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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 718,593 +0 0.02% 27,205,931
2025-10-13 2025-10-09 40.960 718,593 +0 0.02% 29,433,569
2025-10-10 2025-10-08 42.000 718,593 -1,000 0.02% 30,180,906
2025-10-08 2025-10-03 42.180 719,593 +17,500 0.02% 30,352,433
2025-10-06 2025-10-02 42.080 702,093 +18,000 0.02% 29,544,073
2025-10-03 2025-09-30 40.980 684,093 -73,000 0.02% 28,034,131
2025-10-02 2025-09-29 39.600 757,093 -15,000 0.02% 29,980,883
2025-09-30 2025-09-26 39.060 772,093 +27,000 0.02% 30,157,953
2025-09-29 2025-09-25 40.000 745,093 -17,500 0.02% 29,803,720
2025-09-26 2025-09-24 39.960 762,593 -3,500 0.02% 30,473,216
2025-09-25 2025-09-23 39.500 766,093 +64,000 0.02% 30,260,674
2025-09-24 2025-09-22 40.080 702,093 -63,000 0.02% 28,139,887
2025-09-23 2025-09-19 37.780 765,093 +30,000 0.02% 28,905,214
2025-09-22 2025-09-18 38.900 735,093 +2,500 0.02% 28,595,118
2025-09-19 2025-09-17 39.220 732,593 +40,000 0.02% 28,732,297
2025-09-18 2025-09-16 38.760 692,593 -27,000 0.02% 26,844,905
2025-09-17 2025-09-15 38.840 719,593 -17,000 0.02% 27,948,992
2025-09-16 2025-09-12 36.480 736,593 -14,500 0.02% 26,870,913
2025-09-15 2025-09-11 36.000 751,093 +20,500 0.02% 27,039,348
2025-09-12 2025-09-10 37.600 730,593 +15,000 0.02% 27,470,297
2025-09-11 2025-09-09 37.660 715,593 +16,500 0.02% 26,949,232
2025-09-10 2025-09-08 38.980 699,093 -19,500 0.02% 27,250,645
2025-09-09 2025-09-05 36.940 718,593 -22,000 0.02% 26,544,825
2025-09-08 2025-09-04 35.280 740,593 -21,500 0.02% 26,128,121
2025-09-05 2025-09-03 36.580 762,093 +18,000 0.02% 27,877,362
2025-09-04 2025-09-02 35.740 744,093 -10,500 0.02% 26,593,884
2025-09-03 2025-09-01 35.980 754,593 -102,000 0.02% 27,150,256
2025-09-02 2025-08-29 33.200 856,593 -50,500 0.02% 28,438,888
2025-09-01 2025-08-28 31.040 907,093 +18,000 0.02% 28,156,167
2025-08-29 2025-08-27 31.760 889,093 +5,500 0.02% 28,237,594
2025-08-28 2025-08-26 32.620 883,593 +31,000 0.02% 28,822,804
2025-08-27 2025-08-25 33.280 852,593 -15,500 0.02% 28,374,295
2025-08-26 2025-08-22 32.920 868,093 -60,500 0.02% 28,577,622
2025-08-25 2025-08-21 31.320 928,593 -4,500 0.02% 29,083,533
2025-08-22 2025-08-20 30.620 933,093 -500 0.02% 28,571,308
2025-08-21 2025-08-19 29.780 933,593 +29,500 0.02% 27,802,400
2025-08-20 2025-08-18 31.000 904,093 +15,000 0.02% 28,026,883
2025-08-19 2025-08-15 30.940 889,093 +13,500 0.02% 27,508,537
2025-08-18 2025-08-14 30.820 875,593 -27,500 0.02% 26,985,776
2025-08-15 2025-08-13 30.800 903,093 +11,000 0.02% 27,815,264
2025-08-14 2025-08-12 29.560 892,093 -23,000 0.02% 26,370,269
2025-08-13 2025-08-11 29.720 915,093 +2,000 0.02% 27,196,564
2025-08-12 2025-08-08 29.360 913,093 +27,000 0.02% 26,808,410
2025-08-11 2025-08-07 30.020 886,093 +23,000 0.02% 26,600,512
2025-08-08 2025-08-06 31.620 863,093 +5,000 0.02% 27,291,001
2025-08-07 2025-08-05 31.860 858,093 +58,500 0.02% 27,338,843
2025-08-06 2025-08-04 31.220 799,593 -18,500 0.02% 24,963,293
2025-08-05 2025-08-01 31.350 818,093 +9,500 0.02% 25,647,216
2025-08-04 2025-07-31 32.200 808,593 +24,500 0.02% 26,036,695
2025-08-01 2025-07-30 33.400 784,093 +21,000 0.02% 26,188,706
2025-07-31 2025-07-29 33.600 763,093 -30,500 0.02% 25,639,925
2025-07-30 2025-07-28 32.000 793,593 +5,500 0.02% 25,394,976
2025-07-29 2025-07-25 31.500 788,093 -29,500 0.02% 24,824,930
2025-07-28 2025-07-24 29.850 817,593 +19,500 0.02% 24,405,151
2025-07-25 2025-07-23 28.750 798,093 -26,660 0.02% 22,945,174
2025-07-24 2025-07-22 28.000 824,753 -12,000 0.02% 23,093,084
2025-07-23 2025-07-21 28.000 836,753 +1,000 0.02% 23,429,084
2025-07-22 2025-07-18 28.550 835,753 -500 0.02% 23,860,748
2025-07-21 2025-07-17 28.300 836,253 -9,500 0.02% 23,665,960
2025-07-18 2025-07-16 27.200 845,753 -3,500 0.02% 23,004,482
2025-07-17 2025-07-15 27.300 849,253 -7,500 0.02% 23,184,607
2025-07-15 2025-07-11 26.650 856,753 -47,500 0.02% 22,832,467
2025-07-14 2025-07-10 25.700 904,253 +9,000 0.02% 23,239,302
2025-07-11 2025-07-09 25.900 895,253 -24,500 0.02% 23,187,053
2025-07-10 2025-07-08 25.700 919,753 +6,000 0.02% 23,637,652
2025-07-09 2025-07-07 25.050 913,753 -5,000 0.02% 22,889,513
2025-07-08 2025-07-04 26.200 918,753 -2,000 0.02% 24,071,329
2025-07-04 2025-07-02 25.650 920,753 -5,000 0.02% 23,617,314
2025-07-03 2025-06-30 25.650 925,753 -24,000 0.02% 23,745,564
2025-07-02 2025-06-27 25.150 949,753 +2,000 0.02% 23,886,288
2025-06-30 2025-06-26 25.000 947,753 +18,500 0.02% 23,693,825
2025-06-27 2025-06-25 25.700 929,253 -12,000 0.02% 23,881,802
2025-06-26 2025-06-24 25.400 941,253 -9,500 0.02% 23,907,826
2025-06-25 2025-06-23 24.500 950,753 +9,500 0.02% 23,293,448
2025-06-24 2025-06-20 24.100 941,253 +6,000 0.02% 22,684,197
2025-06-23 2025-06-19 24.100 935,253 +32,500 0.02% 22,539,597
2025-06-20 2025-06-18 24.850 902,753 +27,000 0.02% 22,433,412
2025-06-19 2025-06-17 25.700 875,753 +25,000 0.02% 22,506,852
2025-06-18 2025-06-16 26.500 850,753 +14,000 0.02% 22,544,954
2025-06-17 2025-06-13 28.000 836,753 -28,000 0.02% 23,429,084
2025-06-16 2025-06-12 27.750 864,753 -67,500 0.02% 23,996,896
2025-06-13 2025-06-11 26.650 932,253 +1,000 0.02% 24,844,542
2025-06-12 2025-06-10 26.550 931,253 -3,000 0.02% 24,724,767
2025-06-11 2025-06-09 26.000 934,253 -12,500 0.02% 24,290,578
2025-06-09 2025-06-05 24.900 946,753 +4,000 0.02% 23,574,150
2025-06-06 2025-06-04 25.200 942,753 -11,500 0.02% 23,757,376
2025-06-05 2025-06-03 24.700 954,253 +5,000 0.02% 23,570,049
2025-06-04 2025-06-02 24.950 949,253 +11,000 0.02% 23,683,862
2025-06-03 2025-05-30 24.950 938,253 -3,000 0.02% 23,409,412
2025-06-02 2025-05-29 25.750 941,253 -16,000 0.02% 24,237,265
2025-05-30 2025-05-28 23.400 957,253 +10,500 0.02% 22,399,720
2025-05-28 2025-05-26 23.100 946,753 +5,000 0.02% 21,869,994
2025-05-27 2025-05-23 23.850 941,753 +13,000 0.02% 22,460,809
2025-05-26 2025-05-22 24.050 928,753 -500 0.02% 22,336,510
2025-05-23 2025-05-21 24.700 929,253 -7,500 0.02% 22,952,549
2025-05-22 2025-05-20 24.150 936,753 -30,000 0.02% 22,622,585
2025-05-21 2025-05-19 23.750 966,753 -1,000 0.02% 22,960,384
2025-05-19 2025-05-15 23.850 967,753 +13,000 0.02% 23,080,909
2025-05-16 2025-05-14 23.800 954,753 -17,000 0.02% 22,723,121
2025-05-15 2025-05-13 23.150 971,753 -9,500 0.02% 22,496,082
2025-05-14 2025-05-12 23.250 981,253 +16,500 0.02% 22,814,132
2025-05-13 2025-05-09 23.100 964,753 -14,000 0.02% 22,285,794
2025-05-12 2025-05-08 22.550 978,753 +2,000 0.02% 22,070,880
2025-05-09 2025-05-07 21.700 976,753 +15,500 0.02% 21,195,540
2025-05-08 2025-05-06 23.250 961,253 +25,000 0.02% 22,349,132
2025-05-07 2025-05-02 24.100 936,253 -25,000 0.02% 22,563,697
2025-05-06 2025-04-30 22.800 961,253 +11,000 0.02% 21,916,568
2025-05-02 2025-04-29 23.100 950,253 -5,000 0.02% 21,950,844
2025-04-30 2025-04-28 22.850 955,253 +1,500 0.02% 21,827,531
2025-04-29 2025-04-25 22.800 953,753 -11,500 0.02% 21,745,568
2025-04-28 2025-04-24 22.850 965,253 -9,000 0.02% 22,056,031
2025-04-25 2025-04-23 22.700 974,253 -27,000 0.02% 22,115,543
2025-04-24 2025-04-22 21.550 1,001,253 -30,000 0.02% 21,577,002
2025-04-23 2025-04-17 20.500 1,031,253 +4,000 0.03% 21,140,686
2025-04-22 2025-04-16 20.200 1,027,253 +28,000 0.03% 20,750,511
2025-04-17 2025-04-15 21.200 999,253 +10,000 0.02% 21,184,164
2025-04-16 2025-04-14 21.200 989,253 -6,000 0.02% 20,972,164
2025-04-15 2025-04-11 19.940 995,253 +3,000 0.02% 19,845,345
2025-04-14 2025-04-10 19.220 992,253 -7,500 0.02% 19,071,103
2025-04-11 2025-04-09 18.500 999,753 +9,500 0.02% 18,495,430
2025-04-10 2025-04-08 17.820 990,253 +19,500 0.02% 17,646,308
2025-04-09 2025-04-07 18.280 970,753 +8,000 0.02% 17,745,365
2025-04-08 2025-04-03 24.850 962,753 +48,000 0.02% 23,924,412
2025-04-07 2025-04-02 26.250 914,753 +17,500 0.02% 24,012,266
2025-04-03 2025-04-01 26.800 897,253 -34,000 0.02% 24,046,380
2025-04-02 2025-03-31 27.050 931,253 +78,500 0.02% 25,190,394
2025-04-01 2025-03-28 26.800 852,753 -3,500 0.02% 22,853,780
2025-03-31 2025-03-27 27.750 856,253 -30,000 0.02% 23,761,021
2025-03-28 2025-03-26 26.200 886,253 +3,500 0.02% 23,219,829
2025-03-27 2025-03-25 25.900 882,753 +9,000 0.02% 22,863,303
2025-03-26 2025-03-24 26.350 873,753 -3,000 0.02% 23,023,392
2025-03-25 2025-03-21 26.350 876,753 +32,500 0.02% 23,102,442
2025-03-21 2025-03-19 28.500 844,253 -3,000 0.02% 24,061,210
2025-03-20 2025-03-18 27.950 847,253 -3,500 0.02% 23,680,721
2025-03-19 2025-03-17 26.600 850,753 +19,500 0.02% 22,630,030
2025-03-18 2025-03-14 26.650 831,253 -190,000 0.02% 22,152,892
2025-03-17 2025-03-13 23.300 1,021,253 +5,500 0.02% 23,795,195
2025-03-14 2025-03-12 23.600 1,015,753 +16,500 0.02% 23,971,771
2025-03-13 2025-03-11 24.100 999,253 -8,500 0.02% 24,081,997
2025-03-12 2025-03-10 23.750 1,007,753 +16,000 0.02% 23,934,134
2025-03-11 2025-03-07 23.750 991,753 -32,000 0.02% 23,554,134
2025-03-10 2025-03-06 23.550 1,023,753 +4,000 0.02% 24,109,383
2025-03-07 2025-03-05 23.100 1,019,753 -13,000 0.02% 23,556,294
2025-03-06 2025-03-04 22.600 1,032,753 -3,500 0.03% 23,340,218
2025-03-05 2025-03-03 22.400 1,036,253 -5,000 0.03% 23,212,067
2025-03-04 2025-02-28 22.450 1,041,253 +19,500 0.03% 23,376,130
2025-03-03 2025-02-27 23.650 1,021,753 -2,000 0.02% 24,164,458
2025-02-28 2025-02-26 23.750 1,023,753 -8,000 0.02% 24,314,134
2025-02-27 2025-02-25 23.350 1,031,753 +16,500 0.03% 24,091,433
2025-02-26 2025-02-24 23.650 1,015,253 +27,000 0.02% 24,010,733
2025-02-25 2025-02-21 26.000 988,253 -57,500 0.02% 25,694,578
2025-02-24 2025-02-20 24.300 1,045,753 +8,500 0.03% 25,411,798
2025-02-21 2025-02-19 24.300 1,037,253 -21,000 0.03% 25,205,248
2025-02-20 2025-02-18 24.200 1,058,253 -27,000 0.03% 25,609,723
2025-02-19 2025-02-17 23.450 1,085,253 -37,500 0.03% 25,449,183
2025-02-18 2025-02-14 23.300 1,122,753 -156,500 0.03% 26,160,145
2025-02-17 2025-02-13 20.850 1,279,253 +8,500 0.03% 26,672,425
2025-02-14 2025-02-12 21.450 1,270,753 -4,500 0.03% 27,257,652
2025-02-13 2025-02-11 21.400 1,275,253 -1,000 0.03% 27,290,414
2025-02-12 2025-02-10 21.800 1,276,253 -17,500 0.03% 27,822,315
2025-02-11 2025-02-07 21.300 1,293,753 -87,500 0.03% 27,556,939
2025-02-10 2025-02-06 21.150 1,381,253 -13,500 0.03% 29,213,501
2025-02-07 2025-02-05 20.100 1,394,753 +3,000 0.03% 28,034,535
2025-02-06 2025-02-04 19.680 1,391,753 -131,000 0.03% 27,389,699
2025-02-05 2025-02-03 18.480 1,522,753 +22,500 0.04% 28,140,475
2025-02-04 2025-01-28 18.420 1,500,253 -29,500 0.04% 27,634,660
2025-02-03 2025-01-24 18.240 1,529,753 -47,000 0.04% 27,902,695
2025-01-27 2025-01-23 17.560 1,576,753 -500 0.04% 27,687,783
2025-01-24 2025-01-22 17.640 1,577,253 +41,000 0.04% 27,822,743
2025-01-23 2025-01-21 18.200 1,536,253 +33,500 0.04% 27,959,805
2025-01-22 2025-01-20 18.700 1,502,753 -48,000 0.04% 28,101,481
2025-01-21 2025-01-17 17.960 1,550,753 -33,500 0.04% 27,851,524
2025-01-20 2025-01-16 17.740 1,584,253 +17,000 0.04% 28,104,648
2025-01-17 2025-01-15 17.420 1,567,253 +25,000 0.04% 27,301,547
2025-01-16 2025-01-14 17.600 1,542,253 -94,500 0.04% 27,143,653
2025-01-15 2025-01-13 16.900 1,636,753 +49,500 0.04% 27,661,126
2025-01-14 2025-01-10 17.200 1,587,253 -19,000 0.04% 27,300,752
2025-01-13 2025-01-09 16.920 1,606,253 -8,000 0.04% 27,177,801
2025-01-10 2025-01-08 16.480 1,614,253 -1,000 0.04% 26,602,889
2025-01-09 2025-01-07 16.180 1,615,253 +12,000 0.04% 26,134,794
2025-01-08 2025-01-06 16.600 1,603,253 +25,000 0.04% 26,614,000
2025-01-07 2025-01-03 17.000 1,578,253 -4,000 0.04% 26,830,301
2025-01-06 2025-01-02 16.820 1,582,253 +36,000 0.04% 26,613,495
2025-01-03 2024-12-31 17.560 1,546,253 -15,000 0.04% 27,152,203
2025-01-02 2024-12-27 17.340 1,561,253 -7,500 0.04% 27,072,127
2024-12-30 2024-12-24 17.460 1,568,753 -9,500 0.04% 27,390,427
2024-12-27 2024-12-20 17.020 1,578,253 +2,000 0.04% 26,861,866
2024-12-20 2024-12-18 17.300 1,576,253 +13,000 0.04% 27,269,177
2024-12-19 2024-12-17 16.840 1,563,253 +8,000 0.04% 26,325,181
2024-12-18 2024-12-16 17.280 1,555,253 -25,000 0.04% 26,874,772
2024-12-17 2024-12-13 17.800 1,580,253 +15,500 0.04% 28,128,503
2024-12-16 2024-12-12 18.160 1,564,753 +28,000 0.04% 28,415,914
2024-12-13 2024-12-11 18.420 1,536,753 -19,500 0.04% 28,306,990
2024-12-12 2024-12-10 18.260 1,556,253 -7,500 0.04% 28,417,180
2024-12-11 2024-12-09 19.000 1,563,753 -29,000 0.04% 29,711,307
2024-12-10 2024-12-06 17.340 1,592,753 -82,000 0.04% 27,618,337
2024-12-09 2024-12-05 16.440 1,674,753 -74,000 0.04% 27,532,939
2024-12-06 2024-12-04 16.820 1,748,753 +20,500 0.04% 29,414,025
2024-12-05 2024-12-03 16.720 1,728,253 -44,000 0.04% 28,896,390
2024-12-04 2024-12-02 15.500 1,772,253 -44,500 0.04% 27,469,922
2024-12-03 2024-11-29 15.000 1,816,753 +56,000 0.04% 27,251,295
2024-12-02 2024-11-28 14.660 1,760,753 +1,000 0.04% 25,812,639
2024-11-29 2024-11-27 14.800 1,759,753 -25,000 0.04% 26,044,344
2024-11-28 2024-11-26 14.300 1,784,753 +4,000 0.04% 25,521,968
2024-11-27 2024-11-25 14.420 1,780,753 -500 0.04% 25,678,458
2024-11-26 2024-11-22 14.400 1,781,253 +72,500 0.04% 25,650,043
2024-11-25 2024-11-21 15.000 1,708,753 +10,000 0.04% 25,631,295
2024-11-22 2024-11-20 15.360 1,698,753 -6,000 0.04% 26,092,846
2024-11-21 2024-11-19 15.200 1,704,753 +3,000 0.04% 25,912,246
2024-11-20 2024-11-18 14.860 1,701,753 -52,500 0.04% 25,288,050
2024-11-19 2024-11-15 15.020 1,754,253 -13,500 0.04% 26,348,880
2024-11-18 2024-11-14 15.180 1,767,753 +10,500 0.04% 26,834,491
2024-11-15 2024-11-13 16.080 1,757,253 +30,500 0.04% 28,256,628
2024-11-14 2024-11-12 16.640 1,726,753 -49,500 0.04% 28,733,170
2024-11-13 2024-11-11 16.820 1,776,253 +72,500 0.04% 29,876,575
2024-11-12 2024-11-08 17.120 1,703,753 +11,000 0.04% 29,168,251
2024-11-11 2024-11-07 17.540 1,692,753 -14,000 0.04% 29,690,888
2024-11-08 2024-11-06 17.180 1,706,753 +30,000 0.04% 29,322,017
2024-11-07 2024-11-05 17.300 1,676,753 -3,000 0.04% 29,007,827
2024-11-06 2024-11-04 16.760 1,679,753 -27,000 0.04% 28,152,660
2024-11-05 2024-11-01 16.320 1,706,753 -64,000 0.04% 27,854,209
2024-11-04 2024-10-31 16.340 1,770,753 +36,000 0.04% 28,934,104
2024-11-01 2024-10-30 16.360 1,734,753 +66,000 0.04% 28,380,559
2024-10-31 2024-10-29 17.080 1,668,753 +13,000 0.04% 28,502,301
2024-10-30 2024-10-28 17.420 1,655,753 +34,000 0.04% 28,843,217
2024-10-29 2024-10-25 17.440 1,621,753 -114,000 0.04% 28,283,372
2024-10-28 2024-10-24 16.460 1,735,753 -14,500 0.04% 28,570,494
2024-10-25 2024-10-23 16.860 1,750,253 +7,000 0.04% 29,509,266
2024-10-24 2024-10-22 16.440 1,743,253 -6,000 0.04% 28,659,079
2024-10-23 2024-10-21 16.340 1,749,253 +113,000 0.04% 28,582,794
2024-10-22 2024-10-18 16.500 1,636,253 -10,000 0.04% 26,998,174
2024-10-21 2024-10-17 15.180 1,646,253 +7,000 0.04% 24,990,121
2024-10-18 2024-10-16 15.680 1,639,253 +15,500 0.04% 25,703,487
2024-10-17 2024-10-15 16.140 1,623,753 +52,000 0.04% 26,207,373
2024-10-16 2024-10-14 17.320 1,571,753 -6,500 0.04% 27,222,762
2024-10-15 2024-10-10 18.020 1,578,253 +16,000 0.04% 28,440,119
2024-10-14 2024-10-09 17.900 1,562,253 -87,500 0.04% 27,964,329
2024-10-10 2024-10-08 19.060 1,649,753 +33,500 0.04% 31,444,292
2024-10-09 2024-10-07 22.850 1,616,253 +88,500 0.04% 36,931,381
2024-10-08 2024-10-04 21.450 1,527,753 +12,000 0.04% 32,770,302
2024-10-07 2024-10-03 18.740 1,515,753 -28,500 0.04% 28,405,211
2024-10-04 2024-10-02 20.150 1,544,253 +60,000 0.04% 31,116,698
2024-10-03 2024-09-30 17.500 1,484,253 -23,000 0.04% 25,974,428
2024-10-02 2024-09-27 15.980 1,507,253 -319,500 0.04% 24,085,903
2024-09-30 2024-09-26 13.860 1,826,753 +2,000 0.04% 25,318,797
2024-09-27 2024-09-25 13.400 1,824,753 +22,000 0.04% 24,451,690
2024-09-26 2024-09-24 12.860 1,802,753 +45,000 0.04% 23,183,404
2024-09-25 2024-09-23 12.700 1,757,753 -41,500 0.04% 22,323,463
2024-09-24 2024-09-20 13.380 1,799,253 -151,500 0.04% 24,074,005
2024-09-23 2024-09-19 12.120 1,950,753 -40,000 0.05% 23,643,126
2024-09-20 2024-09-17 11.520 1,990,753 -12,500 0.05% 22,933,475
2024-09-19 2024-09-16 11.460 2,003,253 +11,000 0.05% 22,957,279
2024-09-17 2024-09-13 11.540 1,992,253 -15,000 0.05% 22,990,600
2024-09-16 2024-09-12 11.680 2,007,253 -41,000 0.05% 23,444,715
2024-09-13 2024-09-11 11.300 2,048,253 -56,500 0.05% 23,145,259
2024-09-12 2024-09-10 10.900 2,104,753 -11,000 0.05% 22,941,808
2024-09-11 2024-09-09 11.340 2,115,753 -33,500 0.05% 23,992,639
2024-09-10 2024-09-05 11.060 2,149,253 -11,000 0.05% 23,770,738
2024-09-09 2024-09-04 11.080 2,160,253 +6,000 0.05% 23,935,603
2024-09-05 2024-09-03 11.000 2,154,253 +4,500 0.05% 23,696,783
2024-09-04 2024-09-02 10.880 2,149,753 +9,000 0.05% 23,389,313
2024-09-03 2024-08-30 11.220 2,140,753 -94,500 0.05% 24,019,249
2024-09-02 2024-08-29 10.760 2,235,253 -53,000 0.05% 24,051,322
2024-08-30 2024-08-28 10.520 2,288,253 +29,000 0.06% 24,072,422
2024-08-29 2024-08-27 10.720 2,259,253 -11,500 0.05% 24,219,192
2024-08-28 2024-08-26 10.960 2,270,753 -52,500 0.05% 24,887,453
2024-08-27 2024-08-23 10.260 2,323,253 +10,000 0.06% 23,836,576
2024-08-26 2024-08-22 10.400 2,313,253 +121,500 0.06% 24,057,831
2024-08-23 2024-08-21 11.360 2,191,753 -9,000 0.05% 24,898,314
2024-08-22 2024-08-20 11.700 2,200,753 +10,000 0.05% 25,748,810
2024-08-21 2024-08-19 11.920 2,190,753 -10,000 0.05% 26,113,776
2024-08-20 2024-08-16 11.760 2,200,753 -67,500 0.05% 25,880,855
2024-08-19 2024-08-15 11.300 2,268,253 -2,000 0.05% 25,631,259
2024-08-16 2024-08-14 11.220 2,270,253 +22,500 0.05% 25,472,239
2024-08-15 2024-08-13 11.720 2,247,753 -500 0.05% 26,343,665
2024-08-14 2024-08-12 11.780 2,248,253 -5,000 0.05% 26,484,420
2024-08-13 2024-08-09 11.360 2,253,253 -20,000 0.05% 25,596,954
2024-08-09 2024-08-07 11.240 2,273,253 +17,500 0.05% 25,551,364
2024-08-08 2024-08-06 11.440 2,255,753 -22,000 0.05% 25,805,814
2024-08-07 2024-08-05 11.100 2,277,753 -7,000 0.05% 25,283,058
2024-08-06 2024-08-02 11.400 2,284,753 -17,500 0.06% 26,046,184
2024-08-05 2024-08-01 11.420 2,302,253 -30,000 0.06% 26,291,729
2024-08-02 2024-07-31 11.520 2,332,253 -140,500 0.06% 26,867,555
2024-08-01 2024-07-30 10.500 2,472,753 +8,500 0.06% 25,963,906
2024-07-31 2024-07-29 10.560 2,464,253 +5,000 0.06% 26,022,512
2024-07-30 2024-07-26 10.560 2,459,253 +23,500 0.06% 25,969,712
2024-07-29 2024-07-25 10.660 2,435,753 +8,500 0.06% 25,965,127
2024-07-26 2024-07-24 10.800 2,427,253 +29,000 0.06% 26,214,332
2024-07-25 2024-07-23 11.060 2,398,253 +20,000 0.06% 26,524,678
2024-07-24 2024-07-22 11.240 2,378,253 -65,000 0.06% 26,731,564
2024-07-23 2024-07-19 10.820 2,443,253 +22,500 0.06% 26,435,997
2024-07-22 2024-07-18 11.240 2,420,753 -13,000 0.06% 27,209,264
2024-07-19 2024-07-17 11.280 2,433,753 +31,500 0.06% 27,452,734
2024-07-18 2024-07-16 11.040 2,402,253 +30,000 0.06% 26,520,873
2024-07-17 2024-07-15 11.080 2,372,253 -4,500 0.06% 26,284,563
2024-07-16 2024-07-12 11.460 2,376,753 -21,500 0.06% 27,237,589
2024-07-15 2024-07-11 11.120 2,398,253 -16,000 0.06% 26,668,573
2024-07-12 2024-07-10 10.660 2,414,253 +8,500 0.06% 25,735,937
2024-07-11 2024-07-09 10.840 2,405,753 +18,000 0.06% 26,078,363
2024-07-10 2024-07-08 10.780 2,387,753 +45,500 0.06% 25,739,977
2024-07-09 2024-07-05 11.260 2,342,253 -37,000 0.06% 26,373,769
2024-07-08 2024-07-04 11.180 2,379,253 -55,500 0.06% 26,600,049
2024-07-05 2024-07-03 11.300 2,434,753 -4,500 0.06% 27,512,709
2024-07-04 2024-07-02 11.180 2,439,253 +36,000 0.06% 27,270,849
2024-07-03 2024-06-28 11.540 2,403,253 -2,000 0.06% 27,733,540
2024-07-02 2024-06-27 11.680 2,405,253 +16,000 0.06% 28,093,355
2024-06-28 2024-06-26 12.200 2,389,253 -35,500 0.06% 29,148,887
2024-06-27 2024-06-25 11.880 2,424,753 -22,000 0.06% 28,806,066
2024-06-26 2024-06-24 11.840 2,446,753 +14,000 0.06% 28,969,556
2024-06-25 2024-06-21 11.600 2,432,753 +28,000 0.06% 28,219,935
2024-06-24 2024-06-20 11.720 2,404,753 +12,000 0.06% 28,183,705
2024-06-21 2024-06-19 11.940 2,392,753 -6,000 0.06% 28,569,471
2024-06-20 2024-06-18 11.680 2,398,753 -35,500 0.06% 28,017,435
2024-06-19 2024-06-17 11.900 2,434,253 +37,500 0.06% 28,967,611
2024-06-18 2024-06-14 11.740 2,396,753 -12,000 0.06% 28,137,880
2024-06-17 2024-06-13 12.280 2,408,753 +30,000 0.06% 29,579,487
2024-06-14 2024-06-12 12.540 2,378,753 -159,500 0.06% 29,829,563
2024-06-13 2024-06-11 10.980 2,538,253 +19,500 0.06% 27,870,018
2024-06-12 2024-06-07 11.380 2,518,753 +32,500 0.06% 28,663,409
2024-06-11 2024-06-06 11.560 2,486,253 +15,500 0.06% 28,741,085
2024-06-07 2024-06-05 11.780 2,470,753 -29,500 0.06% 29,105,470
2024-06-06 2024-06-04 11.780 2,500,253 -33,000 0.06% 29,452,980
2024-06-05 2024-06-03 11.320 2,533,253 -14,000 0.06% 28,676,424
2024-06-04 2024-05-31 11.140 2,547,253 +29,000 0.06% 28,376,398
2024-06-03 2024-05-30 11.200 2,518,253 +8,500 0.06% 28,204,434
2024-05-31 2024-05-29 11.420 2,509,753 +39,000 0.06% 28,661,379
2024-05-30 2024-05-28 11.740 2,470,753 +50,000 0.06% 29,006,640
2024-05-29 2024-05-27 11.860 2,420,753 +103,500 0.06% 28,710,131
2024-05-28 2024-05-24 12.440 2,317,253 +53,000 0.05% 28,826,627
2024-05-27 2024-05-23 12.880 2,264,253 +38,500 0.05% 29,163,579
2024-05-24 2024-05-22 13.160 2,225,753 +36,000 0.05% 29,290,909
2024-05-23 2024-05-21 13.180 2,189,753 +261,000 0.05% 28,860,945
2024-05-22 2024-05-20 14.040 1,928,753 +71,000 0.05% 27,079,692
2024-05-21 2024-05-17 14.060 1,857,753 +157,000 0.04% 26,120,007
2024-05-20 2024-05-16 14.560 1,700,753 -71,000 0.04% 24,762,964
2024-05-17 2024-05-14 14.500 1,771,753 +22,000 0.04% 25,690,418
2024-05-16 2024-05-13 14.140 1,749,753 +55,500 0.04% 24,741,507
2024-05-14 2024-05-10 14.660 1,694,253 +14,000 0.04% 24,837,749
2024-05-13 2024-05-09 14.580 1,680,253 -6,500 0.04% 24,498,089
2024-05-10 2024-05-08 14.120 1,686,753 +10,500 0.04% 23,816,952
2024-05-09 2024-05-07 14.420 1,676,253 +29,500 0.04% 24,171,568
2024-05-08 2024-05-06 14.860 1,646,753 -133,000 0.04% 24,470,750
2024-05-07 2024-05-03 13.960 1,779,753 +91,500 0.04% 24,845,352
2024-05-06 2024-05-02 14.560 1,688,253 -41,000 0.04% 24,580,964
2024-05-03 2024-04-30 13.740 1,729,253 -8,000 0.04% 23,759,936
2024-05-02 2024-04-29 13.960 1,737,253 -80,000 0.04% 24,252,052
2024-04-30 2024-04-26 13.480 1,817,253 -86,000 0.04% 24,496,570
2024-04-29 2024-04-25 12.740 1,903,253 +7,000 0.04% 24,247,443
2024-04-26 2024-04-24 12.900 1,896,253 +5,000 0.04% 24,461,664
2024-04-25 2024-04-23 12.980 1,891,253 +14,000 0.04% 24,548,464
2024-04-24 2024-04-22 12.800 1,877,253 +24,500 0.04% 24,028,838
2024-04-23 2024-04-19 12.620 1,852,753 +33,000 0.04% 23,381,743
2024-04-22 2024-04-18 13.240 1,819,753 -12,000 0.04% 24,093,530
2024-04-18 2024-04-16 13.040 1,831,753 +58,500 0.04% 23,886,059
2024-04-17 2024-04-15 13.580 1,773,253 +1,500 0.04% 24,080,776
2024-04-16 2024-04-12 13.900 1,771,753 +97,500 0.04% 24,627,367
2024-04-15 2024-04-11 14.100 1,674,253 +4,500 0.04% 23,606,967
2024-04-12 2024-04-10 14.340 1,669,753 -26,000 0.04% 23,944,258
2024-04-11 2024-04-09 14.400 1,695,753 -14,000 0.04% 24,418,843
2024-04-10 2024-04-08 14.080 1,709,753 -29,000 0.04% 24,073,322
2024-04-09 2024-04-05 13.360 1,738,753 +11,000 0.04% 23,229,740
2024-04-08 2024-04-03 14.040 1,727,753 -3,000 0.04% 24,257,652
2024-04-05 2024-04-02 14.200 1,730,753 +19,500 0.04% 24,576,693
2024-04-03 2024-03-28 14.300 1,711,253 -146,000 0.04% 24,470,918
2024-04-02 2024-03-27 13.760 1,857,253 +30,000 0.04% 25,555,801
2024-03-28 2024-03-26 13.560 1,827,253 +83,500 0.04% 24,777,551
2024-03-27 2024-03-25 14.020 1,743,753 -67,000 0.04% 24,447,417
2024-03-26 2024-03-22 13.040 1,810,753 +109,000 0.04% 23,612,219
2024-03-25 2024-03-21 14.200 1,701,753 +47,000 0.04% 24,164,893
2024-03-22 2024-03-20 13.920 1,654,753 -20,500 0.04% 23,034,162
2024-03-21 2024-03-19 13.920 1,675,253 +73,000 0.04% 23,319,522
2024-03-20 2024-03-18 14.760 1,602,253 +78,500 0.04% 23,649,254
2024-03-19 2024-03-15 14.440 1,523,753 +161,000 0.04% 22,002,993
2024-03-18 2024-03-14 16.080 1,362,753 +299,000 0.03% 21,913,068
2024-03-15 2024-03-13 18.500 1,063,753 +16,000 0.02% 19,679,430
2024-03-14 2024-03-12 18.600 1,047,753 -95,500 0.02% 19,488,206
2024-03-13 2024-03-11 17.700 1,143,253 -1,500 0.03% 20,235,578
2024-03-12 2024-03-08 17.440 1,144,753 -57,500 0.03% 19,964,492
2024-03-11 2024-03-07 17.080 1,202,253 +244,500 0.03% 20,534,481
2024-03-08 2024-03-06 21.750 957,753 -3,000 0.02% 20,831,128
2024-03-07 2024-03-05 19.940 960,753 +1,500 0.02% 19,157,415
2024-03-06 2024-03-04 21.000 959,253 -123,500 0.02% 20,144,313
2024-03-04 2024-02-29 19.040 1,082,753 -30,500 0.03% 20,615,617
2024-03-01 2024-02-28 18.460 1,113,253 +81,500 0.03% 20,550,650
2024-02-29 2024-02-27 18.900 1,031,753 +8,000 0.02% 19,500,132
2024-02-28 2024-02-26 18.760 1,023,753 +3,000 0.02% 19,205,606
2024-02-27 2024-02-23 18.240 1,020,753 +24,500 0.02% 18,618,535
2024-02-26 2024-02-22 18.420 996,253 -32,000 0.02% 18,350,980
2024-02-23 2024-02-21 18.100 1,028,253 -23,500 0.02% 18,611,379
2024-02-22 2024-02-20 17.220 1,051,753 -50,000 0.02% 18,111,187
2024-02-21 2024-02-19 16.600 1,101,753 +16,000 0.03% 18,289,100
2024-02-20 2024-02-16 17.280 1,085,753 -8,500 0.03% 18,761,812
2024-02-19 2024-02-15 15.420 1,094,253 +9,000 0.03% 16,873,381
2024-02-16 2024-02-14 15.720 1,085,253 +34,500 0.03% 17,060,177
2024-02-15 2024-02-09 17.320 1,050,753 +59,000 0.02% 18,199,042
2024-02-14 2024-02-07 19.180 991,753 +61,000 0.02% 19,021,823
2024-02-08 2024-02-06 18.160 930,753 +11,000 0.02% 16,902,474
2024-02-07 2024-02-05 17.300 919,753 +10,000 0.02% 15,911,727
2024-02-06 2024-02-02 16.780 909,753 +30,000 0.02% 15,265,655
2024-02-05 2024-02-01 21.150 879,753 +16,000 0.02% 18,606,776
2024-02-02 2024-01-31 20.500 863,753 +34,000 0.02% 17,706,936
2024-02-01 2024-01-30 22.350 829,753 +11,000 0.02% 18,544,980
2024-01-31 2024-01-29 23.150 818,753 -14,500 0.02% 18,954,132
2024-01-30 2024-01-26 24.550 833,253 +41,000 0.02% 20,456,361
2024-01-29 2024-01-25 30.000 792,253 -2,500 0.02% 23,767,590
2024-01-26 2024-01-24 29.400 794,753 -8,500 0.02% 23,365,738
2024-01-24 2024-01-22 27.000 803,253 +4,500 0.02% 21,687,831
2024-01-23 2024-01-19 28.350 798,753 +4,000 0.02% 22,644,648
2024-01-22 2024-01-18 29.100 794,753 -5,000 0.02% 23,127,312
2024-01-19 2024-01-17 28.850 799,753 +3,000 0.02% 23,072,874
2024-01-18 2024-01-16 30.450 796,753 -16,000 0.02% 24,261,129
2024-01-17 2024-01-15 30.500 812,753 -6,000 0.02% 24,788,966
2024-01-16 2024-01-12 29.500 818,753 -500 0.02% 24,153,214
2024-01-15 2024-01-11 30.450 819,253 -8,500 0.02% 24,946,254
2024-01-12 2024-01-10 28.000 827,753 -7,500 0.02% 23,177,084
2024-01-11 2024-01-09 26.350 835,253 -1,000 0.02% 22,008,917
2024-01-10 2024-01-08 26.350 836,253 +2,500 0.02% 22,035,267
2024-01-09 2024-01-05 27.550 833,753 +5,000 0.02% 22,969,895
2024-01-05 2024-01-03 28.550 828,753 -500 0.02% 23,660,898
2024-01-04 2024-01-02 28.700 829,253 +9,500 0.02% 23,799,561
2024-01-03 2023-12-29 29.600 819,753 -6,500 0.02% 24,264,689
2024-01-02 2023-12-28 28.900 826,253 -21,500 0.02% 23,878,712
2023-12-29 2023-12-27 27.500 847,753 -1,000 0.02% 23,313,208
2023-12-28 2023-12-22 26.950 848,753 +12,000 0.02% 22,873,893
2023-12-27 2023-12-21 28.450 836,753 +4,000 0.02% 23,805,623
2023-12-22 2023-12-20 28.700 832,753 -1,000 0.02% 23,900,011
2023-12-21 2023-12-19 28.400 833,753 +7,500 0.02% 23,678,585
2023-12-20 2023-12-18 29.300 826,253 +10,500 0.02% 24,209,213
2023-12-19 2023-12-15 29.500 815,753 -5,500 0.02% 24,064,714
2023-12-18 2023-12-14 28.950 821,253 -4,000 0.02% 23,775,274
2023-12-15 2023-12-13 28.000 825,253 +5,000 0.02% 23,107,084
2023-12-14 2023-12-12 28.600 820,253 +1,000 0.02% 23,459,236
2023-12-13 2023-12-11 28.600 819,253 +1,000 0.02% 23,430,636
2023-12-12 2023-12-08 29.350 818,253 +12,000 0.02% 24,015,726
2023-12-11 2023-12-07 29.950 806,253 +5,000 0.02% 24,147,277
2023-12-08 2023-12-06 30.700 801,253 +90,500 0.02% 24,598,467
2023-12-07 2023-12-05 30.350 710,753 +44,500 0.02% 21,571,354
2023-12-06 2023-12-04 33.150 666,253 +18,000 0.02% 22,086,287
2023-12-05 2023-12-01 43.500 648,253 +1,000 0.02% 28,199,006
2023-12-04 2023-11-30 43.500 647,253 +5,500 0.02% 28,155,506
2023-12-01 2023-11-29 44.700 641,753 +4,500 0.02% 28,686,359
2023-11-30 2023-11-28 45.550 637,253 +4,500 0.01% 29,026,874
2023-11-29 2023-11-27 46.050 632,753 +1,000 0.01% 29,138,276
2023-11-28 2023-11-24 44.900 631,753 +32,500 0.01% 28,365,710
2023-11-27 2023-11-23 46.800 599,253 +14,000 0.01% 28,045,040
2023-11-24 2023-11-22 47.400 585,253 +4,500 0.01% 27,740,992
2023-11-23 2023-11-21 48.550 580,753 -6,500 0.01% 28,195,558
2023-11-22 2023-11-20 48.000 587,253 +3,000 0.01% 28,188,144
2023-11-21 2023-11-17 47.250 584,253 +13,500 0.01% 27,605,954
2023-11-20 2023-11-16 47.750 570,753 +12,500 0.01% 27,253,456
2023-11-17 2023-11-15 50.700 558,253 -11,500 0.01% 28,303,427
2023-11-16 2023-11-14 47.800 569,753 +11,500 0.01% 27,234,193
2023-11-15 2023-11-13 48.800 558,253 -7,000 0.01% 27,242,746
2023-11-14 2023-11-10 48.850 565,253 +1,500 0.01% 27,612,609
2023-11-13 2023-11-09 50.400 563,753 +2,500 0.01% 28,413,151
2023-11-10 2023-11-08 51.000 561,253 -15,000 0.01% 28,623,903
2023-11-09 2023-11-07 49.150 576,253 +5,000 0.01% 28,322,835
2023-11-08 2023-11-06 50.100 571,253 -24,500 0.01% 28,619,775
2023-11-07 2023-11-03 47.950 595,753 -9,500 0.01% 28,566,356
2023-11-06 2023-11-02 47.000 605,253 +6,500 0.01% 28,446,891
2023-11-03 2023-11-01 47.900 598,753 +1,500 0.01% 28,680,269
2023-11-02 2023-10-31 48.600 597,253 -9,500 0.01% 29,026,496
2023-11-01 2023-10-30 50.500 606,753 -34,000 0.01% 30,641,026
2023-10-31 2023-10-27 47.750 640,753 -2,500 0.02% 30,595,956
2023-10-30 2023-10-26 44.500 643,253 +3,500 0.02% 28,624,758
2023-10-27 2023-10-25 45.650 639,753 +6,500 0.02% 29,204,724
2023-10-26 2023-10-24 46.150 633,253 +500 0.01% 29,224,626
2023-10-25 2023-10-20 46.100 632,753 -20,000 0.01% 29,169,913
2023-10-24 2023-10-19 45.950 652,753 +18,500 0.02% 29,994,000
2023-10-20 2023-10-18 47.350 634,253 +15,000 0.01% 30,031,880
2023-10-19 2023-10-17 50.050 619,253 -4,000 0.01% 30,993,613
2023-10-18 2023-10-16 49.000 623,253 +17,500 0.01% 30,539,397
2023-10-17 2023-10-13 49.100 605,753 -500 0.01% 29,742,472
2023-10-16 2023-10-12 49.650 606,253 -23,500 0.01% 30,100,461
2023-10-13 2023-10-11 46.950 629,753 -24,500 0.01% 29,566,903
2023-10-12 2023-10-10 44.750 654,253 -31,500 0.02% 29,277,822
2023-10-11 2023-10-09 44.900 685,753 -4,000 0.02% 30,790,310
2023-10-10 2023-10-06 43.700 689,753 +1,000 0.02% 30,142,206
2023-10-09 2023-10-05 42.900 688,753 +1,500 0.02% 29,547,504
2023-10-06 2023-10-04 43.650 687,253 +3,000 0.02% 29,998,593
2023-10-05 2023-10-03 44.450 684,253 +3,000 0.02% 30,415,046
2023-10-04 2023-09-29 45.650 681,253 -7,000 0.02% 31,099,199
2023-10-03 2023-09-28 44.100 688,253 +500 0.02% 30,351,957
2023-09-29 2023-09-27 44.550 687,753 -4,000 0.02% 30,639,396
2023-09-28 2023-09-26 42.950 691,753 -3,500 0.02% 29,710,791
2023-09-27 2023-09-25 43.700 695,253 -7,000 0.02% 30,382,556
2023-09-26 2023-09-22 42.650 702,253 -10,000 0.02% 29,951,090
2023-09-25 2023-09-21 40.750 712,253 +12,500 0.02% 29,024,310
2023-09-22 2023-09-20 41.950 699,753 +2,000 0.02% 29,354,638
2023-09-21 2023-09-19 43.400 697,753 -2,000 0.02% 30,282,480
2023-09-19 2023-09-15 43.900 699,753 -10,000 0.02% 30,719,157
2023-09-18 2023-09-14 41.900 709,753 -1,000 0.02% 29,738,651
2023-09-15 2023-09-13 41.900 710,753 +3,500 0.02% 29,780,551
2023-09-14 2023-09-12 42.500 707,253 +2,000 0.02% 30,058,252
2023-09-13 2023-09-11 42.700 705,253 -9,000 0.02% 30,114,303
2023-09-12 2023-09-07 41.850 714,253 +5,500 0.02% 29,891,488
2023-09-11 2023-09-06 42.800 708,753 +16,000 0.02% 30,334,628
2023-09-07 2023-09-05 43.700 692,753 -1,000 0.02% 30,273,306
2023-09-06 2023-09-04 44.950 693,753 +4,500 0.02% 31,184,197
2023-09-05 2023-08-31 44.150 689,253 +2,500 0.02% 30,430,520
2023-09-04 2023-08-30 46.250 686,753 -11,000 0.02% 31,762,326
2023-08-31 2023-08-29 45.950 697,753 -23,500 0.02% 32,061,750
2023-08-30 2023-08-28 45.250 721,253 -15,000 0.02% 32,636,698
2023-08-29 2023-08-25 44.350 736,253 -1,500 0.02% 32,652,821
2023-08-28 2023-08-24 44.600 737,753 -37,500 0.02% 32,903,784
2023-08-25 2023-08-23 41.100 775,253 -1,500 0.02% 31,862,898
2023-08-24 2023-08-22 40.550 776,753 -1,000 0.02% 31,497,334
2023-08-23 2023-08-21 39.800 777,753 -7,500 0.02% 30,954,569
2023-08-22 2023-08-18 40.050 785,253 +500 0.02% 31,449,383
2023-08-21 2023-08-17 41.250 784,753 -6,500 0.02% 32,371,061
2023-08-18 2023-08-16 41.850 791,253 +500 0.02% 33,113,938
2023-08-17 2023-08-15 41.700 790,753 +1,500 0.02% 32,974,400
2023-08-16 2023-08-14 42.550 789,253 +6,000 0.02% 33,582,715
2023-08-15 2023-08-11 43.350 783,253 -3,000 0.02% 33,954,018
2023-08-14 2023-08-10 43.850 786,253 +1,000 0.02% 34,477,194
2023-08-11 2023-08-09 43.850 785,253 +11,500 0.02% 34,433,344
2023-08-10 2023-08-08 43.250 773,753 +2,000 0.02% 33,464,817
2023-08-09 2023-08-07 43.850 771,753 +5,000 0.02% 33,841,369
2023-08-08 2023-08-04 44.950 766,753 +3,000 0.02% 34,465,547
2023-08-07 2023-08-03 45.350 763,753 -18,500 0.02% 34,636,199
2023-08-04 2023-08-02 43.850 782,253 +8,500 0.02% 34,301,794
2023-08-03 2023-08-01 44.600 773,753 -7,500 0.02% 34,509,384
2023-08-02 2023-07-31 44.100 781,253 -2,000 0.02% 34,453,257
2023-08-01 2023-07-28 43.300 783,253 -16,000 0.02% 33,914,855
2023-07-31 2023-07-27 41.900 799,253 +2,000 0.02% 33,488,701
2023-07-28 2023-07-26 42.050 797,253 +10,000 0.02% 33,524,489
2023-07-27 2023-07-25 41.700 787,253 -31,500 0.02% 32,828,450
2023-07-26 2023-07-24 40.550 818,753 +5,500 0.02% 33,200,434
2023-07-25 2023-07-21 40.700 813,253 -13,500 0.02% 33,099,397
2023-07-24 2023-07-20 40.450 826,753 -4,500 0.02% 33,442,159
2023-07-21 2023-07-19 40.050 831,253 +2,500 0.02% 33,291,683
2023-07-20 2023-07-18 40.850 828,753 -9,500 0.02% 33,854,560
2023-07-19 2023-07-14 40.900 838,253 -11,000 0.02% 34,284,548
2023-07-18 2023-07-13 40.700 849,253 -46,500 0.02% 34,564,597
2023-07-14 2023-07-12 37.500 895,753 +6,500 0.02% 33,590,738
2023-07-13 2023-07-11 38.450 889,253 -13,000 0.02% 34,191,778
2023-07-11 2023-07-07 37.800 902,253 +4,500 0.02% 34,105,163
2023-07-10 2023-07-06 38.200 897,753 +10,500 0.02% 34,294,165
2023-07-07 2023-07-05 39.050 887,253 +7,000 0.02% 34,647,230
2023-07-06 2023-07-04 39.400 880,253 -14,500 0.02% 34,681,968
2023-07-05 2023-07-03 38.100 894,753 -3,500 0.02% 34,090,089
2023-07-04 2023-06-30 37.550 898,253 -13,500 0.02% 33,729,400
2023-07-03 2023-06-29 35.950 911,753 +23,500 0.02% 32,777,520
2023-06-30 2023-06-28 37.800 888,253 +20,000 0.02% 33,575,963
2023-06-29 2023-06-27 38.250 868,253 -1,000 0.02% 33,210,677
2023-06-28 2023-06-26 38.450 869,253 -8,000 0.02% 33,422,778
2023-06-27 2023-06-23 37.750 877,253 +14,000 0.02% 33,116,301
2023-06-26 2023-06-21 37.750 863,253 +42,500 0.02% 32,587,801
2023-06-23 2023-06-20 38.750 820,753 +131,500 0.02% 31,804,179
2023-06-21 2023-06-19 46.700 689,253 +9,000 0.02% 32,188,115
2023-06-20 2023-06-16 47.450 680,253 -8,500 0.02% 32,278,005
2023-06-19 2023-06-15 47.300 688,753 -22,000 0.02% 32,578,017
2023-06-16 2023-06-14 44.150 710,753 -500 0.02% 31,379,745
2023-06-15 2023-06-13 44.800 711,253 +2,000 0.02% 31,864,134
2023-06-14 2023-06-12 44.100 709,253 +4,500 0.02% 31,278,057
2023-06-13 2023-06-09 44.850 704,753 -17,500 0.02% 31,608,172
2023-06-12 2023-06-08 43.550 722,253 +2,000 0.02% 31,454,118
2023-06-09 2023-06-07 43.600 720,253 +4,000 0.02% 31,403,031
2023-06-08 2023-06-06 43.350 716,253 +1,000 0.02% 31,049,568
2023-06-07 2023-06-05 43.850 715,253 +2,000 0.02% 31,363,844
2023-06-06 2023-06-02 44.450 713,253 -26,000 0.02% 31,704,096
2023-06-05 2023-06-01 41.750 739,253 -5,500 0.02% 30,863,813
2023-06-02 2023-05-31 40.050 744,753 +4,500 0.02% 29,827,358
2023-05-30 2023-05-25 42.950 740,253 +7,000 0.02% 31,793,866
2023-05-29 2023-05-24 44.350 733,253 -1,000 0.02% 32,519,771
2023-05-25 2023-05-23 44.850 734,253 +5,000 0.02% 32,931,247
2023-05-24 2023-05-22 44.550 729,253 -4,500 0.02% 32,488,221
2023-05-23 2023-05-19 42.150 733,753 +3,000 0.02% 30,927,689
2023-05-22 2023-05-18 43.600 730,753 -5,500 0.02% 31,860,831
2023-05-19 2023-05-17 44.850 736,253 +33,000 0.02% 33,020,947
2023-05-18 2023-05-16 46.700 703,253 -5,000 0.02% 32,841,915
2023-05-17 2023-05-15 46.250 708,253 +12,500 0.02% 32,756,701
2023-05-16 2023-05-12 46.050 695,753 -3,000 0.02% 32,039,426
2023-05-15 2023-05-11 46.600 698,753 -9,000 0.02% 32,561,890
2023-05-12 2023-05-10 45.250 707,753 +6,000 0.02% 32,025,823
2023-05-11 2023-05-09 45.050 701,753 +27,000 0.02% 31,613,973
2023-05-10 2023-05-08 47.400 674,753 -5,247 0.02% 31,983,292
2023-05-09 2023-05-05 47.450 680,000 -10,500 0.02% 32,266,000
2023-05-08 2023-05-04 46.850 690,500 -1,500 0.02% 32,349,925
2023-05-05 2023-05-03 45.650 692,000 +8,000 0.02% 31,589,800
2023-05-04 2023-05-02 46.500 684,000 +3,500 0.02% 31,806,000
2023-05-03 2023-04-28 46.450 680,500 +9,500 0.02% 31,609,225
2023-05-02 2023-04-27 47.400 671,000 +7,000 0.02% 31,805,400
2023-04-28 2023-04-26 46.800 664,000 +10,500 0.02% 31,075,200
2023-04-27 2023-04-25 46.300 653,500 +36,000 0.02% 30,257,050
2023-04-26 2023-04-24 49.850 617,500 +500 0.01% 30,782,375
2023-04-25 2023-04-21 50.350 617,000 +8,500 0.01% 31,065,950
2023-04-24 2023-04-20 52.150 608,500 +1,500 0.01% 31,733,275
2023-04-21 2023-04-19 53.550 607,000 +5,500 0.01% 32,504,850
2023-04-20 2023-04-18 54.350 601,500 -4,500 0.01% 32,691,525
2023-04-18 2023-04-14 54.800 606,000 -8,500 0.01% 33,208,800
2023-04-17 2023-04-13 53.850 614,500 -33,000 0.01% 33,090,825
2023-04-14 2023-04-12 49.950 647,500 +2,500 0.02% 32,342,625
2023-04-13 2023-04-11 50.000 645,000 -20,500 0.02% 32,250,000
2023-04-12 2023-04-06 47.350 665,500 -3,500 0.02% 31,511,425
2023-04-11 2023-04-04 46.500 669,000 +2,500 0.02% 31,108,500
2023-04-06 2023-04-03 47.300 666,500 +16,000 0.02% 31,525,450
2023-04-04 2023-03-31 48.600 650,500 +10,500 0.02% 31,614,300
2023-04-03 2023-03-30 49.300 640,000 +3,500 0.02% 31,552,000
2023-03-31 2023-03-29 48.450 636,500 -3,000 0.02% 30,838,425
2023-03-30 2023-03-28 48.300 639,500 +5,500 0.02% 30,887,850
2023-03-29 2023-03-27 49.050 634,000 -3,000 0.01% 31,097,700
2023-03-28 2023-03-24 48.900 637,000 +18,000 0.02% 31,149,300
2023-03-27 2023-03-23 50.700 619,000 -11,500 0.01% 31,383,300
2023-03-24 2023-03-22 49.900 630,500 +3,000 0.01% 31,461,950
2023-03-23 2023-03-21 49.150 627,500 -18,500 0.01% 30,841,625
2023-03-22 2023-03-20 45.150 646,000 +18,500 0.02% 29,166,900
2023-03-21 2023-03-17 48.000 627,500 +24,000 0.01% 30,120,000
2023-03-20 2023-03-16 48.800 603,500 +9,000 0.01% 29,450,800
2023-03-17 2023-03-15 50.650 594,500 -2,000 0.01% 30,111,425
2023-03-16 2023-03-14 49.850 596,500 +10,500 0.01% 29,735,525
2023-03-15 2023-03-13 50.200 586,000 +8,000 0.01% 29,417,200
2023-03-14 2023-03-10 52.000 578,000 +5,500 0.01% 30,056,000
2023-03-13 2023-03-09 53.200 572,500 +3,500 0.01% 30,457,000
2023-03-10 2023-03-08 53.300 569,000 +16,500 0.01% 30,327,700
2023-03-09 2023-03-07 55.650 552,500 -8,000 0.01% 30,746,625
2023-03-08 2023-03-06 57.250 560,500 +2,500 0.01% 32,088,625
2023-03-07 2023-03-03 57.750 558,000 +500 0.01% 32,224,500
2023-03-06 2023-03-02 57.600 557,500 +8,500 0.01% 32,112,000
2023-03-03 2023-03-01 58.300 549,000 -30,500 0.01% 32,006,700
2023-03-02 2023-02-28 54.700 579,500 -500 0.01% 31,698,650
2023-03-01 2023-02-27 53.450 580,000 +1,000 0.01% 31,001,000
2023-02-28 2023-02-24 53.300 579,000 +500 0.01% 30,860,700
2023-02-27 2023-02-23 54.800 578,500 +3,500 0.01% 31,701,800
2023-02-24 2023-02-22 54.900 575,000 +15,500 0.01% 31,567,500
2023-02-23 2023-02-21 56.050 559,500 +16,000 0.01% 31,359,975
2023-02-22 2023-02-20 58.500 543,500 +1,500 0.01% 31,794,750
2023-02-21 2023-02-17 56.650 542,000 +13,500 0.01% 30,704,300
2023-02-20 2023-02-16 57.850 528,500 +9,500 0.01% 30,573,725
2023-02-17 2023-02-15 60.450 519,000 -1,000 0.01% 31,373,550
2023-02-16 2023-02-14 62.000 520,000 +41,000 0.01% 32,240,000
2023-02-15 2023-02-13 64.550 479,000 -7,500 0.01% 30,919,450
2023-02-14 2023-02-10 64.550 486,500 +19,500 0.01% 31,403,575
2023-02-13 2023-02-09 65.700 467,000 -8,500 0.01% 30,681,900
2023-02-10 2023-02-08 65.200 475,500 -16,500 0.01% 31,002,600
2023-02-09 2023-02-07 64.450 492,000 +1,500 0.01% 31,709,400
2023-02-08 2023-02-06 63.500 490,500 +21,500 0.01% 31,146,750
2023-02-07 2023-02-03 65.950 469,000 +22,500 0.01% 30,930,550
2023-02-06 2023-02-02 68.100 446,500 -2,000 0.01% 30,406,650
2023-02-03 2023-02-01 67.050 448,500 -2,000 0.01% 30,071,925
2023-02-02 2023-01-31 65.250 450,500 +25,500 0.01% 29,395,125
2023-02-01 2023-01-30 67.000 425,000 +39,500 0.01% 28,475,000
2023-01-31 2023-01-27 70.950 385,500 +1,500 0.01% 27,351,225
2023-01-30 2023-01-26 71.400 384,000 -3,500 0.01% 27,417,600
2023-01-27 2023-01-20 71.350 387,500 +11,500 0.01% 27,648,125
2023-01-26 2023-01-19 70.400 376,000 -6,500 0.01% 26,470,400
2023-01-20 2023-01-18 69.350 382,500 -28,000 0.01% 26,526,375
2023-01-19 2023-01-17 69.400 410,500 +26,500 0.01% 28,488,700
2023-01-18 2023-01-16 73.900 384,000 -12,500 0.01% 28,377,600
2023-01-17 2023-01-13 72.600 396,500 -8,000 0.01% 28,785,900
2023-01-16 2023-01-12 68.250 404,500 -500 0.01% 27,607,125
2023-01-13 2023-01-11 69.950 405,000 -8,500 0.01% 28,329,750
2023-01-11 2023-01-09 67.650 413,500 -4,000 0.01% 27,973,275
2023-01-10 2023-01-06 66.050 417,500 -3,000 0.01% 27,575,875
2023-01-09 2023-01-05 67.500 420,500 +500 0.01% 28,383,750
2023-01-06 2023-01-04 66.200 420,000 -4,000 0.01% 27,804,000
2023-01-05 2023-01-03 62.550 424,000 -13,500 0.01% 26,521,200
2023-01-04 2022-12-30 59.850 437,500 +5,500 0.01% 26,184,375
2023-01-03 2022-12-29 59.550 432,000 -17,500 0.01% 25,725,600
2022-12-30 2022-12-28 57.800 449,500 -53,000 0.01% 25,981,100
2022-12-29 2022-12-23 54.050 502,500 -33,000 0.01% 27,160,125
2022-12-28 2022-12-22 52.350 535,500 -19,000 0.01% 28,033,425
2022-12-23 2022-12-21 51.250 554,500 +1,500 0.01% 28,418,125
2022-12-22 2022-12-20 50.000 553,000 -1,000 0.01% 27,650,000
2022-12-21 2022-12-19 50.200 554,000 +12,000 0.01% 27,810,800
2022-12-20 2022-12-16 51.300 542,000 -17,000 0.01% 27,804,600
2022-12-19 2022-12-15 48.650 559,000 +25,000 0.01% 27,195,350
2022-12-16 2022-12-14 50.800 534,000 +16,000 0.01% 27,127,200
2022-12-15 2022-12-13 51.350 518,000 +28,500 0.01% 26,599,300
2022-12-14 2022-12-12 51.850 489,500 +15,500 0.01% 25,380,575
2022-12-13 2022-12-09 53.900 474,000 +25,500 0.01% 25,548,600
2022-12-12 2022-12-08 55.550 448,500 -36,500 0.01% 24,914,175
2022-12-09 2022-12-07 50.800 485,000 +12,000 0.01% 24,638,000
2022-12-08 2022-12-06 53.100 473,000 +6,500 0.01% 25,116,300
2022-12-07 2022-12-05 55.050 466,500 -36,000 0.01% 25,680,825
2022-12-06 2022-12-02 51.800 502,500 -13,500 0.01% 26,029,500
2022-12-05 2022-12-01 50.650 516,000 -7,500 0.01% 26,135,400
2022-12-02 2022-11-30 50.150 523,500 -6,500 0.01% 26,253,525
2022-12-01 2022-11-29 48.950 530,000 -5,500 0.01% 25,943,500
2022-11-30 2022-11-28 47.350 535,500 +5,000 0.01% 25,355,925
2022-11-29 2022-11-25 47.750 530,500 +11,000 0.01% 25,331,375
2022-11-28 2022-11-24 48.550 519,500 +2,000 0.01% 25,221,725
2022-11-25 2022-11-23 48.300 517,500 +14,000 0.01% 24,995,250
2022-11-24 2022-11-22 49.000 503,500 +2,000 0.01% 24,671,500
2022-11-23 2022-11-21 50.800 501,500 +8,500 0.01% 25,476,200
2022-11-22 2022-11-18 51.650 493,000 +12,500 0.01% 25,463,450
2022-11-21 2022-11-17 52.300 480,500 +14,710 0.01% 25,130,150
2022-11-18 2022-11-16 54.050 465,790 +2,500 0.01% 25,175,950
2022-11-17 2022-11-15 54.000 463,290 -15,000 0.01% 25,017,660
2022-11-16 2022-11-14 51.550 478,290 -4,000 0.01% 24,655,850
2022-11-15 2022-11-11 50.950 482,290 -61,500 0.01% 24,572,676
2022-11-14 2022-11-10 43.750 543,790 -1,000 0.01% 23,790,812
2022-11-11 2022-11-09 44.600 544,790 +17,500 0.01% 24,297,634
2022-11-10 2022-11-08 46.800 527,290 +21,500 0.01% 24,677,172
2022-11-09 2022-11-07 47.000 505,790 -20,500 0.01% 23,772,130
2022-11-08 2022-11-04 43.350 526,290 -25,000 0.01% 22,814,672
2022-11-07 2022-11-03 39.250 551,290 -2,500 0.01% 21,638,132
2022-11-04 2022-11-02 39.900 553,790 -7,500 0.01% 22,096,221
2022-11-03 2022-11-01 37.950 561,290 -1,500 0.01% 21,300,956
2022-11-02 2022-10-31 35.500 562,790 +3,000 0.01% 19,979,045
2022-11-01 2022-10-28 38.800 559,790 +15,500 0.01% 21,719,852
2022-10-31 2022-10-27 39.750 544,290 -6,500 0.01% 21,635,528
2022-10-28 2022-10-26 40.000 550,790 -24,500 0.01% 22,031,600
2022-10-27 2022-10-25 38.700 575,290 +16,000 0.01% 22,263,723
2022-10-26 2022-10-24 38.900 559,290 +12,290 0.01% 21,756,381
2022-10-25 2022-10-21 42.150 547,000 +8,500 0.01% 23,056,050
2022-10-24 2022-10-20 42.700 538,500 +35,500 0.01% 22,993,950
2022-10-21 2022-10-19 47.200 503,000 +21,500 0.01% 23,741,600
2022-10-20 2022-10-18 50.400 481,500 +16,500 0.01% 24,267,600
2022-10-19 2022-10-17 50.150 465,000 +6,500 0.01% 23,319,750
2022-10-18 2022-10-14 51.150 458,500 -48,500 0.01% 23,452,275
2022-10-17 2022-10-13 47.100 507,000 -4,000 0.01% 23,879,700
2022-10-14 2022-10-12 47.000 511,000 +4,500 0.01% 24,017,000
2022-10-13 2022-10-11 46.250 506,500 +4,000 0.01% 23,425,625
2022-10-12 2022-10-10 47.000 502,500 +12,500 0.01% 23,617,500
2022-10-11 2022-10-07 48.200 490,000 +11,500 0.01% 23,618,000
2022-10-07 2022-10-05 50.350 478,500 -26,000 0.01% 24,092,475
2022-10-06 2022-10-03 48.300 504,500 -2,500 0.01% 24,367,350
2022-10-05 2022-09-30 47.400 507,000 -4,500 0.01% 24,031,800
2022-10-03 2022-09-29 47.700 511,500 -4,500 0.01% 24,398,550
2022-09-30 2022-09-28 48.350 516,000 +1,500 0.01% 24,948,600
2022-09-29 2022-09-27 48.900 514,500 +6,500 0.01% 25,159,050
2022-09-28 2022-09-26 47.950 508,000 +10,500 0.01% 24,358,600
2022-09-27 2022-09-23 46.400 497,500 +3,500 0.01% 23,084,000
2022-09-23 2022-09-21 48.400 494,000 +8,500 0.01% 23,909,600
2022-09-22 2022-09-20 49.450 485,500 +1,500 0.01% 24,007,975
2022-09-21 2022-09-19 49.250 484,000 +34,000 0.01% 23,837,000
2022-09-20 2022-09-16 51.850 450,000 +20,500 0.01% 23,332,500
2022-09-19 2022-09-15 54.150 429,500 -7,500 0.01% 23,257,425
2022-09-16 2022-09-14 50.800 437,000 +44,000 0.01% 22,199,600
2022-09-15 2022-09-13 53.400 393,000 +27,500 0.01% 20,986,200
2022-09-14 2022-09-09 66.700 365,500 -7,500 0.01% 24,378,850
2022-09-13 2022-09-08 62.950 373,000 +2,500 0.01% 23,480,350
2022-09-08 2022-09-06 64.100 370,500 -500 0.01% 23,749,050
2022-09-07 2022-09-05 64.000 371,000 +4,000 0.01% 23,744,000
2022-09-06 2022-09-02 66.450 367,000 +14,500 0.01% 24,387,150
2022-09-05 2022-09-01 67.950 352,500 +5,500 0.01% 23,952,375
2022-09-01 2022-08-30 69.900 347,000 +3,500 0.01% 24,255,300
2022-08-31 2022-08-29 70.850 343,500 +500 0.01% 24,336,975
2022-08-30 2022-08-26 72.050 343,000 -21,000 0.01% 24,713,150
2022-08-29 2022-08-25 68.450 364,000 -4,000 0.01% 24,915,800
2022-08-26 2022-08-24 65.500 368,000 -6,000 0.01% 24,104,000
2022-08-25 2022-08-23 66.250 374,000 +6,500 0.01% 24,777,500
2022-08-24 2022-08-22 67.850 367,500 +1,000 0.01% 24,934,875
2022-08-23 2022-08-19 68.200 366,500 +16,500 0.01% 24,995,300
2022-08-22 2022-08-18 71.700 350,000 -3,500 0.01% 25,095,000
2022-08-19 2022-08-17 69.750 353,500 +4,500 0.01% 24,656,625
2022-08-18 2022-08-16 70.000 349,000 +1,000 0.01% 24,430,000
2022-08-17 2022-08-15 70.300 348,000 -2,500 0.01% 24,464,400
2022-08-15 2022-08-11 71.950 350,500 -6,500 0.01% 25,218,475
2022-08-12 2022-08-10 67.600 357,000 +31,000 0.01% 24,133,200
2022-08-11 2022-08-09 74.500 326,000 +5,000 0.01% 24,287,000
2022-08-10 2022-08-08 73.950 321,000 +500 0.01% 23,737,950
2022-08-09 2022-08-05 74.150 320,500 +2,000 0.01% 23,765,075
2022-08-08 2022-08-04 74.850 318,500 -10,000 0.01% 23,839,725
2022-08-05 2022-08-03 71.750 328,500 +4,500 0.01% 23,569,875
2022-08-04 2022-08-02 71.100 324,000 -2,000 0.01% 23,036,400
2022-08-03 2022-08-01 73.800 326,000 +4,000 0.01% 24,058,800
2022-08-02 2022-07-29 74.550 322,000 +12,500 0.01% 24,005,100
2022-08-01 2022-07-28 76.950 309,500 +9,500 0.01% 23,816,025
2022-07-29 2022-07-27 77.800 300,000 -500 0.01% 23,340,000
2022-07-28 2022-07-26 81.150 300,500 -1,000 0.01% 24,385,575
2022-07-27 2022-07-25 78.900 301,500 +5,000 0.01% 23,788,350
2022-07-26 2022-07-22 81.850 296,500 -500 0.01% 24,268,525
2022-07-25 2022-07-21 80.450 297,000 -6,000 0.01% 23,893,650
2022-07-22 2022-07-20 79.550 303,000 -8,500 0.01% 24,103,650
2022-07-21 2022-07-19 77.550 311,500 -13,000 0.01% 24,156,825
2022-07-20 2022-07-18 76.350 324,500 -500 0.01% 24,775,575
2022-07-19 2022-07-15 76.000 325,000 +12,500 0.01% 24,700,000
2022-07-18 2022-07-14 79.450 312,500 -15,500 0.01% 24,828,125
2022-07-15 2022-07-13 75.750 328,000 +3,000 0.01% 24,846,000
2022-07-14 2022-07-12 74.850 325,000 +8,000 0.01% 24,326,250
2022-07-13 2022-07-11 77.050 317,000 +8,000 0.01% 24,424,850
2022-07-12 2022-07-08 80.000 309,000 -2,500 0.01% 24,720,000
2022-07-11 2022-07-07 82.700 311,500 +6,500 0.01% 25,761,050
2022-07-08 2022-07-06 83.250 305,000 -1,000 0.01% 25,391,250
2022-07-07 2022-07-05 82.600 306,000 -18,500 0.01% 25,275,600
2022-07-06 2022-07-04 77.550 324,500 -33,500 0.01% 25,164,975
2022-07-05 2022-06-30 71.800 358,000 +3,500 0.01% 25,704,400
2022-07-04 2022-06-29 72.650 354,500 +28,500 0.01% 25,754,425
2022-06-30 2022-06-28 75.050 326,000 +10,500 0.01% 24,466,300
2022-06-29 2022-06-27 76.650 315,500 +1,500 0.01% 24,183,075
2022-06-28 2022-06-24 77.200 314,000 -35,000 0.01% 24,240,800
2022-06-27 2022-06-23 69.950 349,000 -5,000 0.01% 24,412,550
2022-06-24 2022-06-22 69.100 354,000 +6,500 0.01% 24,461,400
2022-06-23 2022-06-21 71.100 347,500 -15,500 0.01% 24,707,250
2022-06-22 2022-06-20 67.700 363,000 -1,000 0.01% 24,575,100
2022-06-21 2022-06-17 67.000 364,000 +3,000 0.01% 24,388,000
2022-06-20 2022-06-16 65.150 361,000 +1,000 0.01% 23,519,150
2022-06-17 2022-06-15 68.000 360,000 -1,500 0.01% 24,480,000
2022-06-16 2022-06-14 65.000 361,500 +10,500 0.01% 23,497,500
2022-06-15 2022-06-13 65.000 351,000 +8,000 0.01% 22,815,000
2022-06-14 2022-06-10 69.000 343,000 +6,000 0.01% 23,667,000
2022-06-13 2022-06-09 71.100 337,000 -13,000 0.01% 23,960,700
2022-06-10 2022-06-08 69.850 350,000 -51,000 0.01% 24,447,500
2022-06-09 2022-06-07 64.650 401,000 -19,500 0.01% 25,924,650
2022-06-08 2022-06-06 62.900 420,500 -33,500 0.01% 26,449,450
2022-06-07 2022-06-02 57.000 454,000 +2,000 0.01% 25,878,000
2022-06-06 2022-06-01 56.850 452,000 -5,500 0.01% 25,696,200
2022-06-02 2022-05-31 58.000 457,500 -7,500 0.01% 26,535,000
2022-06-01 2022-05-30 56.400 465,000 -21,000 0.01% 26,226,000
2022-05-31 2022-05-27 54.300 486,000 -33,000 0.01% 26,389,800
2022-05-30 2022-05-26 50.650 519,000 +30,000 0.01% 26,287,350
2022-05-27 2022-05-25 53.300 489,000 -20,000 0.01% 26,063,700
2022-05-25 2022-05-23 56.250 509,000 +3,500 0.01% 28,631,250
2022-05-24 2022-05-20 56.300 505,500 -34,500 0.01% 28,459,650
2022-05-23 2022-05-19 52.200 540,000 +1,500 0.01% 28,188,000
2022-05-20 2022-05-18 52.950 538,500 +6,000 0.01% 28,513,575
2022-05-19 2022-05-17 54.300 532,500 +2,000 0.01% 28,914,750
2022-05-18 2022-05-16 53.050 530,500 -3,500 0.01% 28,143,025
2022-05-17 2022-05-13 51.900 534,000 -3,000 0.01% 27,714,600
2022-05-16 2022-05-12 51.100 537,000 +24,000 0.01% 27,440,700
2022-05-13 2022-05-11 52.600 513,000 -76,500 0.01% 26,983,800
2022-05-12 2022-05-10 49.400 589,500 +27,500 0.01% 29,121,300
2022-05-11 2022-05-06 50.400 562,000 +69,000 0.01% 28,324,800
2022-05-10 2022-05-05 54.200 493,000 +29,500 0.01% 26,720,600
2022-05-06 2022-05-04 57.300 463,500 +6,000 0.01% 26,558,550
2022-05-05 2022-05-03 60.400 457,500 +1,000 0.01% 27,633,000
2022-05-04 2022-04-29 60.000 456,500 -38,000 0.01% 27,390,000
2022-05-03 2022-04-28 55.200 494,500 +7,000 0.01% 27,296,400
2022-04-29 2022-04-27 55.050 487,500 +4,500 0.01% 26,836,875
2022-04-28 2022-04-26 55.500 483,000 -3,000 0.01% 26,806,500
2022-04-27 2022-04-25 53.650 486,000 -15,500 0.01% 26,073,900
2022-04-26 2022-04-22 56.800 501,500 +16,000 0.01% 28,485,200
2022-04-25 2022-04-21 56.000 485,500 +22,500 0.01% 27,188,000
2022-04-22 2022-04-20 60.100 463,000 +2,500 0.01% 27,826,300
2022-04-21 2022-04-19 60.250 460,500 +9,000 0.01% 27,745,125
2022-04-20 2022-04-14 63.600 451,500 -8,000 0.01% 28,715,400
2022-04-19 2022-04-13 61.400 459,500 +26,000 0.01% 28,213,300
2022-04-14 2022-04-12 62.650 433,500 -5,500 0.01% 27,158,775
2022-04-13 2022-04-11 61.650 439,000 +19,000 0.01% 27,064,350
2022-04-12 2022-04-08 65.250 420,000 +8,500 0.01% 27,405,000
2022-04-11 2022-04-07 65.000 411,500 +30,000 0.01% 26,747,500
2022-04-08 2022-04-06 68.600 381,500 +9,500 0.01% 26,170,900
2022-04-07 2022-04-04 69.550 372,000 -40,000 0.01% 25,872,600
2022-04-06 2022-04-01 65.850 412,000 +7,000 0.01% 27,130,200
2022-04-04 2022-03-31 65.050 405,000 +52,000 0.01% 26,345,250
2022-04-01 2022-03-30 69.200 353,000 -21,000 0.01% 24,427,600
2022-03-31 2022-03-29 67.850 374,000 -16,000 0.01% 25,375,900
2022-03-30 2022-03-28 65.050 390,000 -23,500 0.01% 25,369,500
2022-03-29 2022-03-25 63.600 413,500 +42,500 0.01% 26,298,600
2022-03-28 2022-03-24 69.400 371,000 -18,000 0.01% 25,747,400
2022-03-25 2022-03-23 65.300 389,000 -64,500 0.01% 25,401,700
2022-03-24 2022-03-22 58.350 453,500 -19,500 0.01% 26,461,725
2022-03-23 2022-03-21 55.600 473,000 -25,000 0.01% 26,298,800
2022-03-22 2022-03-18 53.550 498,000 +17,000 0.01% 26,667,900
2022-03-21 2022-03-17 56.600 481,000 -46,000 0.01% 27,224,600
2022-03-18 2022-03-16 47.250 527,000 -500 0.01% 24,900,750
2022-03-17 2022-03-15 40.950 527,500 +2,000 0.01% 21,601,125
2022-03-16 2022-03-14 44.900 525,500 +38,000 0.01% 23,594,950
2022-03-15 2022-03-11 53.250 487,500 +6,500 0.01% 25,959,375
2022-03-14 2022-03-10 54.000 481,000 +6,000 0.01% 25,974,000
2022-03-11 2022-03-09 52.000 475,000 +11,500 0.01% 24,700,000
2022-03-10 2022-03-08 55.900 463,500 +29,000 0.01% 25,909,650
2022-03-09 2022-03-07 56.250 434,500 +13,500 0.01% 24,440,625
2022-03-08 2022-03-04 61.950 421,000 +10,000 0.01% 26,080,950
2022-03-07 2022-03-03 63.250 411,000 +4,500 0.01% 25,995,750
2022-03-04 2022-03-02 66.050 406,500 +500 0.01% 26,849,325
2022-03-03 2022-03-01 67.350 406,000 -15,000 0.01% 27,344,100
2022-03-02 2022-02-28 64.250 421,000 +2,000 0.01% 27,049,250
2022-03-01 2022-02-25 64.200 419,000 -45,000 0.01% 26,899,800
2022-02-28 2022-02-24 61.750 464,000 -21,000 0.01% 28,652,000
2022-02-25 2022-02-23 62.100 485,000 +1,500 0.01% 30,118,500
2022-02-24 2022-02-22 59.200 483,500 +4,500 0.01% 28,623,200
2022-02-23 2022-02-21 62.450 479,000 +3,500 0.01% 29,913,550
2022-02-22 2022-02-18 62.550 475,500 -1,500 0.01% 29,742,525
2022-02-21 2022-02-17 64.800 477,000 -81,000 0.01% 30,909,600
2022-02-18 2022-02-16 61.100 558,000 +26,500 0.01% 34,093,800
2022-02-17 2022-02-15 61.650 531,500 -56,500 0.01% 32,766,975
2022-02-16 2022-02-14 56.000 588,000 +6,000 0.01% 32,928,000
2022-02-15 2022-02-11 56.700 582,000 +55,500 0.01% 32,999,400
2022-02-14 2022-02-10 58.300 526,500 +71,000 0.01% 30,694,950
2022-02-11 2022-02-09 61.600 455,500 +27,500 0.01% 28,058,800
2022-02-10 2022-02-08 62.250 428,000 +69,000 0.01% 26,643,000
2022-02-09 2022-02-07 80.600 359,000 +7,500 0.01% 28,935,400
2022-02-08 2022-02-04 79.550 351,500 -8,500 0.01% 27,961,825
2022-02-07 2022-01-31 75.950 360,000 +5,500 0.01% 27,342,000
2022-02-04 2022-01-27 77.200 354,500 +12,000 0.01% 27,367,400
2022-01-28 2022-01-26 79.700 342,500 +8,000 0.01% 27,297,250
2022-01-27 2022-01-25 85.550 334,500 +33,500 0.01% 28,616,475
2022-01-26 2022-01-24 87.650 301,000 +35,500 0.01% 26,382,650
2022-01-25 2022-01-21 89.600 265,500 +1,000 0.01% 23,788,800
2022-01-24 2022-01-20 91.350 264,500 -27,000 0.01% 24,162,075
2022-01-21 2022-01-19 86.850 291,500 +23,000 0.01% 25,316,775
2022-01-20 2022-01-18 89.200 268,500 +1,500 0.01% 23,950,200
2022-01-19 2022-01-17 90.200 267,000 +2,000 0.01% 24,083,400
2022-01-18 2022-01-14 92.300 265,000 -3,500 0.01% 24,459,500
2022-01-17 2022-01-13 91.250 268,500 -9,500 0.01% 24,500,625
2022-01-14 2022-01-12 92.750 278,000 -46,500 0.01% 25,784,500
2022-01-13 2022-01-11 87.650 324,500 -8,000 0.01% 28,442,425
2022-01-12 2022-01-10 82.700 332,500 -20,000 0.01% 27,497,750
2022-01-11 2022-01-07 80.750 352,500 +18,000 0.01% 28,464,375
2022-01-10 2022-01-06 78.350 334,500 +9,500 0.01% 26,208,075
2022-01-07 2022-01-05 79.300 325,000 +3,500 0.01% 25,772,500
2022-01-06 2022-01-04 82.850 321,500 +27,500 0.01% 26,636,275
2022-01-05 2022-01-03 87.200 294,000 +500 0.01% 25,636,800
2022-01-04 2021-12-31 92.550 293,500 -9,500 0.01% 27,163,425
2022-01-03 2021-12-29 87.450 303,000 -24,500 0.01% 26,497,350
2021-12-30 2021-12-28 88.850 327,500 -500 0.01% 29,098,375
2021-12-28 2021-12-22 88.000 328,000 -3,500 0.01% 28,864,000
2021-12-23 2021-12-21 88.700 331,500 -3,000 0.01% 29,404,050
2021-12-22 2021-12-20 85.150 334,500 +2,500 0.01% 28,482,675
2021-12-21 2021-12-17 89.150 332,000 +26,000 0.01% 29,597,800
2021-12-20 2021-12-16 88.050 306,000 -81,500 0.01% 26,943,300
2021-12-17 2021-12-15 79.100 387,500 +64,500 0.01% 30,651,250
2021-12-16 2021-12-14 97.950 323,000 +19,500 0.01% 31,637,850
2021-12-15 2021-12-13 98.200 303,500 +50,500 0.01% 29,803,700
2021-12-14 2021-12-10 100.500 253,000 +24,000 0.01% 25,426,500
2021-12-13 2021-12-09 105.000 229,000 -4,500 0.01% 24,045,000
2021-12-10 2021-12-08 101.800 233,500 -48,500 0.01% 23,770,300
2021-12-09 2021-12-07 97.000 282,000 -5,000 0.01% 27,354,000
2021-12-08 2021-12-06 95.900 287,000 +31,500 0.01% 27,523,300
2021-12-07 2021-12-03 103.200 255,500 +21,500 0.01% 26,367,600
2021-12-06 2021-12-02 102.500 234,000 +3,000 0.01% 23,985,000
2021-12-03 2021-12-01 107.700 231,000 -4,500 0.01% 24,878,700
2021-12-02 2021-11-30 106.200 235,500 -2,500 0.01% 25,010,100
2021-12-01 2021-11-29 106.400 238,000 -19,000 0.01% 25,323,200
2021-11-30 2021-11-26 103.400 257,000 +2,000 0.01% 26,573,800
2021-11-29 2021-11-25 104.100 255,000 -10,000 0.01% 26,545,500
2021-11-26 2021-11-24 104.000 265,000 +7,500 0.01% 27,560,000
2021-11-25 2021-11-23 101.300 257,500 +45,500 0.01% 26,084,750
2021-11-24 2021-11-22 105.700 212,000 +8,000 0.00% 22,408,400
2021-11-23 2021-11-19 110.600 204,000 -3,000 0.00% 22,562,400
2021-11-19 2021-11-17 112.400 207,000 -15,500 0.00% 23,266,800
2021-11-18 2021-11-16 110.200 222,500 -24,000 0.01% 24,519,500
2021-11-17 2021-11-15 107.700 246,500 -15,500 0.01% 26,548,050
2021-11-16 2021-11-12 105.000 262,000 +2,500 0.01% 27,510,000
2021-11-15 2021-11-11 105.700 259,500 -8,500 0.01% 27,429,150
2021-11-12 2021-11-10 104.000 268,000 -26,500 0.01% 27,872,000
2021-11-11 2021-11-09 102.600 294,500 -17,000 0.01% 30,215,700
2021-11-10 2021-11-08 93.100 311,500 +9,000 0.01% 29,000,650
2021-11-09 2021-11-05 101.900 302,500 -2,500 0.01% 30,824,750
2021-11-08 2021-11-04 104.800 305,000 +44,500 0.01% 31,964,000
2021-11-05 2021-11-03 110.200 260,500 +34,500 0.01% 28,707,100
2021-11-04 2021-11-02 112.000 226,000 -500 0.01% 25,312,000
2021-11-03 2021-11-01 111.500 226,500 +19,500 0.01% 25,254,750
2021-11-02 2021-10-29 118.400 207,000 -19,000 0.00% 24,508,800
2021-11-01 2021-10-28 115.200 226,000 +2,000 0.01% 26,035,200
2021-10-29 2021-10-27 117.500 224,000 +2,000 0.01% 26,320,000
2021-10-28 2021-10-26 120.000 222,000 -14,500 0.01% 26,640,000
2021-10-27 2021-10-25 117.700 236,500 -18,000 0.01% 27,836,050
2021-10-26 2021-10-22 113.300 254,500 +2,000 0.01% 28,834,850
2021-10-25 2021-10-21 113.100 252,500 +9,000 0.01% 28,557,750
2021-10-21 2021-10-19 117.900 243,500 -7,000 0.01% 28,708,650
2021-10-20 2021-10-18 114.900 250,500 -4,000 0.01% 28,782,450
2021-10-19 2021-10-15 109.400 254,500 -37,000 0.01% 27,842,300
2021-10-18 2021-10-12 108.400 291,500 +42,500 0.01% 31,598,600
2021-10-15 2021-10-11 112.100 249,000 -34,500 0.01% 27,912,900
2021-10-12 2021-10-08 112.000 283,500 +93,000 0.01% 31,752,000
2021-10-11 2021-10-07 119.000 190,500 -14,000 0.00% 22,669,500
2021-10-08 2021-10-06 115.600 204,500 +7,500 0.00% 23,640,200
2021-10-07 2021-10-05 117.800 197,000 -4,500 0.00% 23,206,600
2021-10-06 2021-10-04 115.600 201,500 +39,500 0.00% 23,293,400
2021-10-05 2021-09-30 126.500 162,000 -1,500 0.00% 20,493,000
2021-10-04 2021-09-29 125.800 163,500 +8,000 0.00% 20,568,300
2021-09-30 2021-09-28 125.600 155,500 -36,500 0.00% 19,530,800
2021-09-29 2021-09-27 121.900 192,000 -36,000 0.00% 23,404,800
2021-09-28 2021-09-24 117.800 228,000 +3,500 0.01% 26,858,400
2021-09-27 2021-09-23 120.500 224,500 +21,500 0.01% 27,052,250
2021-09-24 2021-09-21 121.500 203,000 +8,500 0.00% 24,664,500
2021-09-23 2021-09-20 121.300 194,500 -500 0.00% 23,592,850
2021-09-21 2021-09-17 123.100 195,000 -31,000 0.00% 24,004,500
2021-09-20 2021-09-16 116.400 226,000 +1,000 0.01% 26,306,400
2021-09-17 2021-09-15 117.400 225,000 -4,500 0.01% 26,415,000
2021-09-16 2021-09-14 117.300 229,500 -7,500 0.01% 26,920,350
2021-09-15 2021-09-13 115.200 237,000 +15,000 0.01% 27,302,400
2021-09-14 2021-09-10 118.600 222,000 +500 0.01% 26,329,200
2021-09-13 2021-09-09 119.800 221,500 -10,000 0.01% 26,535,700
2021-09-10 2021-09-08 122.000 231,500 -6,000 0.01% 28,243,000
2021-09-09 2021-09-07 120.100 237,500 -2,000 0.01% 28,523,750
2021-09-08 2021-09-06 120.300 239,500 -36,000 0.01% 28,811,850
2021-09-07 2021-09-03 115.800 275,500 -1,500 0.01% 31,902,900
2021-09-06 2021-09-02 114.000 277,000 +26,500 0.01% 31,578,000
2021-09-03 2021-09-01 116.800 250,500 +12,500 0.01% 29,258,400
2021-09-02 2021-08-31 120.400 238,000 +500 0.01% 28,655,200
2021-09-01 2021-08-30 119.800 237,500 -1,000 0.01% 28,452,500
2021-08-31 2021-08-27 116.000 238,500 +5,000 0.01% 27,666,000
2021-08-30 2021-08-26 116.900 233,500 +4,000 0.01% 27,296,150
2021-08-27 2021-08-25 121.100 229,500 -13,500 0.01% 27,792,450
2021-08-26 2021-08-24 121.700 243,000 -18,000 0.01% 29,573,100
2021-08-25 2021-08-23 113.000 261,000 -18,000 0.01% 29,493,000
2021-08-24 2021-08-20 105.300 279,000 +24,500 0.01% 29,378,700
2021-08-23 2021-08-19 113.800 254,500 +18,000 0.01% 28,962,100
2021-08-20 2021-08-18 112.600 236,500 -3,000 0.01% 26,629,900
2021-08-19 2021-08-17 113.700 239,500 +12,500 0.01% 27,231,150
2021-08-18 2021-08-16 121.000 227,000 -19,000 0.01% 27,467,000
2021-08-17 2021-08-13 122.400 246,000 -4,000 0.01% 30,110,400
2021-08-16 2021-08-12 120.100 250,000 +26,000 0.01% 30,025,000
2021-08-13 2021-08-11 123.500 224,000 +13,500 0.01% 27,664,000
2021-08-12 2021-08-10 127.500 210,500 -500 0.00% 26,838,750
2021-08-11 2021-08-09 125.500 211,000 -500 0.00% 26,480,500
2021-08-10 2021-08-06 123.500 211,500 +19,000 0.00% 26,120,250
2021-08-09 2021-08-05 129.800 192,500 -8,500 0.00% 24,986,500
2021-08-06 2021-08-04 131.300 201,000 -12,500 0.00% 26,391,300
2021-08-05 2021-08-03 126.200 213,500 -7,000 0.01% 26,943,700
2021-08-04 2021-08-02 121.100 220,500 +4,500 0.01% 26,702,550
2021-08-03 2021-07-30 118.500 216,000 +4,500 0.01% 25,596,000
2021-08-02 2021-07-29 124.600 211,500 -6,000 0.00% 26,352,900
2021-07-30 2021-07-28 119.100 217,500 -3,500 0.01% 25,904,250
2021-07-29 2021-07-27 107.900 221,000 +10,500 0.01% 23,845,900
2021-07-28 2021-07-26 117.000 210,500 +17,500 0.00% 24,628,500
2021-07-27 2021-07-23 129.700 193,000 +1,000 0.00% 25,032,100
2021-07-26 2021-07-22 133.800 192,000 -2,000 0.00% 25,689,600
2021-07-23 2021-07-21 131.800 194,000 +19,000 0.00% 25,569,200
2021-07-22 2021-07-20 138.000 175,000 -2,000 0.00% 24,150,000
2021-07-21 2021-07-19 139.600 177,000 +500 0.00% 24,709,200
2021-07-20 2021-07-16 139.900 176,500 -16,500 0.00% 24,692,350
2021-07-19 2021-07-15 137.700 193,000 -147,500 0.00% 26,576,100
2021-07-16 2021-07-14 139.800 340,500 -3,500 0.01% 47,601,900
2021-07-15 2021-07-13 131.300 344,000 +8,500 0.01% 45,167,200
2021-07-14 2021-07-12 135.500 335,500 +15,000 0.01% 45,460,250
2021-07-13 2021-07-09 134.400 320,500 -3,000 0.01% 43,075,200
2021-07-12 2021-07-08 128.000 323,500 +2,500 0.01% 41,408,000
2021-07-09 2021-07-07 134.500 321,000 +144,000 0.01% 43,174,500
2021-07-08 2021-07-06 126.400 177,000 +20,500 0.00% 22,372,800
2021-07-07 2021-07-05 138.000 156,500 -2,500 0.00% 21,597,000
2021-07-06 2021-07-02 139.500 159,000 +6,000 0.00% 22,180,500
2021-07-05 2021-06-30 142.300 153,000 -500 0.00% 21,771,900
2021-06-30 2021-06-28 145.600 153,500 +500 0.00% 22,349,600
2021-06-29 2021-06-25 142.300 153,000 +10,000 0.00% 21,771,900
2021-06-28 2021-06-24 138.800 143,000 -1,000 0.00% 19,848,400
2021-06-25 2021-06-23 139.000 144,000 +1,000 0.00% 20,016,000
2021-06-24 2021-06-22 135.100 143,000 +3,500 0.00% 19,319,300
2021-06-23 2021-06-21 137.400 139,500 -13,000 0.00% 19,167,300
2021-06-22 2021-06-18 132.100 152,500 -22,000 0.00% 20,145,250
2021-06-21 2021-06-17 120.800 174,500 -1,000 0.00% 21,079,600
2021-06-18 2021-06-16 116.900 175,500 +3,500 0.00% 20,515,950
2021-06-17 2021-06-15 121.000 172,000 +2,000 0.00% 20,812,000
2021-06-16 2021-06-11 124.800 170,000 -3,000 0.00% 21,216,000
2021-06-15 2021-06-10 124.000 173,000 -4,000 0.00% 21,452,000
2021-06-11 2021-06-09 122.400 177,000 -3,500 0.00% 21,664,800
2021-06-10 2021-06-08 119.500 180,500 -3,000 0.00% 21,569,750
2021-06-09 2021-06-07 119.600 183,500 +2,500 0.00% 21,946,600
2021-06-08 2021-06-04 121.100 181,000 +1,000 0.00% 21,919,100
2021-06-07 2021-06-03 119.300 180,000 +2,500 0.00% 21,474,000
2021-06-04 2021-06-02 120.900 177,500 -5,500 0.00% 21,459,750
2021-06-03 2021-06-01 124.700 183,000 -3,000 0.00% 22,820,100
2021-06-02 2021-05-31 121.300 186,000 -18,500 0.00% 22,561,800
2021-06-01 2021-05-28 115.100 204,500 +6,500 0.00% 23,537,950
2021-05-31 2021-05-27 121.200 198,000 -13,000 0.00% 23,997,600
2021-05-28 2021-05-26 118.500 211,000 -10,500 0.01% 25,003,500
2021-05-27 2021-05-25 116.300 221,500 -56,500 0.01% 25,760,450
2021-05-26 2021-05-24 109.800 278,000 +5,500 0.01% 30,524,400
2021-05-25 2021-05-21 110.700 272,500 +3,500 0.01% 30,165,750
2021-05-24 2021-05-20 108.200 269,000 -500 0.01% 29,105,800
2021-05-21 2021-05-18 109.900 269,500 -5,000 0.01% 29,618,050
2021-05-20 2021-05-17 107.900 274,500 -10,000 0.01% 29,618,550
2021-05-18 2021-05-14 105.500 284,500 -18,500 0.01% 30,014,750
2021-05-17 2021-05-13 103.500 303,000 +8,500 0.01% 31,360,500
2021-05-14 2021-05-12 106.600 294,500 -6,500 0.01% 31,393,700
2021-05-13 2021-05-11 103.600 301,000 +6,500 0.01% 31,183,600
2021-05-12 2021-05-10 103.200 294,500 -2,500 0.01% 30,392,400
2021-05-11 2021-05-07 101.800 297,000 -9,500 0.01% 30,234,600
2021-05-10 2021-05-06 106.300 306,500 -3,500 0.01% 32,580,950
2021-05-07 2021-05-05 103.300 310,000 +7,500 0.01% 32,023,000
2021-05-06 2021-05-04 107.700 302,500 +2,500 0.01% 32,579,250
2021-05-05 2021-05-03 108.200 300,000 -4,000 0.01% 32,460,000
2021-05-04 2021-04-30 109.500 304,000 +14,500 0.01% 33,288,000
2021-05-03 2021-04-29 111.800 289,500 -2,500 0.01% 32,366,100
2021-04-30 2021-04-28 110.200 292,000 -15,000 0.01% 32,178,400
2021-04-29 2021-04-27 107.900 307,000 +49,000 0.01% 33,125,300
2021-04-28 2021-04-26 114.800 258,000 +11,000 0.01% 29,618,400
2021-04-27 2021-04-23 115.000 247,000 -3,500 0.01% 28,405,000
2021-04-26 2021-04-22 110.200 250,500 -10,000 0.01% 27,605,100
2021-04-23 2021-04-21 107.600 260,500 -2,500 0.01% 28,029,800
2021-04-22 2021-04-20 108.600 263,000 -8,000 0.01% 28,561,800
2021-04-21 2021-04-19 108.300 271,000 -7,500 0.01% 29,349,300
2021-04-20 2021-04-16 105.000 278,500 +1,000 0.01% 29,242,500
2021-04-19 2021-04-15 104.800 277,500 +5,500 0.01% 29,082,000
2021-04-16 2021-04-14 107.000 272,000 -15,500 0.01% 29,104,000
2021-04-15 2021-04-13 102.100 287,500 +3,000 0.01% 29,353,750
2021-04-14 2021-04-12 102.700 284,500 +1,000 0.01% 29,218,150
2021-04-13 2021-04-09 102.000 283,500 +9,000 0.01% 28,917,000
2021-04-12 2021-04-08 107.200 274,500 +7,500 0.01% 29,426,400
2021-04-09 2021-04-07 106.600 267,000 +500 0.01% 28,462,200
2021-04-08 2021-04-01 105.100 266,500 -15,500 0.01% 28,009,150
2021-04-07 2021-03-31 97.350 282,000 +1,500 0.01% 27,452,700
2021-04-01 2021-03-30 98.250 280,500 +1,000 0.01% 27,559,125
2021-03-31 2021-03-29 96.250 279,500 -10,500 0.01% 26,901,875
2021-03-30 2021-03-26 98.000 290,000 -34,000 0.01% 28,420,000
2021-03-29 2021-03-25 91.900 324,000 +500 0.01% 29,775,600
2021-03-26 2021-03-24 87.950 323,500 -8,000 0.01% 28,451,825
2021-03-25 2021-03-23 87.400 331,500 +21,500 0.01% 28,973,100
2021-03-24 2021-03-22 90.350 310,000 +12,000 0.01% 28,008,500
2021-03-22 2021-03-18 95.250 298,000 -3,000 0.01% 28,384,500
2021-03-19 2021-03-17 92.800 301,000 +19,000 0.01% 27,932,800
2021-03-18 2021-03-16 91.250 282,000 -5,000 0.01% 25,732,500
2021-03-17 2021-03-15 86.500 287,000 +11,000 0.01% 24,825,500
2021-03-16 2021-03-12 91.200 276,000 +14,500 0.01% 25,171,200
2021-03-15 2021-03-11 94.350 261,500 +1,500 0.01% 24,672,525
2021-03-12 2021-03-10 87.900 260,000 +3,500 0.01% 22,854,000
2021-03-11 2021-03-09 83.150 256,500 -14,000 0.01% 21,327,975
2021-03-10 2021-03-08 80.850 270,500 -22,500 0.01% 21,869,925
2021-03-09 2021-03-05 89.500 293,000 +6,500 0.01% 26,223,500
2021-03-08 2021-03-04 92.000 286,500 +5,500 0.01% 26,358,000
2021-03-05 2021-03-03 102.400 281,000 -1,500 0.01% 28,774,400
2021-03-04 2021-03-02 99.800 282,500 +11,000 0.01% 28,193,500
2021-03-03 2021-03-01 102.300 271,500 -2,000 0.01% 27,774,450
2021-03-02 2021-02-26 96.050 273,500 +4,000 0.01% 26,269,675
2021-03-01 2021-02-25 104.300 269,500 -7,500 0.01% 28,108,850
2021-02-26 2021-02-24 102.200 277,000 +9,000 0.01% 28,309,400
2021-02-25 2021-02-23 107.200 268,000 -10,000 0.01% 28,729,600
2021-02-24 2021-02-22 107.900 278,000 +20,000 0.01% 29,996,200
2021-02-23 2021-02-19 117.200 258,000 -13,500 0.01% 30,237,600
2021-02-22 2021-02-18 116.400 271,500 +4,500 0.01% 31,602,600
2021-02-19 2021-02-17 122.700 267,000 -6,000 0.01% 32,760,900
2021-02-18 2021-02-16 124.000 273,000 +12,000 0.01% 33,852,000
2021-02-17 2021-02-11 124.400 261,000 -1,000 0.01% 32,468,400
2021-02-16 2021-02-09 121.800 262,000 -3,500 0.01% 31,911,600
2021-02-10 2021-02-08 118.900 265,500 -14,500 0.01% 31,567,950
2021-02-09 2021-02-05 120.700 280,000 -20,000 0.01% 33,796,000
2021-02-08 2021-02-04 117.000 300,000 +14,000 0.01% 35,100,000
2021-02-05 2021-02-03 117.600 286,000 +40,500 0.01% 33,633,600
2021-02-04 2021-02-02 120.400 245,500 -14,000 0.01% 29,558,200
2021-02-03 2021-02-01 115.900 259,500 -25,500 0.01% 30,076,050
2021-02-02 2021-01-29 109.100 285,000 +4,000 0.01% 31,093,500
2021-02-01 2021-01-28 107.300 281,000 +32,500 0.01% 30,151,300
2021-01-29 2021-01-27 111.800 248,500 +8,000 0.01% 27,782,300
2021-01-28 2021-01-26 115.500 240,500 +5,000 0.01% 27,777,750
2021-01-27 2021-01-25 120.900 235,500 +21,000 0.01% 28,471,950
2021-01-26 2021-01-22 121.300 214,500 +4,000 0.01% 26,018,850
2021-01-25 2021-01-21 114.400 210,500 +10,000 0.01% 24,081,200
2021-01-22 2021-01-20 116.600 200,500 -1,000 0.00% 23,378,300
2021-01-21 2021-01-19 110.800 201,500 -6,000 0.00% 22,326,200
2021-01-20 2021-01-18 104.600 207,500 +6,000 0.01% 21,704,500
2021-01-19 2021-01-15 103.000 201,500 -500 0.00% 20,754,500
2021-01-18 2021-01-14 104.700 202,000 -19,500 0.00% 21,149,400
2021-01-15 2021-01-13 98.700 221,500 +9,500 0.01% 21,862,050
2021-01-14 2021-01-12 98.500 212,000 -2,500 0.01% 20,882,000
2021-01-13 2021-01-11 97.100 214,500 -6,000 0.01% 20,827,950
2021-01-12 2021-01-08 95.000 220,500 +6,000 0.01% 20,947,500
2021-01-11 2021-01-07 94.950 214,500 +15,500 0.01% 20,366,775
2021-01-07 2021-01-05 101.900 199,000 +25,500 0.00% 20,278,100
2021-01-06 2021-01-04 103.200 173,500 +5,500 0.00% 17,905,200
2021-01-05 2020-12-31 102.800 168,000 -2,000 0.00% 17,270,400
2021-01-04 2020-12-29 94.350 170,000 +1,500 0.00% 16,039,500
2020-12-30 2020-12-28 96.400 168,500 +5,500 0.00% 16,243,400
2020-12-29 2020-12-24 91.450 163,000 +2,500 0.00% 14,906,350
2020-12-28 2020-12-22 92.200 160,500 +1,500 0.00% 14,798,100
2020-12-23 2020-12-21 90.650 159,000 +3,500 0.00% 14,413,350
2020-12-21 2020-12-17 87.350 155,500 +13,000 0.00% 13,582,925
2020-12-18 2020-12-16 82.000 142,500 -2,500 0.00% 11,685,000
2020-12-17 2020-12-15 81.000 145,000 -16,500 0.00% 11,745,000
2020-12-16 2020-12-14 78.200 161,500 +12,500 0.00% 12,629,300
2020-12-15 2020-12-11 81.500 149,000 -12,000 0.00% 12,143,500
2020-12-14 2020-12-10 79.250 161,000 -10,000 0.00% 12,759,250
2020-12-11 2020-12-09 79.400 171,000 +10,000 0.00% 13,577,400
2020-12-10 2020-12-08 81.600 161,000 -18,000 0.00% 13,137,600
2020-12-09 2020-12-07 80.950 179,000 -7,500 0.00% 14,490,050
2020-12-07 2020-12-03 78.300 186,500 +2,500 0.00% 14,602,950
2020-12-04 2020-12-02 76.450 184,000 +4,000 0.00% 14,066,800
2020-12-03 2020-12-01 77.600 180,000 +1,500 0.00% 13,968,000
2020-12-02 2020-11-30 76.900 178,500 -3,000 0.00% 13,726,650
2020-12-01 2020-11-27 76.100 181,500 -6,000 0.00% 13,812,150
2020-11-30 2020-11-26 74.950 187,500 +7,500 0.00% 14,053,125
2020-11-27 2020-11-25 75.100 180,000 +16,500 0.00% 13,518,000
2020-11-26 2020-11-24 78.050 163,500 +9,000 0.00% 12,761,175
2020-11-25 2020-11-23 81.450 154,500 +16,500 0.00% 12,584,025
2020-11-24 2020-11-20 83.350 138,000 -1,500 0.00% 11,502,300
2020-11-23 2020-11-19 78.950 139,500 +7,500 0.00% 11,013,525
2020-11-20 2020-11-18 79.250 132,000 +10,500 0.00% 10,461,000
2020-11-19 2020-11-17 80.800 121,500 +6,000 0.00% 9,817,200
2020-11-18 2020-11-16 84.000 115,500 +1,500 0.00% 9,702,000
2020-11-17 2020-11-13 733.800 114,000 -1,500 0.00% 83,653,200
2020-11-16 2020-11-12 694.200 115,500 +102,667 0.00% 80,180,100
2020-11-13 2020-11-11 670.200 12,833 +500 0.00% 8,600,677
2020-11-12 2020-11-10 685.200 12,333 -334 0.00% 8,450,572
2020-11-11 2020-11-09 721.200 12,667 -666 0.00% 9,135,440
2020-11-10 2020-11-06 705.000 13,333 -8,334 0.00% 9,399,765
2020-11-09 2020-11-05 713.400 21,667 -500 0.00% 15,457,238
2020-11-06 2020-11-04 665.400 22,167 +500 0.00% 14,749,922
2020-11-04 2020-11-02 647.400 21,667 +1,000 0.00% 14,027,216
2020-11-03 2020-10-30 649.800 20,667 -166 0.00% 13,429,417
2020-11-02 2020-10-29 661.800 20,833 +500 0.00% 13,787,279
2020-10-30 2020-10-28 671.400 20,333 +333 0.00% 13,651,576
2020-10-29 2020-10-27 674.400 20,000 +667 0.00% 13,488,000
2020-10-28 2020-10-23 655.800 19,333 +1,166 0.00% 12,678,581
2020-10-27 2020-10-22 669.600 18,167 +7,334 0.00% 12,164,623
2020-10-23 2020-10-21 675.000 10,833 -4,167 0.00% 7,312,275
2020-10-22 2020-10-20 604.800 15,000 -167 0.00% 9,072,000
2020-10-21 2020-10-19 600.600 15,167 +834 0.00% 9,109,300
2020-10-20 2020-10-16 613.200 14,333 -2,334 0.00% 8,788,996
2020-10-19 2020-10-15 602.400 16,667 -166 0.00% 10,040,201
2020-10-16 2020-10-14 613.200 16,833 +1,666 0.00% 10,321,996
2020-10-15 2020-10-12 643.200 15,167 -2,166 0.00% 9,755,414
2020-10-14 2020-10-09 607.800 17,333 -667 0.00% 10,534,997
2020-10-12 2020-10-08 617.400 18,000 -1,667 0.00% 11,113,200
2020-10-09 2020-10-07 608.400 19,667 +167 0.00% 11,965,403
2020-10-08 2020-10-06 610.800 19,500 -1,000 0.00% 11,910,600
2020-10-07 2020-10-05 582.000 20,500 -833 0.00% 11,931,000
2020-10-06 2020-09-30 565.800 21,333 -334 0.00% 12,070,211
2020-09-30 2020-09-28 548.100 21,667 -166 0.00% 11,875,683
2020-09-29 2020-09-25 531.900 21,833 -667 0.00% 11,612,973
2020-09-28 2020-09-24 545.700 22,500 +1,333 0.00% 12,278,250
2020-09-25 2020-09-23 574.500 21,167 +500 0.00% 12,160,442
2020-09-24 2020-09-22 563.700 20,667 +167 0.00% 11,649,988
2020-09-23 2020-09-21 566.400 20,500 +500 0.00% 11,611,200
2020-09-22 2020-09-18 573.300 20,000 -1,000 0.00% 11,466,000
2020-09-21 2020-09-17 555.000 21,000 +500 0.00% 11,655,000
2020-09-17 2020-09-15 580.200 20,500 -333 0.00% 11,894,100
2020-09-16 2020-09-14 561.000 20,833 +166 0.00% 11,687,313
2020-09-15 2020-09-11 552.900 20,667 -500 0.00% 11,426,784
2020-09-14 2020-09-10 534.000 21,167 -166 0.00% 11,303,178
2020-09-11 2020-09-09 535.800 21,333 -500 0.00% 11,430,221
2020-09-10 2020-09-08 539.400 21,833 -11,167 0.00% 11,776,720
2020-09-09 2020-09-07 544.500 33,000 +333 0.01% 17,968,500
2020-09-08 2020-09-04 564.600 32,667 -3,166 0.01% 18,443,788
2020-09-07 2020-09-03 577.500 35,833 +166 0.01% 20,693,558
2020-09-04 2020-09-02 583.200 35,667 +6,667 0.01% 20,800,994
2020-09-03 2020-09-01 594.900 29,000 +4,167 0.01% 17,252,100
2020-09-02 2020-08-31 604.200 24,833 -834 0.01% 15,004,099
2020-09-01 2020-08-28 606.600 25,667 +3,834 0.01% 15,569,602
2020-08-31 2020-08-27 588.000 21,833 -667 0.00% 12,837,804
2020-08-28 2020-08-26 565.500 22,500 -333 0.00% 12,723,750
2020-08-27 2020-08-25 534.000 22,833 -334 0.01% 12,192,822
2020-08-26 2020-08-24 554.700 23,167 +2,667 0.01% 12,850,735
2020-08-25 2020-08-21 534.900 20,500 +333 0.00% 10,965,450
2020-08-24 2020-08-20 529.200 20,167 -833 0.00% 10,672,376
2020-08-21 2020-08-19 546.000 21,000 +167 0.00% 11,466,000
2020-08-19 2020-08-17 507.000 20,833 +15,833 0.00% 10,562,331
2020-08-18 2020-08-14 484.200 5,000 -667 0.00% 2,421,000
2020-08-17 2020-08-13 491.700 5,667 +1,000 0.00% 2,786,464
2020-08-14 2020-08-12 467.400 4,667 +834 0.00% 2,181,356
2020-08-13 2020-08-11 492.000 3,833 +333 0.00% 1,885,836
2020-08-11 2020-08-07 510.000 3,500 -167 0.00% 1,785,000
2020-08-10 2020-08-06 524.100 3,667 +2,000 0.00% 1,921,875
2020-08-07 2020-08-05 517.500 1,667 -166 0.00% 862,673
2020-08-06 2020-08-04 494.100 1,833 -334 0.00% 905,685
2020-08-03 2020-07-30 480.000 2,167 +334 0.00% 1,040,160
2020-07-31 2020-07-29 468.000 1,833 -167 0.00% 857,844
2020-07-27 2020-07-23 463.200 2,000 +167 0.00% 926,400
2020-07-24 2020-07-22 454.500 1,833 -334 0.00% 833,099
2020-07-23 2020-07-21 457.500 2,167 -2,666 0.00% 991,403
2020-07-21 2020-07-17 426.900 4,833 +333 0.00% 2,063,208
2020-07-20 2020-07-16 421.800 4,500 +2,167 0.00% 1,898,100
2020-07-16 2020-07-14 445.500 2,333 +166 0.00% 1,039,352
2020-07-15 2020-07-13 469.200 2,167 -1,500 0.00% 1,016,756
2020-07-13 2020-07-09 429.000 3,667 -1,333 0.00% 1,573,143
2020-07-10 2020-07-08 423.300 5,000 -2,000 0.00% 2,116,500
2020-07-09 2020-07-07 420.000 7,000 +333 0.00% 2,940,000
2020-07-08 2020-07-06 418.500 6,667 -333 0.00% 2,790,140
2020-07-07 2020-07-03 422.700 7,000 +2,167 0.00% 2,958,900
2020-07-06 2020-07-02 426.000 4,833 +166 0.00% 2,058,858
2020-07-03 2020-06-30 425.400 4,667 +2,834 0.00% 1,985,342
2020-07-02 2020-06-29 446.100 1,833 +166 0.00% 817,701
2020-06-23 2020-06-19 415.800 1,667 -333 0.00% 693,139
2020-06-22 2020-06-18 408.300 2,000 +333 0.00% 816,600
2020-06-19 2020-06-17 404.100 1,667 -166 0.00% 673,635
2020-06-18 2020-06-16 392.400 1,833 -1,667 0.00% 719,269
2020-06-17 2020-06-15 381.000 3,500 +1,667 0.00% 1,333,500
2020-06-12 2020-06-10 384.000 1,833 -167 0.00% 703,872
2020-06-11 2020-06-09 377.100 2,000 -1,500 0.00% 754,200
2020-06-10 2020-06-08 375.000 3,500 +1,833 0.00% 1,312,500
2020-06-09 2020-06-05 393.300 1,667 +334 0.00% 655,631
2020-06-04 2020-06-02 387.900 1,333 -334 0.00% 517,071
2020-05-29 2020-05-27 373.500 1,667 +167 0.00% 622,625
2020-05-26 2020-05-22 376.500 1,500 +333 0.00% 564,750
2020-05-25 2020-05-21 399.000 1,167 -166 0.00% 465,633
2020-05-18 2020-05-14 405.000 1,333 +166 0.00% 539,865
2020-05-14 2020-05-12 389.400 1,167 -333 0.00% 454,430
2020-05-13 2020-05-11 381.000 1,500 +167 0.00% 571,500
2020-05-06 2020-05-04 350.100 1,333 +166 0.00% 466,683
2020-05-05 2020-04-29 363.000 1,167 -1,500 0.00% 423,621
2020-04-28 2020-04-24 346.200 2,667 +1,500 0.00% 923,315
2020-04-24 2020-04-22 360.000 1,167 -1,500 0.00% 420,120
2020-04-21 2020-04-17 349.500 2,667 +1,500 0.00% 932,117
2020-04-14 2020-04-08 341.700 1,167 -166 0.00% 398,764
2020-04-07 2020-04-03 338.400 1,333 -334 0.00% 451,087
2020-04-06 2020-04-02 330.900 1,667 -833 0.00% 551,610
2020-04-03 2020-04-01 316.500 2,500 -500 0.00% 791,250
2020-03-30 2020-03-26 311.400 3,000 +833 0.00% 934,200
2020-03-27 2020-03-25 307.500 2,167 +167 0.00% 666,353
2020-03-26 2020-03-24 289.650 2,000 +167 0.00% 579,300
2020-03-23 2020-03-19 273.600 1,833 +166 0.00% 501,509
2020-03-17 2020-03-13 331.800 1,667 +334 0.00% 553,111
2020-03-12 2020-03-10 355.800 1,333 -167 0.00% 474,281
2020-03-11 2020-03-09 351.300 1,500 +167 0.00% 526,950
2020-03-09 2020-03-05 361.800 1,333 +333 0.00% 482,279
2020-03-06 2020-03-04 358.200 1,000 -333 0.00% 358,200
2020-03-05 2020-03-03 353.100 1,333 -167 0.00% 470,682
2020-03-04 2020-03-02 350.400 1,500 -333 0.00% 525,600
2020-03-03 2020-02-28 342.000 1,833 -500 0.00% 626,886
2020-03-02 2020-02-27 344.100 2,333 +500 0.00% 802,785
2020-02-28 2020-02-26 346.500 1,833 +1,000 0.00% 635,135
2020-02-27 2020-02-25 358.200 833 -167 0.00% 298,381
2020-02-26 2020-02-24 344.700 1,000 +167 0.00% 344,700
2020-02-25 2020-02-21 350.400 833 +166 0.00% 291,883
2020-02-24 2020-02-20 354.000 667 -333 0.00% 236,118
2020-02-21 2020-02-19 346.500 1,000 +333 0.00% 346,500
2020-02-20 2020-02-18 356.700 667 -500 0.00% 237,919
2020-02-19 2020-02-17 350.100 1,167 +500 0.00% 408,567
2020-02-14 2020-02-12 344.100 667 -333 0.00% 229,515
2020-02-13 2020-02-11 333.900 1,000 -333 0.00% 333,900
2020-02-12 2020-02-10 331.500 1,333 +166 0.00% 441,890
2020-02-11 2020-02-07 324.600 1,167 -333 0.00% 378,808
2020-02-10 2020-02-06 320.100 1,500 -333 0.00% 480,150
2020-02-07 2020-02-05 311.100 1,833 +333 0.00% 570,246
2020-01-31 2020-01-29 307.800 1,500 -333 0.00% 461,700
2020-01-30 2020-01-24 313.500 1,833 -2,834 0.00% 574,646
2020-01-29 2020-01-22 313.500 4,667 +334 0.00% 1,463,105
2020-01-23 2020-01-21 312.000 4,333 -167 0.00% 1,351,896
2020-01-20 2020-01-16 316.500 4,500 -833 0.00% 1,424,250
2020-01-16 2020-01-14 296.850 5,333 +333 0.00% 1,583,101
2020-01-15 2020-01-13 297.000 5,000 +167 0.00% 1,485,000
2020-01-14 2020-01-10 292.800 4,833 +2,333 0.00% 1,415,102
2020-01-13 2020-01-09 309.600 2,500 +333 0.00% 774,000
2020-01-10 2020-01-08 301.500 2,167 -833 0.00% 653,351
2020-01-08 2020-01-06 292.650 3,000 -500 0.00% 877,950
2019-12-30 2019-12-24 296.400 3,500 -333 0.00% 1,037,400
2019-12-20 2019-12-18 298.950 3,833 -167 0.00% 1,145,875
2019-12-19 2019-12-17 294.300 4,000 -1,167 0.00% 1,177,200
2019-12-17 2019-12-13 284.550 5,167 -833 0.00% 1,470,270
2019-12-16 2019-12-12 277.350 6,000 -833 0.00% 1,664,100
2019-12-13 2019-12-11 274.650 6,833 +333 0.00% 1,876,683
2019-12-12 2019-12-10 274.350 6,500 -333 0.00% 1,783,275
2019-12-11 2019-12-09 274.200 6,833 -167 0.00% 1,873,609
2019-12-10 2019-12-06 275.400 7,000 -500 0.00% 1,927,800
2019-12-06 2019-12-04 261.150 7,500 -667 0.00% 1,958,625
2019-12-04 2019-12-02 262.350 8,167 +834 0.00% 2,142,612
2019-11-29 2019-11-27 273.000 7,333 +166 0.00% 2,001,909
2019-11-28 2019-11-26 265.200 7,167 -333 0.00% 1,900,688
2019-11-27 2019-11-25 263.400 7,500 +333 0.00% 1,975,500
2019-11-26 2019-11-22 274.350 7,167 -166 0.00% 1,966,266
2019-11-25 2019-11-21 268.200 7,333 -2,000 0.00% 1,966,711
2019-11-22 2019-11-20 268.200 9,333 -167 0.00% 2,503,111
2019-11-21 2019-11-19 265.500 9,500 +167 0.00% 2,522,250
2019-11-20 2019-11-18 257.250 9,333 +833 0.00% 2,400,914
2019-11-19 2019-11-15 257.100 8,500 +500 0.00% 2,185,350
2019-11-18 2019-11-14 257.400 8,000 -1,833 0.00% 2,059,200
2019-11-15 2019-11-13 256.950 9,833 -667 0.00% 2,526,589
2019-11-14 2019-11-12 255.600 10,500 +2,500 0.00% 2,683,800
2019-11-13 2019-11-11 259.050 8,000 +1,167 0.00% 2,072,400
2019-11-12 2019-11-08 268.350 6,833 -4,167 0.00% 1,833,636
2019-11-11 2019-11-07 261.600 11,000 +4,000 0.00% 2,877,600
2019-11-08 2019-11-06 254.400 7,000 +833 0.00% 1,780,800
2019-11-07 2019-11-05 258.150 6,167 +3,000 0.00% 1,592,011
2019-11-06 2019-11-04 260.100 3,167 +167 0.00% 823,737
2019-11-05 2019-11-01 259.350 3,000 +833 0.00% 778,050
2019-11-04 2019-10-31 277.500 2,167 -333 0.00% 601,343
2019-11-01 2019-10-30 264.000 2,500 +333 0.00% 660,000
2019-10-31 2019-10-29 273.450 2,167 -1,000 0.00% 592,566
2019-10-30 2019-10-28 259.050 3,167 -2,666 0.00% 820,411
2019-10-29 2019-10-25 245.550 5,833 -500 0.00% 1,432,293
2019-10-25 2019-10-23 240.150 6,333 +1,000 0.00% 1,520,870
2019-10-23 2019-10-21 245.700 5,333 +333 0.00% 1,310,318
2019-10-22 2019-10-18 249.000 5,000 -833 0.00% 1,245,000
2019-10-21 2019-10-17 245.700 5,833 +333 0.00% 1,433,168
2019-10-17 2019-10-15 244.050 5,500 +333 0.00% 1,342,275
2019-10-16 2019-10-14 245.250 5,167 +334 0.00% 1,267,207
2019-10-15 2019-10-11 247.500 4,833 -1,000 0.00% 1,196,168
2019-10-14 2019-10-10 243.600 5,833 +333 0.00% 1,420,919
2019-10-10 2019-10-08 241.950 5,500 -1,500 0.00% 1,330,725
2019-10-09 2019-10-04 239.850 7,000 -1,667 0.00% 1,678,950
2019-10-08 2019-10-03 235.950 8,667 +1,167 0.00% 2,044,979
2019-10-04 2019-10-02 236.400 7,500 -333 0.00% 1,773,000
2019-10-03 2019-09-30 240.000 7,833 -334 0.00% 1,879,920
2019-10-02 2019-09-27 236.400 8,167 +667 0.00% 1,930,679
2019-09-30 2019-09-26 240.000 7,500 -833 0.00% 1,800,000
2019-09-27 2019-09-25 236.250 8,333 +500 0.00% 1,968,671
2019-09-26 2019-09-24 240.000 7,833 -1,334 0.00% 1,879,920
2019-09-25 2019-09-23 239.700 9,167 -333 0.00% 2,197,330
2019-09-24 2019-09-20 239.700 9,500 -1,833 0.00% 2,277,150
2019-09-23 2019-09-19 234.750 11,333 +2,000 0.00% 2,660,422
2019-09-20 2019-09-18 234.300 9,333 +1,500 0.00% 2,186,722
2019-09-18 2019-09-16 238.050 7,833 -334 0.00% 1,864,646
2019-09-16 2019-09-12 238.800 8,167 -166 0.00% 1,950,280
2019-09-13 2019-09-11 235.350 8,333 +1,500 0.00% 1,961,172
2019-09-09 2019-09-05 247.050 6,833 -334 0.00% 1,688,093
2019-09-05 2019-09-03 242.100 7,167 +1,000 0.00% 1,735,131
2019-09-04 2019-09-02 248.850 6,167 -1,000 0.00% 1,534,658
2019-09-03 2019-08-30 247.800 7,167 -333 0.00% 1,775,983
2019-09-02 2019-08-29 247.800 7,500 -1,167 0.00% 1,858,500
2019-08-30 2019-08-28 237.000 8,667 +167 0.00% 2,054,079
2019-08-29 2019-08-27 241.200 8,500 +667 0.00% 2,050,200
2019-08-28 2019-08-26 241.950 7,833 +1,500 0.00% 1,895,194
2019-08-27 2019-08-23 254.400 6,333 -834 0.00% 1,611,115
2019-08-23 2019-08-21 247.500 7,167 +500 0.00% 1,773,833
2019-08-22 2019-08-20 249.000 6,667 +1,000 0.00% 1,660,083
2019-08-21 2019-08-19 247.200 5,667 -166 0.00% 1,400,882
2019-08-20 2019-08-16 239.700 5,833 -500 0.00% 1,398,170
2019-08-19 2019-08-15 237.000 6,333 +1,000 0.00% 1,500,921
2019-08-16 2019-08-14 242.100 5,333 -334 0.00% 1,291,119
2019-08-15 2019-08-13 238.200 5,667 -666 0.00% 1,349,879
2019-08-14 2019-08-12 239.700 6,333 -500 0.00% 1,518,020
2019-08-13 2019-08-09 236.400 6,833 +333 0.00% 1,615,321
2019-08-09 2019-08-07 238.650 6,500 -667 0.00% 1,551,225
2019-08-08 2019-08-06 238.650 7,167 +1,334 0.00% 1,710,405
2019-08-07 2019-08-05 235.950 5,833 +166 0.00% 1,376,296
2019-08-06 2019-08-02 243.450 5,667 +1,334 0.00% 1,379,631
2019-08-05 2019-08-01 251.100 4,333 -1,667 0.00% 1,088,016
2019-08-02 2019-07-31 253.050 6,000 -1,000 0.00% 1,518,300
2019-08-01 2019-07-30 250.350 7,000 -667 0.00% 1,752,450
2019-07-31 2019-07-29 249.900 7,667 -1,000 0.00% 1,915,983
2019-07-30 2019-07-26 246.000 8,667 +834 0.00% 2,132,082
2019-07-29 2019-07-25 248.100 7,833 -167 0.00% 1,943,367
2019-07-26 2019-07-24 246.450 8,000 +667 0.00% 1,971,600
2019-07-25 2019-07-23 246.000 7,333 -500 0.00% 1,803,918
2019-07-23 2019-07-19 246.150 7,833 -1,500 0.00% 1,928,093
2019-07-22 2019-07-18 236.700 9,333 -3,834 0.00% 2,209,121
2019-07-19 2019-07-17 229.050 13,167 -3,000 0.00% 3,015,901
2019-07-18 2019-07-16 226.050 16,167 -1,833 0.00% 3,654,550
2019-07-17 2019-07-15 218.700 18,000 -333 0.00% 3,936,600
2019-07-16 2019-07-12 215.100 18,333 +333 0.00% 3,943,428
2019-07-15 2019-07-11 220.200 18,000 +333 0.00% 3,963,600
2019-07-12 2019-07-10 220.800 17,667 -1,333 0.00% 3,900,874
2019-07-11 2019-07-09 220.200 19,000 -1,000 0.00% 4,183,800
2019-07-10 2019-07-08 220.350 20,000 -667 0.00% 4,407,000
2019-07-08 2019-07-04 224.550 20,667 -2,333 0.01% 4,640,775
2019-07-05 2019-07-03 223.200 23,000 +667 0.01% 5,133,600
2019-07-04 2019-07-02 224.250 22,333 -2,834 0.01% 5,008,175
2019-07-03 2019-06-28 210.450 25,167 -3,666 0.01% 5,296,395
2019-07-02 2019-06-27 208.200 28,833 -334 0.01% 6,003,031
2019-06-27 2019-06-25 199.500 29,167 -500 0.01% 5,818,817
2019-06-26 2019-06-24 207.900 29,667 +667 0.01% 6,167,769
2019-06-25 2019-06-21 207.150 29,000 +5,333 0.01% 6,007,350
2019-06-24 2019-06-20 220.050 23,667 +1,000 0.01% 5,207,923
2019-06-21 2019-06-19 212.400 22,667 +6,334 0.01% 4,814,471
2019-06-20 2019-06-18 218.850 16,333 +666 0.00% 3,574,477
2019-06-17 2019-06-13 222.300 15,667 +1,000 0.00% 3,482,774
2019-06-14 2019-06-12 223.050 14,667 -833 0.00% 3,271,474
2019-06-13 2019-06-11 223.200 15,500 +3,667 0.00% 3,459,600
2019-06-12 2019-06-10 222.900 11,833 -4,834 0.00% 2,637,576
2019-06-11 2019-06-06 217.350 16,667 -500 0.00% 3,622,572
2019-06-10 2019-06-05 215.100 17,167 +2,834 0.00% 3,692,622
2019-06-06 2019-06-04 213.750 14,333 +2,166 0.00% 3,063,679
2019-06-05 2019-06-03 220.950 12,167 -666 0.00% 2,688,299
2019-06-04 2019-05-31 222.300 12,833 +500 0.00% 2,852,776
2019-06-03 2019-05-30 226.650 12,333 +1,500 0.00% 2,795,274
2019-05-31 2019-05-29 231.900 10,833 +666 0.00% 2,512,173
2019-05-30 2019-05-28 235.050 10,167 -166 0.00% 2,389,753
2019-05-29 2019-05-27 227.700 10,333 -1,167 0.00% 2,352,824
2019-05-28 2019-05-24 218.700 11,500 -2,833 0.00% 2,515,050
2019-05-27 2019-05-23 211.500 14,333 -3,334 0.00% 3,031,430
2019-05-24 2019-05-22 210.600 17,667 +1,334 0.00% 3,720,670
2019-05-23 2019-05-21 211.200 16,333 +1,500 0.00% 3,449,530
2019-05-22 2019-05-20 211.050 14,833 +4,333 0.00% 3,130,505
2019-05-21 2019-05-17 226.200 10,500 +500 0.00% 2,375,100
2019-05-20 2019-05-16 231.150 10,000 -667 0.00% 2,311,500
2019-05-17 2019-05-15 229.500 10,667 +500 0.00% 2,448,077
2019-05-16 2019-05-14 224.100 10,167 +1,334 0.00% 2,278,425
2019-05-15 2019-05-10 237.150 8,833 -334 0.00% 2,094,746
2019-05-14 2019-05-09 225.450 9,167 -7,000 0.00% 2,066,700
2019-05-10 2019-05-08 240.300 16,167 +667 0.00% 3,884,930
2019-05-09 2019-05-07 244.500 15,500 -1,333 0.00% 3,789,750
2019-05-08 2019-05-06 237.900 16,833 -1,500 0.00% 4,004,571
2019-05-07 2019-05-03 249.750 18,333 -2,667 0.00% 4,578,667
2019-05-06 2019-05-02 244.500 21,000 -667 0.01% 5,134,500
2019-05-03 2019-04-30 236.700 21,667 -1,000 0.01% 5,128,579
2019-05-02 2019-04-29 237.900 22,667 +2,000 0.01% 5,392,479
2019-04-29 2019-04-25 235.350 20,667 +834 0.01% 4,863,978
2019-04-26 2019-04-24 238.800 19,833 +666 0.00% 4,736,120
2019-04-25 2019-04-23 240.000 19,167 -500 0.00% 4,600,080
2019-04-24 2019-04-18 240.750 19,667 +667 0.00% 4,734,830
2019-04-23 2019-04-17 250.950 19,000 +667 0.00% 4,768,050
2019-04-18 2019-04-16 251.550 18,333 -667 0.00% 4,611,666
2019-04-17 2019-04-15 245.400 19,000 -667 0.00% 4,662,600
2019-04-16 2019-04-12 244.800 19,667 +1,334 0.00% 4,814,482
2019-04-15 2019-04-11 243.000 18,333 +166 0.00% 4,454,919
2019-04-12 2019-04-10 249.600 18,167 -2,833 0.00% 4,534,483
2019-04-11 2019-04-09 248.100 21,000 +167 0.01% 5,210,100
2019-04-09 2019-04-04 238.500 20,833 -667 0.01% 4,968,671
2019-04-08 2019-04-03 237.600 21,500 -2,500 0.01% 5,108,400
2019-04-04 2019-04-02 231.450 24,000 +167 0.01% 5,554,800
2019-04-03 2019-04-01 231.450 23,833 -2,500 0.01% 5,516,148
2019-04-02 2019-03-29 229.050 26,333 -2,000 0.01% 6,031,574
2019-04-01 2019-03-28 227.100 28,333 -334 0.01% 6,434,424
2019-03-29 2019-03-27 231.300 28,667 -1,500 0.01% 6,630,677
2019-03-28 2019-03-26 220.200 30,167 -833 0.01% 6,642,773
2019-03-27 2019-03-25 221.850 31,000 +15,833 0.01% 6,877,350
2019-03-26 2019-03-22 234.000 15,167 -333 0.00% 3,549,078
2019-03-25 2019-03-21 234.450 15,500 +4,667 0.00% 3,633,975
2019-03-22 2019-03-20 242.550 10,833 +1,166 0.00% 2,627,544
2019-03-21 2019-03-19 250.050 9,667 +1,000 0.00% 2,417,233
2019-03-20 2019-03-18 243.000 8,667 +167 0.00% 2,106,081
2019-03-19 2019-03-15 237.900 8,500 -1,333 0.00% 2,022,150
2019-03-15 2019-03-13 239.400 9,833 -834 0.00% 2,354,020
2019-03-14 2019-03-12 237.600 10,667 +2,167 0.00% 2,534,479
2019-03-13 2019-03-11 240.450 8,500 -1,333 0.00% 2,043,825
2019-03-12 2019-03-08 230.250 9,833 +1,333 0.00% 2,264,048
2019-03-11 2019-03-07 238.950 8,500 -167 0.00% 2,031,075
2019-03-08 2019-03-06 240.000 8,667 -333 0.00% 2,080,080
2019-03-06 2019-03-04 241.350 9,000 -2,833 0.00% 2,172,150
2019-03-05 2019-03-01 233.400 11,833 -3,167 0.00% 2,761,822
2019-03-04 2019-02-28 223.500 15,000 +333 0.00% 3,352,500
2019-03-01 2019-02-27 225.000 14,667 -166 0.00% 3,300,075
2019-02-28 2019-02-26 227.550 14,833 +2,833 0.00% 3,375,249
2019-02-27 2019-02-25 228.300 12,000 -4,333 0.00% 2,739,600
2019-02-26 2019-02-22 232.650 16,333 -1,167 0.00% 3,799,872
2019-02-22 2019-02-20 207.000 17,500 +3,500 0.00% 3,622,500
2019-02-21 2019-02-19 200.850 14,000 +667 0.00% 2,811,900
2019-02-20 2019-02-18 207.600 13,333 +1,000 0.00% 2,767,931
2019-02-19 2019-02-15 206.550 12,333 +333 0.00% 2,547,381
2019-02-18 2019-02-14 212.100 12,000 -167 0.00% 2,545,200
2019-02-14 2019-02-12 210.000 12,167 -166 0.00% 2,555,070
2019-02-12 2019-02-08 207.300 12,333 -500 0.00% 2,556,631
2019-02-11 2019-02-04 202.650 12,833 -500 0.00% 2,600,607
2019-02-08 2019-01-31 202.350 13,333 -3,500 0.00% 2,697,933
2019-02-01 2019-01-30 199.350 16,833 +333 0.00% 3,355,659
2019-01-31 2019-01-29 195.150 16,500 -1,000 0.00% 3,219,975
2019-01-30 2019-01-28 186.300 17,500 -2,167 0.00% 3,260,250
2019-01-29 2019-01-25 192.000 19,667 -166 0.00% 3,776,064
2019-01-28 2019-01-24 189.150 19,833 -1,834 0.00% 3,751,412
2019-01-25 2019-01-23 182.100 21,667 +834 0.01% 3,945,561
2019-01-24 2019-01-22 181.500 20,833 +1,166 0.01% 3,781,190
2019-01-23 2019-01-21 187.500 19,667 -666 0.00% 3,687,563
2019-01-21 2019-01-17 180.000 20,333 +833 0.00% 3,659,940
2019-01-18 2019-01-16 175.650 19,500 -333 0.00% 3,425,175
2019-01-17 2019-01-15 173.100 19,833 -167 0.00% 3,433,092
2019-01-16 2019-01-14 170.550 20,000 +500 0.00% 3,411,000
2019-01-15 2019-01-11 173.400 19,500 -500 0.00% 3,381,300
2019-01-14 2019-01-10 174.600 20,000 -1,667 0.00% 3,492,000
2019-01-11 2019-01-09 163.500 21,667 -3,500 0.01% 3,542,555
2019-01-08 2019-01-04 148.350 25,167 -1,166 0.01% 3,733,524
2019-01-07 2019-01-03 137.250 26,333 +2,000 0.01% 3,614,204
2019-01-04 2019-01-02 146.100 24,333 +166 0.01% 3,555,051
2019-01-02 2018-12-27 149.100 24,167 -3,500 0.01% 3,603,300
2018-12-28 2018-12-24 148.200 27,667 +2,167 0.01% 4,100,249
2018-12-27 2018-12-20 151.350 25,500 +1,667 0.01% 3,859,425
2018-12-21 2018-12-19 159.000 23,833 +666 0.01% 3,789,447
2018-12-20 2018-12-18 167.550 23,167 -12,666 0.01% 3,881,631
2018-12-19 2018-12-17 169.500 35,833 +1,333 0.01% 6,073,694
2018-12-17 2018-12-13 170.700 34,500 +6,667 0.01% 5,889,150
2018-12-14 2018-12-12 163.800 27,833 -5,500 0.01% 4,559,045
2018-12-13 2018-12-11 157.050 33,333 +2,333 0.01% 5,234,948
2018-12-12 2018-12-10 149.700 31,000 +14,667 0.01% 4,640,700
2018-12-11 2018-12-07 177.000 16,333 +3,166 0.00% 2,890,941
2018-12-10 2018-12-06 187.050 13,167 -1,000 0.00% 2,462,887
2018-12-07 2018-12-05 199.200 14,167 +500 0.00% 2,822,066
2018-12-06 2018-12-04 202.800 13,667 +1,167 0.00% 2,771,668
2018-12-04 2018-11-30 196.800 12,500 -333 0.00% 2,460,000
2018-12-03 2018-11-29 192.450 12,833 -5,167 0.00% 2,469,711
2018-11-28 2018-11-26 179.400 18,000 +3,000 0.00% 3,229,200
2018-11-27 2018-11-23 185.400 15,000 +4,000 0.00% 2,781,000
2018-11-26 2018-11-22 195.450 11,000 +667 0.00% 2,149,950
2018-11-23 2018-11-21 197.400 10,333 +1,166 0.00% 2,039,734
2018-11-21 2018-11-19 203.100 9,167 -3,333 0.00% 1,861,818
2018-11-20 2018-11-16 197.400 12,500 +500 0.00% 2,467,500
2018-11-19 2018-11-15 196.200 12,000 -2,333 0.00% 2,354,400
2018-11-16 2018-11-14 189.750 14,333 -1,500 0.00% 2,719,687
2018-11-15 2018-11-13 189.150 15,833 +1,833 0.00% 2,994,812
2018-11-14 2018-11-12 186.000 14,000 +333 0.00% 2,604,000
2018-11-13 2018-11-09 190.650 13,667 +167 0.00% 2,605,614
2018-11-12 2018-11-08 195.900 13,500 -1,667 0.00% 2,644,650
2018-11-09 2018-11-07 195.000 15,167 -1,500 0.00% 2,957,565
2018-11-08 2018-11-06 188.400 16,667 +667 0.00% 3,140,063
2018-11-07 2018-11-05 186.150 16,000 -1,833 0.00% 2,978,400
2018-11-06 2018-11-02 192.300 17,833 -1,834 0.00% 3,429,286
2018-11-05 2018-11-01 172.200 19,667 +500 0.00% 3,386,657
2018-11-02 2018-10-31 167.550 19,167 +1,334 0.00% 3,211,431
2018-11-01 2018-10-30 163.350 17,833 +166 0.00% 2,913,021
2018-10-30 2018-10-26 167.700 17,667 +500 0.00% 2,962,756
2018-10-29 2018-10-25 180.600 17,167 +3,334 0.00% 3,100,360
2018-10-26 2018-10-24 188.100 13,833 -167 0.00% 2,601,987
2018-10-25 2018-10-23 189.000 14,000 +1,833 0.00% 2,646,000
2018-10-24 2018-10-22 202.200 12,167 -2,833 0.00% 2,460,167
2018-10-23 2018-10-19 191.100 15,000 +667 0.00% 2,866,500
2018-10-22 2018-10-18 189.000 14,333 -834 0.00% 2,708,937
2018-10-19 2018-10-16 191.850 15,167 +334 0.00% 2,909,789
2018-10-18 2018-10-15 195.000 14,833 -834 0.00% 2,892,435
2018-10-16 2018-10-12 195.000 15,667 -1,833 0.00% 3,055,065
2018-10-15 2018-10-11 187.200 17,500 +5,333 0.00% 3,276,000
2018-10-11 2018-10-09 208.500 12,167 -1,333 0.00% 2,536,820
2018-10-10 2018-10-08 205.800 13,500 -1,333 0.00% 2,778,300
2018-10-09 2018-10-05 218.400 14,833 +1,333 0.00% 3,239,527
2018-10-08 2018-10-04 232.800 13,500 -1,167 0.00% 3,142,800
2018-10-05 2018-10-03 229.350 14,667 +2,334 0.00% 3,363,876
2018-10-04 2018-10-02 236.700 12,333 -167 0.00% 2,919,221
2018-10-03 2018-09-28 237.450 12,500 -500 0.00% 2,968,125
2018-10-02 2018-09-27 238.050 13,000 -333 0.00% 3,094,650
2018-09-28 2018-09-26 232.200 13,333 -167 0.00% 3,095,923
2018-09-27 2018-09-24 234.150 13,500 -500 0.00% 3,161,025
2018-09-26 2018-09-21 234.900 14,000 -1,000 0.00% 3,288,600
2018-09-24 2018-09-20 229.050 15,000 +833 0.00% 3,435,750
2018-09-21 2018-09-19 226.350 14,167 -666 0.00% 3,206,700
2018-09-20 2018-09-18 214.500 14,833 +1,000 0.00% 3,181,679
2018-09-19 2018-09-17 213.450 13,833 -834 0.00% 2,952,654
2018-09-18 2018-09-14 213.000 14,667 -166 0.00% 3,124,071
2018-09-17 2018-09-13 209.700 14,833 -1,667 0.00% 3,110,480
2018-09-14 2018-09-12 199.650 16,500 -833 0.00% 3,294,225
2018-09-13 2018-09-11 210.150 17,333 +1,000 0.00% 3,642,530
2018-09-11 2018-09-07 223.500 16,333 -334 0.00% 3,650,426
2018-09-10 2018-09-06 222.150 16,667 +500 0.00% 3,702,574
2018-09-06 2018-09-04 232.500 16,167 +500 0.00% 3,758,828
2018-09-05 2018-09-03 234.000 15,667 -833 0.00% 3,666,078
2018-09-04 2018-08-31 232.500 16,500 +667 0.00% 3,836,250
2018-09-03 2018-08-30 235.950 15,833 +166 0.00% 3,735,796
2018-08-31 2018-08-29 240.150 15,667 +334 0.00% 3,762,430
2018-08-30 2018-08-28 241.050 15,333 -1,334 0.00% 3,696,020
2018-08-29 2018-08-27 243.600 16,667 -1,833 0.00% 4,060,081
2018-08-28 2018-08-24 228.900 18,500 +167 0.00% 4,234,650
2018-08-27 2018-08-23 229.350 18,333 -1,334 0.00% 4,204,674
2018-08-24 2018-08-22 217.500 19,667 -1,833 0.00% 4,277,573
2018-08-23 2018-08-21 211.500 21,500 -2,500 0.01% 4,547,250
2018-08-22 2018-08-20 193.950 24,000 +333 0.01% 4,654,800
2018-08-21 2018-08-17 187.500 23,667 -1,166 0.01% 4,437,563
2018-08-20 2018-08-16 205.350 24,833 +5,833 0.01% 5,099,457
2018-08-17 2018-08-15 222.300 19,000 -333 0.00% 4,223,700
2018-08-16 2018-08-14 237.450 19,333 -500 0.00% 4,590,621
2018-08-15 2018-08-13 237.000 19,833 -2,667 0.00% 4,700,421
2018-08-14 2018-08-10 230.100 22,500 -833 0.01% 5,177,250
2018-08-13 2018-08-09 227.250 23,333 -667 0.01% 5,302,424
2018-08-10 2018-08-08 226.200 24,000 +500 0.01% 5,428,800
2018-08-09 2018-08-07 225.000 23,500 -1,833 0.01% 5,287,500
2018-08-08 2018-08-06 219.150 25,333 -2,667 0.01% 5,551,727
2018-08-07 2018-08-03 221.100 28,000 +2,500 0.01% 6,190,800
2018-08-06 2018-08-02 230.100 25,500 +1,500 0.01% 5,867,550
2018-08-03 2018-08-01 237.300 24,000 +1,000 0.01% 5,695,200
2018-08-02 2018-07-31 239.400 23,000 +3,667 0.01% 5,506,200
2018-08-01 2018-07-30 253.650 19,333 -167 0.00% 4,903,815
2018-07-31 2018-07-27 256.350 19,500 -3,667 0.00% 4,998,825
2018-07-30 2018-07-26 243.750 23,167 -1,500 0.01% 5,646,956
2018-07-27 2018-07-25 240.750 24,667 -333 0.01% 5,938,580
2018-07-26 2018-07-24 233.850 25,000 +2,667 0.01% 5,846,250
2018-07-25 2018-07-23 240.450 22,333 -3,334 0.01% 5,369,970
2018-07-24 2018-07-20 235.200 25,667 -333 0.01% 6,036,878
2018-07-23 2018-07-19 233.250 26,000 +1,000 0.01% 6,064,500
2018-07-20 2018-07-18 237.300 25,000 -1,000 0.01% 5,932,500
2018-07-19 2018-07-17 235.350 26,000 +4,000 0.01% 6,119,100
2018-07-18 2018-07-16 247.050 22,000 +500 0.01% 5,435,100
2018-07-17 2018-07-13 247.350 21,500 -1,667 0.01% 5,318,025
2018-07-16 2018-07-12 239.700 23,167 -500 0.01% 5,553,130
2018-07-13 2018-07-11 229.350 23,667 -666 0.01% 5,428,026
2018-07-12 2018-07-10 228.150 24,333 +3,000 0.01% 5,551,574
2018-07-11 2018-07-09 242.250 21,333 -500 0.01% 5,167,919
2018-07-10 2018-07-06 232.950 21,833 -500 0.01% 5,085,997
2018-07-09 2018-07-05 223.500 22,333 +1,000 0.01% 4,991,426
2018-07-06 2018-07-04 236.100 21,333 -1,334 0.01% 5,036,721
2018-07-05 2018-07-03 249.000 22,667 +2,167 0.01% 5,644,083
2018-07-04 2018-06-29 262.050 20,500 -833 0.01% 5,372,025
2018-07-03 2018-06-28 249.750 21,333 -834 0.01% 5,327,917
2018-06-29 2018-06-27 257.700 22,167 -2,000 0.01% 5,712,436
2018-06-27 2018-06-25 260.400 24,167 +1,500 0.01% 6,293,087
2018-06-26 2018-06-22 269.250 22,667 -833 0.01% 6,103,090
2018-06-25 2018-06-21 260.100 23,500 -500 0.01% 6,112,350
2018-06-22 2018-06-20 253.500 24,000 -3,667 0.01% 6,084,000
2018-06-21 2018-06-19 253.650 27,667 -6,333 0.01% 7,017,735
2018-06-20 2018-06-15 263.700 34,000 -667 0.01% 8,965,800
2018-06-19 2018-06-14 259.200 34,667 +4,667 0.01% 8,985,686
2018-06-15 2018-06-13 265.500 30,000 +2,833 0.01% 7,965,000
2018-06-14 2018-06-12 279.750 27,167 +5,500 0.01% 7,599,968
2018-06-13 2018-06-11 275.850 21,667 +834 0.01% 5,976,842
2018-06-11 2018-06-07 285.300 20,833 +166 0.01% 5,943,655
2018-06-08 2018-06-06 285.600 20,667 +2,500 0.01% 5,902,495
2018-06-07 2018-06-05 285.750 18,167 +1,000 0.00% 5,191,220
2018-06-06 2018-06-04 286.650 17,167 -5,333 0.00% 4,920,921
2018-06-05 2018-06-01 271.950 22,500 -2,667 0.01% 6,118,875
2018-06-04 2018-05-31 263.850 25,167 +3,167 0.01% 6,640,313
2018-06-01 2018-05-30 261.000 22,000 -167 0.01% 5,742,000
2018-05-31 2018-05-29 251.850 22,167 -4,333 0.01% 5,582,759
2018-05-30 2018-05-28 254.850 26,500 -4,833 0.01% 6,753,525
2018-05-29 2018-05-25 248.250 31,333 -4,334 0.01% 7,778,417
2018-05-28 2018-05-24 240.300 35,667 +1,167 0.01% 8,570,780
2018-05-25 2018-05-23 237.750 34,500 +1,000 0.01% 8,202,375
2018-05-24 2018-05-21 233.550 33,500 +2,333 0.01% 7,823,925
2018-05-23 2018-05-18 240.000 31,167 +5,167 0.01% 7,480,080
2018-05-21 2018-05-17 247.200 26,000 +2,500 0.01% 6,427,200
2018-05-18 2018-05-16 249.900 23,500 -2,833 0.01% 5,872,650
2018-05-17 2018-05-15 244.950 26,333 +1,166 0.01% 6,450,268
2018-05-16 2018-05-14 237.600 25,167 -833 0.01% 5,979,679
2018-05-15 2018-05-11 230.700 26,000 -1,333 0.01% 5,998,200
2018-05-14 2018-05-10 227.400 27,333 +1,666 0.01% 6,215,524
2018-05-11 2018-05-09 228.450 25,667 +2,000 0.01% 5,863,626
2018-05-10 2018-05-08 225.750 23,667 -2,500 0.01% 5,342,825
2018-05-09 2018-05-07 211.500 26,167 -500 0.01% 5,534,321
2018-05-08 2018-05-04 210.000 26,667 -1,500 0.01% 5,600,070
2018-05-07 2018-05-03 211.200 28,167 +2,667 0.01% 5,948,870
2018-05-04 2018-05-02 214.650 25,500 +2,167 0.01% 5,473,575
2018-05-03 2018-04-30 215.250 23,333 -667 0.01% 5,022,428
2018-05-02 2018-04-27 217.200 24,000 +1,500 0.01% 5,212,800
2018-04-30 2018-04-26 218.400 22,500 +2,167 0.01% 4,914,000
2018-04-27 2018-04-25 226.350 20,333 -167 0.00% 4,602,375
2018-04-26 2018-04-24 217.200 20,500 +1,500 0.01% 4,452,600
2018-04-25 2018-04-23 215.100 19,000 +1,667 0.00% 4,086,900
2018-04-24 2018-04-20 229.500 17,333 -667 0.00% 3,977,924
2018-04-23 2018-04-19 228.600 18,000 -167 0.00% 4,114,800
2018-04-20 2018-04-18 219.900 18,167 +167 0.00% 3,994,923
2018-04-19 2018-04-17 222.000 18,000 -1,000 0.00% 3,996,000
2018-04-18 2018-04-16 235.800 19,000 +833 0.00% 4,480,200
2018-04-17 2018-04-13 237.300 18,167 +2,667 0.00% 4,311,029
2018-04-16 2018-04-12 246.300 15,500 +4,833 0.00% 3,817,650
2018-04-13 2018-04-11 255.300 10,667 -2,166 0.00% 2,723,285
2018-04-12 2018-04-10 249.000 12,833 -500 0.00% 3,195,417
2018-04-11 2018-04-09 249.900 13,333 -167 0.00% 3,331,917
2018-04-10 2018-04-06 243.300 13,500 +333 0.00% 3,284,550
2018-04-09 2018-04-04 249.300 13,167 -1,333 0.00% 3,282,533
2018-04-06 2018-04-03 234.600 14,500 -6,833 0.00% 3,401,700
2018-04-04 2018-03-29 226.350 21,333 +2,666 0.01% 4,828,725
2018-04-03 2018-03-28 225.000 18,667 +5,667 0.00% 4,200,075
2018-03-29 2018-03-27 241.800 13,000 -2,167 0.00% 3,143,400
2018-03-28 2018-03-26 222.000 15,167 +2,834 0.00% 3,367,074
2018-03-27 2018-03-23 212.700 12,333 +833 0.00% 2,623,229
2018-03-26 2018-03-22 218.700 11,500 +1,833 0.00% 2,515,050
2018-03-23 2018-03-21 225.150 9,667 -333 0.00% 2,176,525
2018-03-22 2018-03-20 227.100 10,000 -1,333 0.00% 2,271,000
2018-03-21 2018-03-19 213.600 11,333 +1,500 0.00% 2,420,729
2018-03-19 2018-03-15 213.000 9,833 -667 0.00% 2,094,429
2018-03-16 2018-03-14 199.950 10,500 +167 0.00% 2,099,475
2018-03-15 2018-03-13 192.450 10,333 +4,166 0.00% 1,988,586
2018-03-14 2018-03-12 197.250 6,167 -1,333 0.00% 1,216,441
2018-03-13 2018-03-09 192.150 7,500 +1,833 0.00% 1,441,125
2018-03-12 2018-03-08 195.150 5,667 -1,833 0.00% 1,105,915
2018-03-09 2018-03-07 185.700 7,500 +2,333 0.00% 1,392,750
2018-03-08 2018-03-06 176.250 5,167 -333 0.00% 910,684
2018-03-07 2018-03-05 175.500 5,500 -1,833 0.00% 965,250
2018-03-06 2018-03-02 162.900 7,333 -500 0.00% 1,194,546
2018-03-05 2018-03-01 160.800 7,833 +500 0.00% 1,259,546
2018-03-01 2018-02-27 157.800 7,333 +500 0.00% 1,157,147
2018-02-28 2018-02-26 162.000 6,833 +166 0.00% 1,106,946
2018-02-27 2018-02-23 154.950 6,667 -2,000 0.00% 1,033,052
2018-02-26 2018-02-22 150.300 8,667 +500 0.00% 1,302,650
2018-02-23 2018-02-21 152.700 8,167 +834 0.00% 1,247,101
2018-02-22 2018-02-20 154.050 7,333 -334 0.00% 1,129,649
2018-02-21 2018-02-15 151.200 7,667 +1,667 0.00% 1,159,250
2018-02-20 2018-02-13 150.000 6,000 +333 0.00% 900,000
2018-02-13 2018-02-09 146.850 5,667 -1,833 0.00% 832,199
2018-02-12 2018-02-08 143.550 7,500 -2,167 0.00% 1,076,625
2018-02-09 2018-02-07 143.550 9,667 +1,000 0.00% 1,387,698
2018-02-08 2018-02-06 144.600 8,667 -1,500 0.00% 1,253,248
2018-02-07 2018-02-05 154.050 10,167 +2,667 0.00% 1,566,226
2018-02-06 2018-02-02 163.050 7,500 +333 0.00% 1,222,875
2018-02-05 2018-02-01 159.750 7,167 -333 0.00% 1,144,928
2018-02-02 2018-01-31 161.550 7,500 -1,000 0.00% 1,211,625
2018-02-01 2018-01-30 159.750 8,500 +1,333 0.00% 1,357,875
2018-01-30 2018-01-26 161.700 7,167 -3,000 0.00% 1,158,904
2018-01-29 2018-01-25 155.250 10,167 +1,000 0.00% 1,578,427
2018-01-26 2018-01-24 158.100 9,167 -2,000 0.00% 1,449,303
2018-01-24 2018-01-22 158.250 11,167 -3,000 0.00% 1,767,178
2018-01-23 2018-01-19 153.150 14,167 -1,833 0.00% 2,169,676
2018-01-22 2018-01-18 152.250 16,000 +1,667 0.00% 2,436,000
2018-01-19 2018-01-17 156.600 14,333 +4,666 0.00% 2,244,548
2018-01-18 2018-01-16 163.350 9,667 -1,333 0.00% 1,579,104
2018-01-17 2018-01-15 165.000 11,000 -1,667 0.00% 1,815,000
2018-01-16 2018-01-12 160.050 12,667 -833 0.00% 2,027,353
2018-01-15 2018-01-11 154.200 13,500 +833 0.00% 2,081,700
2018-01-12 2018-01-10 159.450 12,667 -333 0.00% 2,019,753
2018-01-11 2018-01-09 151.950 13,000 -1,500 0.00% 1,975,350
2018-01-09 2018-01-05 151.200 14,500 -1,000 0.00% 2,192,400
2018-01-08 2018-01-04 144.000 15,500 +333 0.00% 2,232,000
2018-01-05 2018-01-03 133.350 15,167 +2,167 0.00% 2,022,519
2018-01-04 2018-01-02 132.300 13,000 -833 0.00% 1,719,900
2018-01-03 2017-12-29 131.100 13,833 -667 0.00% 1,813,506
2018-01-02 2017-12-28 130.500 14,500 -500 0.00% 1,892,250
2017-12-29 2017-12-27 130.050 15,000 -333 0.00% 1,950,750
2017-12-27 2017-12-21 129.150 15,333 +1,500 0.00% 1,980,257
2017-12-21 2017-12-19 126.750 13,833 -500 0.00% 1,753,333
2017-12-20 2017-12-18 123.000 14,333 -1,500 0.00% 1,762,959
2017-12-18 2017-12-14 128.250 15,833 +3,166 0.00% 2,030,582
2017-12-15 2017-12-13 124.800 12,667 +5,834 0.00% 1,580,842
2017-12-14 2017-12-12 134.250 6,833 +666 0.00% 917,330
2017-12-13 2017-12-11 132.750 6,167 -1,000 0.00% 818,669
2017-12-12 2017-12-08 129.000 7,167 +334 0.00% 924,543
2017-12-11 2017-12-07 123.300 6,833 -667 0.00% 842,509
2017-12-08 2017-12-06 128.100 7,500 +1,333 0.00% 960,750
2017-12-07 2017-12-05 137.400 6,167 -166 0.00% 847,346
2017-12-06 2017-12-04 138.900 6,333 -1,667 0.00% 879,654
2017-12-04 2017-11-30 139.350 8,000 -1,333 0.00% 1,114,800
2017-12-01 2017-11-29 143.850 9,333 -1,500 0.00% 1,342,552
2017-11-30 2017-11-28 137.850 10,833 -3,334 0.00% 1,493,329
2017-11-28 2017-11-24 131.850 14,167 -1,000 0.00% 1,867,919
2017-11-24 2017-11-22 136.200 15,167 -1,333 0.00% 2,065,745
2017-11-23 2017-11-21 135.750 16,500 +667 0.00% 2,239,875
2017-11-21 2017-11-17 131.700 15,833 +166 0.00% 2,085,206
2017-11-17 2017-11-15 131.100 15,667 +334 0.00% 2,053,944
2017-11-16 2017-11-14 129.600 15,333 +666 0.00% 1,987,157
2017-11-15 2017-11-13 133.500 14,667 +3,167 0.00% 1,958,045
2017-11-14 2017-11-10 135.750 11,500 -3,000 0.00% 1,561,125
2017-11-13 2017-11-09 130.200 14,500 +667 0.00% 1,887,900
2017-11-10 2017-11-08 128.100 13,833 +2,000 0.00% 1,772,007
2017-11-09 2017-11-07 130.950 11,833 -2,334 0.00% 1,549,531
2017-11-08 2017-11-06 131.250 14,167 +1,334 0.00% 1,859,419
2017-11-07 2017-11-03 132.150 12,833 +500 0.00% 1,695,881
2017-11-06 2017-11-02 132.000 12,333 +1,333 0.00% 1,627,956
2017-11-03 2017-11-01 134.400 11,000 +2,000 0.00% 1,478,400
2017-11-02 2017-10-31 132.600 9,000 +167 0.00% 1,193,400
2017-10-31 2017-10-27 129.300 8,833 +1,500 0.00% 1,142,107
2017-10-30 2017-10-26 136.500 7,333 +2,666 0.00% 1,000,955
2017-10-27 2017-10-25 144.900 4,667 -3,333 0.00% 676,248
2017-10-26 2017-10-24 128.100 8,000 -333 0.00% 1,024,800
2017-10-25 2017-10-23 121.650 8,333 -167 0.00% 1,013,709
2017-10-23 2017-10-19 119.250 8,500 -500 0.00% 1,013,625
2017-10-20 2017-10-18 121.500 9,000 -4,000 0.00% 1,093,500
2017-10-18 2017-10-16 119.100 13,000 -333 0.00% 1,548,300
2017-10-16 2017-10-12 115.800 13,333 +1,000 0.00% 1,543,961
2017-10-11 2017-10-09 118.500 12,333 +3,666 0.00% 1,461,461
2017-10-10 2017-10-06 118.200 8,667 +167 0.00% 1,024,439
2017-10-09 2017-10-04 117.600 8,500 +667 0.00% 999,600
2017-10-06 2017-10-03 117.600 7,833 -667 0.00% 921,161
2017-10-04 2017-09-29 118.350 8,500 -4,000 0.00% 1,005,975
2017-10-03 2017-09-28 116.700 12,500 -1,167 0.00% 1,458,750
2017-09-29 2017-09-27 117.000 13,667 -666 0.00% 1,599,039
2017-09-28 2017-09-26 113.700 14,333 +500 0.00% 1,629,662
2017-09-27 2017-09-25 112.500 13,833 +833 0.00% 1,556,213
2017-09-26 2017-09-22 117.000 13,000 -3,167 0.00% 1,521,000
2017-09-25 2017-09-21 118.500 16,167 -1,000 0.00% 1,915,790
2017-09-22 2017-09-20 121.950 17,167 -1,333 0.00% 2,093,516
2017-09-21 2017-09-19 116.700 18,500 -3,333 0.00% 2,158,950
2017-09-20 2017-09-18 113.100 21,833 -1,000 0.01% 2,469,312
2017-09-19 2017-09-15 112.950 22,833 -3,334 0.01% 2,578,987
2017-09-18 2017-09-14 110.700 26,167 -666 0.01% 2,896,687
2017-09-15 2017-09-13 112.050 26,833 -1,667 0.01% 3,006,638
2017-09-14 2017-09-12 109.800 28,500 +833 0.01% 3,129,300
2017-09-13 2017-09-11 109.650 27,667 +2,000 0.01% 3,033,687
2017-09-12 2017-09-08 110.400 25,667 +3,334 0.01% 2,833,637
2017-09-08 2017-09-06 109.200 22,333 +166 0.01% 2,438,764
2017-09-07 2017-09-05 109.500 22,167 +1,834 0.01% 2,427,287
2017-09-06 2017-09-04 111.000 20,333 +2,166 0.01% 2,256,963
2017-09-05 2017-09-01 113.100 18,167 +9,667 0.00% 2,054,688
2017-09-04 2017-08-31 115.800 8,500 +1,333 0.00% 984,300
2017-09-01 2017-08-30 118.350 7,167 -2,166 0.00% 848,214
2017-08-31 2017-08-29 115.500 9,333 -334 0.00% 1,077,962
2017-08-30 2017-08-28 113.250 9,667 +3,000 0.00% 1,094,788
2017-08-28 2017-08-24 119.250 6,667 +500 0.00% 795,040
2017-08-25 2017-08-22 111.750 6,167 -1,666 0.00% 689,162
2017-08-24 2017-08-21 106.500 7,833 +1,833 0.00% 834,215
2017-08-21 2017-08-17 109.350 6,000 -15,167 0.00% 656,100
2017-08-18 2017-08-16 99.900 21,167 -666 0.01% 2,114,583
2017-08-17 2017-08-15 98.100 21,833 +333 0.01% 2,141,817
2017-08-16 2017-08-14 96.300 21,500 -667 0.01% 2,070,450
2017-08-15 2017-08-11 94.350 22,167 -333 0.01% 2,091,456
2017-08-14 2017-08-10 98.550 22,500 +3,500 0.01% 2,217,375
2017-08-11 2017-08-09 101.400 19,000 +2,000 0.00% 1,926,600
2017-08-10 2017-08-08 101.250 17,000 -6,167 0.00% 1,721,250
2017-08-08 2017-08-04 99.150 23,167 +4,500 0.01% 2,297,008
2017-08-07 2017-08-03 98.250 18,667 -166 0.00% 1,834,033
2017-08-04 2017-08-02 101.550 18,833 +3,000 0.00% 1,912,491
2017-08-03 2017-08-01 103.500 15,833 +166 0.00% 1,638,716
2017-08-02 2017-07-31 105.000 15,667 +3,000 0.00% 1,645,035
2017-08-01 2017-07-28 103.200 12,667 +334 0.00% 1,307,234
2017-07-31 2017-07-27 105.600 12,333 +333 0.00% 1,302,365
2017-07-28 2017-07-26 104.100 12,000 +3,500 0.00% 1,249,200
2017-07-27 2017-07-25 108.300 8,500 +833 0.00% 920,550
2017-07-26 2017-07-24 108.300 7,667 +167 0.00% 830,336
2017-07-24 2017-07-20 114.600 7,500 -1,000 0.00% 859,500
2017-07-21 2017-07-19 111.000 8,500 -3,667 0.00% 943,500
2017-07-20 2017-07-18 107.850 12,167 +334 0.00% 1,312,211
2017-07-19 2017-07-17 105.900 11,833 +333 0.00% 1,253,115
2017-07-18 2017-07-14 96.600 11,500 +333 0.00% 1,110,900
2017-07-17 2017-07-13 96.600 11,167 -500 0.00% 1,078,732
2017-07-14 2017-07-12 94.050 11,667 -1,000 0.00% 1,097,281
2017-07-13 2017-07-11 92.550 12,667 -1,666 0.00% 1,172,331
2017-07-12 2017-07-10 89.700 14,333 +4,000 0.00% 1,285,670
2017-07-11 2017-07-07 99.900 10,333 +6,333 0.00% 1,032,267
2017-07-05 2017-07-03 89.700 4,000 +667 0.00% 358,800
2017-07-04 2017-06-30 88.050 3,333 -4,500 0.00% 293,471
2017-07-03 2017-06-29 84.300 7,833 -4,667 0.00% 660,322
2017-06-29 2017-06-27 82.200 12,500 +4,000 0.00% 1,027,500
2017-06-28 2017-06-26 84.750 8,500 -1,000 0.00% 720,375
2017-06-26 2017-06-22 82.800 9,500 -1,333 0.00% 786,600
2017-06-23 2017-06-21 78.300 10,833 -2,667 0.00% 848,224
2017-06-22 2017-06-20 80.850 13,500 +1,667 0.00% 1,091,475
2017-06-21 2017-06-19 83.700 11,833 -1,667 0.00% 990,422
2017-06-20 2017-06-16 83.550 13,500 +167 0.00% 1,127,925
2017-06-19 2017-06-15 84.750 13,333 -2,667 0.00% 1,129,972
2017-06-16 2017-06-14 85.500 16,000 +6,333 0.00% 1,368,000
2017-06-15 2017-06-13 84.750 9,667 0.00% 819,278

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top