-16 2018-10-12 195.000 3,167 -666 0.00% 617,565
2018-10-15 2018-10-11 187.200 3,833 +2,333 0.00% 717,538
2018-09-26 2018-09-21 234.900 1,500 -2,000 0.00% 352,350
2018-09-24 2018-09-20 229.050 3,500 +1,333 0.00% 801,675
2018-09-14 2018-09-12 199.650 2,167 -333 0.00% 432,642
2018-09-11 2018-09-07 223.500 2,500 +333 0.00% 558,750
2018-09-06 2018-09-04 232.500 2,167 -333 0.00% 503,828
2018-09-05 2018-09-03 234.000 2,500 +667 0.00% 585,000
2018-08-28 2018-08-24 228.900 1,833 -500 0.00% 419,574
2018-08-23 2018-08-21 211.500 2,333 -2,334 0.00% 493,430
2018-08-21 2018-08-17 187.500 4,667 +2,334 0.00% 875,063
2018-08-06 2018-08-02 230.100 2,333 +166 0.00% 536,823
2018-08-03 2018-08-01 237.300 2,167 +334 0.00% 514,229
2018-08-01 2018-07-30 253.650 1,833 +333 0.00% 464,940
2018-07-31 2018-07-27 256.350 1,500 -2,000 0.00% 384,525
2018-07-30 2018-07-26 243.750 3,500 -333 0.00% 853,125
2018-07-27 2018-07-25 240.750 3,833 +333 0.00% 922,795
2018-07-26 2018-07-24 233.850 3,500 +333 0.00% 818,475
2018-07-25 2018-07-23 240.450 3,167 -500 0.00% 761,505
2018-07-24 2018-07-20 235.200 3,667 +167 0.00% 862,478
2018-07-13 2018-07-11 229.350 3,500 -1,000 0.00% 802,725
2018-07-12 2018-07-10 228.150 4,500 +1,000 0.00% 1,026,675
2018-07-10 2018-07-06 232.950 3,500 -500 0.00% 815,325
2018-07-09 2018-07-05 223.500 4,000 +333 0.00% 894,000
2018-07-06 2018-07-04 236.100 3,667 +334 0.00% 865,779
2018-07-05 2018-07-03 249.000 3,333 +1,000 0.00% 829,917
2018-07-04 2018-06-29 262.050 2,333 +1,000 0.00% 611,363
2018-07-03 2018-06-28 249.750 1,333 +166 0.00% 332,917
2018-06-29 2018-06-27 257.700 1,167 -166 0.00% 300,736
2018-06-20 2018-06-15 263.700 1,333 -167 0.00% 351,512
2018-06-19 2018-06-14 259.200 1,500 +167 0.00% 388,800
2018-06-15 2018-06-13 265.500 1,333 +333 0.00% 353,912
2018-06-13 2018-06-11 275.850 1,000 +167 0.00% 275,850
2018-06-11 2018-06-07 285.300 833 -1,667 0.00% 237,655
2018-06-07 2018-06-05 285.750 2,500 -4,833 0.00% 714,375
2018-06-06 2018-06-04 286.650 7,333 -167 0.00% 2,102,004
2018-05-30 2018-05-28 254.850 7,500 -667 0.00% 1,911,375
2018-05-29 2018-05-25 248.250 8,167 -500 0.00% 2,027,458
2018-05-24 2018-05-21 233.550 8,667 +167 0.00% 2,024,178
2018-05-23 2018-05-18 240.000 8,500 +167 0.00% 2,040,000
2018-05-17 2018-05-15 244.950 8,333 +166 0.00% 2,041,168
2018-05-14 2018-05-10 227.400 8,167 +167 0.00% 1,857,176
2018-04-26 2018-04-24 217.200 8,000 -667 0.00% 1,737,600
2018-04-25 2018-04-23 215.100 8,667 +667 0.00% 1,864,272
2018-04-24 2018-04-20 229.500 8,000 -1,000 0.00% 1,836,000
2018-04-23 2018-04-19 228.600 9,000 +667 0.00% 2,057,400
2018-04-20 2018-04-18 219.900 8,333 +333 0.00% 1,832,427
2018-04-19 2018-04-17 222.000 8,000 +333 0.00% 1,776,000
2018-04-16 2018-04-12 246.300 7,667 +500 0.00% 1,888,382
2018-04-13 2018-04-11 255.300 7,167 -1,166 0.00% 1,829,735
2018-04-12 2018-04-10 249.000 8,333 +166 0.00% 2,074,917
2018-04-10 2018-04-06 243.300 8,167 +7,334 0.00% 1,987,031
2018-04-09 2018-04-04 249.300 833 -4,334 0.00% 207,667
2018-04-06 2018-04-03 234.600 5,167 +2,500 0.00% 1,212,178
2018-04-04 2018-03-29 226.350 2,667 +334 0.00% 603,675
2018-04-03 2018-03-28 225.000 2,333 +1,000 0.00% 524,925
2018-03-29 2018-03-27 241.800 1,333 -1,334 0.00% 322,319
2018-03-28 2018-03-26 222.000 2,667 +1,334 0.00% 592,074
2018-03-27 2018-03-23 212.700 1,333 -3,000 0.00% 283,529
2018-03-26 2018-03-22 218.700 4,333 +333 0.00% 947,627
2018-03-23 2018-03-21 225.150 4,000 +500 0.00% 900,600
2018-03-21 2018-03-19 213.600 3,500 +3,333 0.00% 747,600
2018-03-20 2018-03-16 210.000 167 -2,000 0.00% 35,070
2018-03-19 2018-03-15 213.000 2,167 -3,333 0.00% 461,571
2018-03-16 2018-03-14 199.950 5,500 -333 0.00% 1,099,725
2018-03-15 2018-03-13 192.450 5,833 +3,333 0.00% 1,122,561
2018-03-14 2018-03-12 197.250 2,500 -4,667 0.00% 493,125
2018-03-13 2018-03-09 192.150 7,167 +2,000 0.00% 1,377,139
2018-03-12 2018-03-08 195.150 5,167 +1,334 0.00% 1,008,340
2018-03-09 2018-03-07 185.700 3,833 +3,333 0.00% 711,788
2018-03-07 2018-03-05 175.500 500 -1,333 0.00% 87,750
2018-03-06 2018-03-02 162.900 1,833 -667 0.00% 298,596
2018-02-13 2018-02-09 146.850 2,500 -167 0.00% 367,125
2018-02-12 2018-02-08 143.550 2,667 -1,000 0.00% 382,848
2018-01-31 2018-01-29 170.400 3,667 +1,667 0.00% 624,857
2018-01-17 2018-01-15 165.000 2,000 +667 0.00% 330,000
2018-01-16 2018-01-12 160.050 1,333 +1,000 0.00% 213,347
2018-01-04 2018-01-02 132.300 333 -334 0.00% 44,056
2017-12-28 2017-12-22 129.750 667 +334 0.00% 86,543
2017-12-27 2017-12-21 129.150 333 -3,500 0.00% 43,007
2017-12-19 2017-12-15 126.000 3,833 +1,666 0.00% 482,958
2017-12-18 2017-12-14 128.250 2,167 +2,167 0.00% 277,918
2017-11-03 2017-11-01 134.400 0 -5,167
2017-11-01 2017-10-30 128.100 5,167 +3,667 0.00% 661,893
2017-10-27 2017-10-25 144.900 1,500 +1,500 0.00% 217,350
2017-08-22 2017-08-18 107.700 0 -3,333
2017-08-21 2017-08-17 109.350 3,333 +3,333 0.00% 364,464
2017-08-10 2017-08-08 101.250 0 -2,000
2017-08-08 2017-08-04 99.150 2,000 +2,000 0.00% 198,300
2017-07-26 2017-07-24 108.300 0 -3,333
2017-07-19 2017-07-17 105.900 3,333 +2,000 0.00% 352,965
2017-07-18 2017-07-14 96.600 1,333 -4,334 0.00% 128,768
2017-07-14 2017-07-12 94.050 5,667 +4,334 0.00% 532,981
2017-06-15 2017-06-13 84.750 1,333 0.00% 112,972

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