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: TELECOM KING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 37.860 66,000 +0 0.00% 2,498,760
2025-10-13 2025-10-09 40.960 66,000 +0 0.00% 2,703,360
2025-10-10 2025-10-08 42.000 66,000 +2,000 0.00% 2,772,000
2025-10-06 2025-10-02 42.080 64,000 -3,000 0.00% 2,693,120
2025-10-03 2025-09-30 40.980 67,000 -11,000 0.00% 2,745,660
2025-09-30 2025-09-26 39.060 78,000 +19,000 0.00% 3,046,680
2025-09-29 2025-09-25 40.000 59,000 -4,500 0.00% 2,360,000
2025-09-26 2025-09-24 39.960 63,500 -8,000 0.00% 2,537,460
2025-09-25 2025-09-23 39.500 71,500 +6,000 0.00% 2,824,250
2025-09-24 2025-09-22 40.080 65,500 -20,000 0.00% 2,625,240
2025-09-23 2025-09-19 37.780 85,500 +5,000 0.00% 3,230,190
2025-09-22 2025-09-18 38.900 80,500 -7,500 0.00% 3,131,450
2025-09-19 2025-09-17 39.220 88,000 -2,000 0.00% 3,451,360
2025-09-18 2025-09-16 38.760 90,000 +6,000 0.00% 3,488,400
2025-09-17 2025-09-15 38.840 84,000 -11,500 0.00% 3,262,560
2025-09-16 2025-09-12 36.480 95,500 +4,000 0.00% 3,483,840
2025-09-15 2025-09-11 36.000 91,500 +15,500 0.00% 3,294,000
2025-09-12 2025-09-10 37.600 76,000 +2,000 0.00% 2,857,600
2025-09-11 2025-09-09 37.660 74,000 +14,000 0.00% 2,786,840
2025-09-10 2025-09-08 38.980 60,000 -2,000 0.00% 2,338,800
2025-09-09 2025-09-05 36.940 62,000 -9,500 0.00% 2,290,280
2025-09-08 2025-09-04 35.280 71,500 +8,000 0.00% 2,522,520
2025-09-05 2025-09-03 36.580 63,500 -2,500 0.00% 2,322,830
2025-09-04 2025-09-02 35.740 66,000 +2,000 0.00% 2,358,840
2025-09-03 2025-09-01 35.980 64,000 -15,500 0.00% 2,302,720
2025-09-02 2025-08-29 33.200 79,500 -13,500 0.00% 2,639,400
2025-09-01 2025-08-28 31.040 93,000 +6,500 0.00% 2,886,720
2025-08-29 2025-08-27 31.760 86,500 +6,000 0.00% 2,747,240
2025-08-28 2025-08-26 32.620 80,500 +6,000 0.00% 2,625,910
2025-08-27 2025-08-25 33.280 74,500 -1,500 0.00% 2,479,360
2025-08-26 2025-08-22 32.920 76,000 -14,000 0.00% 2,501,920
2025-08-25 2025-08-21 31.320 90,000 -2,000 0.00% 2,818,800
2025-08-22 2025-08-20 30.620 92,000 +1,500 0.00% 2,817,040
2025-08-21 2025-08-19 29.780 90,500 +4,500 0.00% 2,695,090
2025-08-20 2025-08-18 31.000 86,000 +2,000 0.00% 2,666,000
2025-08-15 2025-08-13 30.800 84,000 -1,000 0.00% 2,587,200
2025-08-14 2025-08-12 29.560 85,000 +3,000 0.00% 2,512,600
2025-08-13 2025-08-11 29.720 82,000 +1,000 0.00% 2,437,040
2025-08-12 2025-08-08 29.360 81,000 +4,000 0.00% 2,378,160
2025-08-11 2025-08-07 30.020 77,000 +7,000 0.00% 2,311,540
2025-08-06 2025-08-04 31.220 70,000 +5,500 0.00% 2,185,400
2025-08-05 2025-08-01 31.350 64,500 -3,000 0.00% 2,022,075
2025-08-04 2025-07-31 32.200 67,500 -1,000 0.00% 2,173,500
2025-08-01 2025-07-30 33.400 68,500 +2,500 0.00% 2,287,900
2025-07-31 2025-07-29 33.600 66,000 -11,000 0.00% 2,217,600
2025-07-28 2025-07-24 29.850 77,000 +27,000 0.00% 2,298,450
2025-07-25 2025-07-23 28.750 50,000 -500 0.00% 1,437,500
2025-07-21 2025-07-17 28.300 50,500 -2,000 0.00% 1,429,150
2025-07-16 2025-07-14 26.750 52,500 +500 0.00% 1,404,375
2025-07-15 2025-07-11 26.650 52,000 -4,500 0.00% 1,385,800
2025-07-07 2025-07-03 25.800 56,500 +500 0.00% 1,457,700
2025-07-03 2025-06-30 25.650 56,000 -8,000 0.00% 1,436,400
2025-06-27 2025-06-25 25.700 64,000 -1,000 0.00% 1,644,800
2025-06-26 2025-06-24 25.400 65,000 -3,000 0.00% 1,651,000
2025-06-25 2025-06-23 24.500 68,000 -1,000 0.00% 1,666,000
2025-06-24 2025-06-20 24.100 69,000 +3,000 0.00% 1,662,900
2025-06-23 2025-06-19 24.100 66,000 +3,000 0.00% 1,590,600
2025-06-20 2025-06-18 24.850 63,000 +11,000 0.00% 1,565,550
2025-06-19 2025-06-17 25.700 52,000 +5,500 0.00% 1,336,400
2025-06-18 2025-06-16 26.500 46,500 +2,000 0.00% 1,232,250
2025-06-17 2025-06-13 28.000 44,500 -1,500 0.00% 1,246,000
2025-06-16 2025-06-12 27.750 46,000 -500 0.00% 1,276,500
2025-06-13 2025-06-11 26.650 46,500 +1,000 0.00% 1,239,225
2025-06-12 2025-06-10 26.550 45,500 -2,500 0.00% 1,208,025
2025-06-11 2025-06-09 26.000 48,000 -1,000 0.00% 1,248,000
2025-06-09 2025-06-05 24.900 49,000 -9,000 0.00% 1,220,100
2025-06-02 2025-05-29 25.750 58,000 -4,500 0.00% 1,493,500
2025-05-26 2025-05-22 24.050 62,500 +2,000 0.00% 1,503,125
2025-05-23 2025-05-21 24.700 60,500 -5,000 0.00% 1,494,350
2025-05-22 2025-05-20 24.150 65,500 -4,000 0.00% 1,581,825
2025-05-20 2025-05-16 23.550 69,500 +6,000 0.00% 1,636,725
2025-05-19 2025-05-15 23.850 63,500 -3,000 0.00% 1,514,475
2025-05-16 2025-05-14 23.800 66,500 -500 0.00% 1,582,700
2025-05-14 2025-05-12 23.250 67,000 +1,000 0.00% 1,557,750
2025-05-13 2025-05-09 23.100 66,000 -4,000 0.00% 1,524,600
2025-05-12 2025-05-08 22.550 70,000 -1,500 0.00% 1,578,500
2025-05-09 2025-05-07 21.700 71,500 +8,500 0.00% 1,551,550
2025-05-08 2025-05-06 23.250 63,000 +500 0.00% 1,464,750
2025-05-07 2025-05-02 24.100 62,500 -4,000 0.00% 1,506,250
2025-05-02 2025-04-29 23.100 66,500 -500 0.00% 1,536,150
2025-04-30 2025-04-28 22.850 67,000 +500 0.00% 1,530,950
2025-04-29 2025-04-25 22.800 66,500 -4,500 0.00% 1,516,200
2025-04-28 2025-04-24 22.850 71,000 -4,000 0.00% 1,622,350
2025-04-25 2025-04-23 22.700 75,000 -2,000 0.00% 1,702,500
2025-04-24 2025-04-22 21.550 77,000 -4,000 0.00% 1,659,350
2025-04-23 2025-04-17 20.500 81,000 -1,000 0.00% 1,660,500
2025-04-17 2025-04-15 21.200 82,000 -1,000 0.00% 1,738,400
2025-04-15 2025-04-11 19.940 83,000 +14,500 0.00% 1,655,020
2025-04-14 2025-04-10 19.220 68,500 -3,500 0.00% 1,316,570
2025-04-11 2025-04-09 18.500 72,000 -4,000 0.00% 1,332,000
2025-04-10 2025-04-08 17.820 76,000 +4,500 0.00% 1,354,320
2025-04-09 2025-04-07 18.280 71,500 +13,000 0.00% 1,307,020
2025-04-08 2025-04-03 24.850 58,500 +1,500 0.00% 1,453,725
2025-04-07 2025-04-02 26.250 57,000 +1,000 0.00% 1,496,250
2025-04-03 2025-04-01 26.800 56,000 -2,000 0.00% 1,500,800
2025-04-02 2025-03-31 27.050 58,000 -2,000 0.00% 1,568,900
2025-04-01 2025-03-28 26.800 60,000 +4,000 0.00% 1,608,000
2025-03-31 2025-03-27 27.750 56,000 -6,500 0.00% 1,554,000
2025-03-28 2025-03-26 26.200 62,500 +500 0.00% 1,637,500
2025-03-27 2025-03-25 25.900 62,000 +6,500 0.00% 1,605,800
2025-03-25 2025-03-21 26.350 55,500 +4,500 0.00% 1,462,425
2025-03-21 2025-03-19 28.500 51,000 -1,500 0.00% 1,453,500
2025-03-20 2025-03-18 27.950 52,500 -1,500 0.00% 1,467,375
2025-03-19 2025-03-17 26.600 54,000 -2,000 0.00% 1,436,400
2025-03-18 2025-03-14 26.650 56,000 -16,500 0.00% 1,492,400
2025-03-14 2025-03-12 23.600 72,500 +5,000 0.00% 1,711,000
2025-03-13 2025-03-11 24.100 67,500 +1,500 0.00% 1,626,750
2025-03-12 2025-03-10 23.750 66,000 +500 0.00% 1,567,500
2025-03-11 2025-03-07 23.750 65,500 -2,000 0.00% 1,555,625
2025-03-10 2025-03-06 23.550 67,500 -5,000 0.00% 1,589,625
2025-03-06 2025-03-04 22.600 72,500 +2,000 0.00% 1,638,500
2025-03-05 2025-03-03 22.400 70,500 +500 0.00% 1,579,200
2025-03-04 2025-02-28 22.450 70,000 +2,000 0.00% 1,571,500
2025-03-03 2025-02-27 23.650 68,000 -5,500 0.00% 1,608,200
2025-02-27 2025-02-25 23.350 73,500 +500 0.00% 1,716,225
2025-02-26 2025-02-24 23.650 73,000 +16,000 0.00% 1,726,450
2025-02-25 2025-02-21 26.000 57,000 +1,000 0.00% 1,482,000
2025-02-21 2025-02-19 24.300 56,000 -500 0.00% 1,360,800
2025-02-19 2025-02-17 23.450 56,500 -2,000 0.00% 1,324,925
2025-02-18 2025-02-14 23.300 58,500 -8,000 0.00% 1,363,050
2025-02-14 2025-02-12 21.450 66,500 +2,000 0.00% 1,426,425
2025-02-11 2025-02-07 21.300 64,500 -10,000 0.00% 1,373,850
2025-02-07 2025-02-05 20.100 74,500 -4,000 0.00% 1,497,450
2025-02-06 2025-02-04 19.680 78,500 -4,500 0.00% 1,544,880
2025-02-04 2025-01-28 18.420 83,000 -5,000 0.00% 1,528,860
2025-01-24 2025-01-22 17.640 88,000 +1,000 0.00% 1,552,320
2025-01-23 2025-01-21 18.200 87,000 +7,500 0.00% 1,583,400
2025-01-22 2025-01-20 18.700 79,500 -8,500 0.00% 1,486,650
2025-01-21 2025-01-17 17.960 88,000 -6,000 0.00% 1,580,480
2025-01-20 2025-01-16 17.740 94,000 -4,000 0.00% 1,667,560
2025-01-17 2025-01-15 17.420 98,000 +16,000 0.00% 1,707,160
2025-01-16 2025-01-14 17.600 82,000 -8,000 0.00% 1,443,200
2025-01-15 2025-01-13 16.900 90,000 +1,500 0.00% 1,521,000
2025-01-14 2025-01-10 17.200 88,500 -2,000 0.00% 1,522,200
2025-01-13 2025-01-09 16.920 90,500 -5,000 0.00% 1,531,260
2025-01-09 2025-01-07 16.180 95,500 +4,000 0.00% 1,545,190
2025-01-08 2025-01-06 16.600 91,500 +1,000 0.00% 1,518,900
2025-01-06 2025-01-02 16.820 90,500 +3,000 0.00% 1,522,210
2025-01-02 2024-12-27 17.340 87,500 -1,000 0.00% 1,517,250
2024-12-30 2024-12-24 17.460 88,500 -2,000 0.00% 1,545,210
2024-12-27 2024-12-20 17.020 90,500 -1,000 0.00% 1,540,310
2024-12-23 2024-12-19 16.960 91,500 +1,000 0.00% 1,551,840
2024-12-20 2024-12-18 17.300 90,500 +3,000 0.00% 1,565,650
2024-12-18 2024-12-16 17.280 87,500 -3,000 0.00% 1,512,000
2024-12-17 2024-12-13 17.800 90,500 +8,500 0.00% 1,610,900
2024-12-16 2024-12-12 18.160 82,000 -2,000 0.00% 1,489,120
2024-12-13 2024-12-11 18.420 84,000 -3,500 0.00% 1,547,280
2024-12-12 2024-12-10 18.260 87,500 -10,000 0.00% 1,597,750
2024-12-11 2024-12-09 19.000 97,500 -8,000 0.00% 1,852,500
2024-12-10 2024-12-06 17.340 105,500 -10,000 0.00% 1,829,370
2024-12-09 2024-12-05 16.440 115,500 +4,000 0.00% 1,898,820
2024-12-06 2024-12-04 16.820 111,500 -21,000 0.00% 1,875,430
2024-12-05 2024-12-03 16.720 132,500 -11,000 0.00% 2,215,400
2024-12-04 2024-12-02 15.500 143,500 +1,000 0.00% 2,224,250
2024-12-03 2024-11-29 15.000 142,500 -4,000 0.00% 2,137,500
2024-11-29 2024-11-27 14.800 146,500 -3,000 0.00% 2,168,200
2024-11-28 2024-11-26 14.300 149,500 -1,000 0.00% 2,137,850
2024-11-26 2024-11-22 14.400 150,500 +2,500 0.00% 2,167,200
2024-11-25 2024-11-21 15.000 148,000 +3,000 0.00% 2,220,000
2024-11-22 2024-11-20 15.360 145,000 -1,500 0.00% 2,227,200
2024-11-21 2024-11-19 15.200 146,500 -5,000 0.00% 2,226,800
2024-11-20 2024-11-18 14.860 151,500 +7,500 0.00% 2,251,290
2024-11-19 2024-11-15 15.020 144,000 +2,000 0.00% 2,162,880
2024-11-18 2024-11-14 15.180 142,000 +13,500 0.00% 2,155,560
2024-11-15 2024-11-13 16.080 128,500 +11,000 0.00% 2,066,280
2024-11-14 2024-11-12 16.640 117,500 -4,000 0.00% 1,955,200
2024-11-13 2024-11-11 16.820 121,500 +9,500 0.00% 2,043,630
2024-11-12 2024-11-08 17.120 112,000 -1,500 0.00% 1,917,440
2024-11-11 2024-11-07 17.540 113,500 +2,000 0.00% 1,990,790
2024-11-08 2024-11-06 17.180 111,500 +2,000 0.00% 1,915,570
2024-11-07 2024-11-05 17.300 109,500 -4,500 0.00% 1,894,350
2024-11-06 2024-11-04 16.760 114,000 -1,500 0.00% 1,910,640
2024-11-05 2024-11-01 16.320 115,500 +1,000 0.00% 1,884,960
2024-11-04 2024-10-31 16.340 114,500 -3,500 0.00% 1,870,930
2024-11-01 2024-10-30 16.360 118,000 +7,500 0.00% 1,930,480
2024-10-31 2024-10-29 17.080 110,500 +2,500 0.00% 1,887,340
2024-10-29 2024-10-25 17.440 108,000 -16,000 0.00% 1,883,520
2024-10-28 2024-10-24 16.460 124,000 -1,500 0.00% 2,041,040
2024-10-25 2024-10-23 16.860 125,500 -6,500 0.00% 2,115,930
2024-10-24 2024-10-22 16.440 132,000 -5,500 0.00% 2,170,080
2024-10-23 2024-10-21 16.340 137,500 +6,000 0.00% 2,246,750
2024-10-22 2024-10-18 16.500 131,500 -15,500 0.00% 2,169,750
2024-10-21 2024-10-17 15.180 147,000 -2,500 0.00% 2,231,460
2024-10-18 2024-10-16 15.680 149,500 +6,000 0.00% 2,344,160
2024-10-17 2024-10-15 16.140 143,500 +21,000 0.00% 2,316,090
2024-10-16 2024-10-14 17.320 122,500 +16,000 0.00% 2,121,700
2024-10-15 2024-10-10 18.020 106,500 +5,500 0.00% 1,919,130
2024-10-14 2024-10-09 17.900 101,000 +13,500 0.00% 1,807,900
2024-10-10 2024-10-08 19.060 87,500 +22,000 0.00% 1,667,750
2024-10-09 2024-10-07 22.850 65,500 +3,000 0.00% 1,496,675
2024-10-08 2024-10-04 21.450 62,500 -19,000 0.00% 1,340,625
2024-10-07 2024-10-03 18.740 81,500 +22,000 0.00% 1,527,310
2024-10-04 2024-10-02 20.150 59,500 -20,000 0.00% 1,198,925
2024-10-03 2024-09-30 17.500 79,500 -4,000 0.00% 1,391,250
2024-10-02 2024-09-27 15.980 83,500 -38,000 0.00% 1,334,330
2024-09-30 2024-09-26 13.860 121,500 -7,500 0.00% 1,683,990
2024-09-27 2024-09-25 13.400 129,000 -9,000 0.00% 1,728,600
2024-09-26 2024-09-24 12.860 138,000 +7,000 0.00% 1,774,680
2024-09-25 2024-09-23 12.700 131,000 -6,000 0.00% 1,663,700
2024-09-24 2024-09-20 13.380 137,000 -40,000 0.00% 1,833,060
2024-09-23 2024-09-19 12.120 177,000 -26,000 0.00% 2,145,240
2024-09-20 2024-09-17 11.520 203,000 +1,500 0.00% 2,338,560
2024-09-19 2024-09-16 11.460 201,500 +17,500 0.00% 2,309,190
2024-09-17 2024-09-13 11.540 184,000 -2,000 0.00% 2,123,360
2024-09-13 2024-09-11 11.300 186,000 -6,000 0.00% 2,101,800
2024-09-12 2024-09-10 10.900 192,000 -7,500 0.00% 2,092,800
2024-09-09 2024-09-04 11.080 199,500 -9,000 0.00% 2,210,460
2024-09-05 2024-09-03 11.000 208,500 -13,000 0.01% 2,293,500
2024-09-04 2024-09-02 10.880 221,500 +12,500 0.01% 2,409,920
2024-09-03 2024-08-30 11.220 209,000 -30,500 0.01% 2,344,980
2024-09-02 2024-08-29 10.760 239,500 -3,500 0.01% 2,577,020
2024-08-30 2024-08-28 10.520 243,000 -1,000 0.01% 2,556,360
2024-08-29 2024-08-27 10.720 244,000 +3,000 0.01% 2,615,680
2024-08-28 2024-08-26 10.960 241,000 -51,000 0.01% 2,641,360
2024-08-27 2024-08-23 10.260 292,000 -7,000 0.01% 2,995,920
2024-08-26 2024-08-22 10.400 299,000 +49,000 0.01% 3,109,600
2024-08-23 2024-08-21 11.360 250,000 +1,500 0.01% 2,840,000
2024-08-21 2024-08-19 11.920 248,500 +9,500 0.01% 2,962,120
2024-08-20 2024-08-16 11.760 239,000 -9,000 0.01% 2,810,640
2024-08-16 2024-08-14 11.220 248,000 +11,000 0.01% 2,782,560
2024-08-15 2024-08-13 11.720 237,000 -1,000 0.01% 2,777,640
2024-08-14 2024-08-12 11.780 238,000 -13,500 0.01% 2,803,640
2024-08-13 2024-08-09 11.360 251,500 -4,000 0.01% 2,857,040
2024-08-12 2024-08-08 11.200 255,500 +4,000 0.01% 2,861,600
2024-08-09 2024-08-07 11.240 251,500 +13,000 0.01% 2,826,860
2024-08-08 2024-08-06 11.440 238,500 -8,000 0.01% 2,728,440
2024-08-07 2024-08-05 11.100 246,500 +4,000 0.01% 2,736,150
2024-08-05 2024-08-01 11.420 242,500 -2,000 0.01% 2,769,350
2024-08-02 2024-07-31 11.520 244,500 -54,500 0.01% 2,816,640
2024-08-01 2024-07-30 10.500 299,000 +5,500 0.01% 3,139,500
2024-07-31 2024-07-29 10.560 293,500 +1,000 0.01% 3,099,360
2024-07-30 2024-07-26 10.560 292,500 +9,000 0.01% 3,088,800
2024-07-29 2024-07-25 10.660 283,500 +18,000 0.01% 3,022,110
2024-07-26 2024-07-24 10.800 265,500 +3,000 0.01% 2,867,400
2024-07-24 2024-07-22 11.240 262,500 -13,000 0.01% 2,950,500
2024-07-23 2024-07-19 10.820 275,500 +11,500 0.01% 2,980,910
2024-07-19 2024-07-17 11.280 264,000 +1,000 0.01% 2,977,920
2024-07-18 2024-07-16 11.040 263,000 +5,000 0.01% 2,903,520
2024-07-17 2024-07-15 11.080 258,000 +6,000 0.01% 2,858,640
2024-07-16 2024-07-12 11.460 252,000 -10,000 0.01% 2,887,920
2024-07-15 2024-07-11 11.120 262,000 -6,500 0.01% 2,913,440
2024-07-12 2024-07-10 10.660 268,500 +18,500 0.01% 2,862,210
2024-07-11 2024-07-09 10.840 250,000 +4,500 0.01% 2,710,000
2024-07-10 2024-07-08 10.780 245,500 +7,000 0.01% 2,646,490
2024-07-09 2024-07-05 11.260 238,500 -2,000 0.01% 2,685,510
2024-07-08 2024-07-04 11.180 240,500 +12,000 0.01% 2,688,790
2024-07-05 2024-07-03 11.300 228,500 -5,000 0.01% 2,582,050
2024-07-04 2024-07-02 11.180 233,500 +8,000 0.01% 2,610,530
2024-07-03 2024-06-28 11.540 225,500 +2,000 0.01% 2,602,270
2024-07-02 2024-06-27 11.680 223,500 +20,000 0.01% 2,610,480
2024-06-28 2024-06-26 12.200 203,500 -5,000 0.00% 2,482,700
2024-06-27 2024-06-25 11.880 208,500 +500 0.01% 2,476,980
2024-06-26 2024-06-24 11.840 208,000 -4,000 0.01% 2,462,720
2024-06-25 2024-06-21 11.600 212,000 -2,000 0.01% 2,459,200
2024-06-24 2024-06-20 11.720 214,000 +1,000 0.01% 2,508,080
2024-06-21 2024-06-19 11.940 213,000 -6,500 0.01% 2,543,220
2024-06-20 2024-06-18 11.680 219,500 +4,500 0.01% 2,563,760
2024-06-19 2024-06-17 11.900 215,000 -6,500 0.01% 2,558,500
2024-06-18 2024-06-14 11.740 221,500 -1,000 0.01% 2,600,410
2024-06-17 2024-06-13 12.280 222,500 +8,500 0.01% 2,732,300
2024-06-14 2024-06-12 12.540 214,000 -74,000 0.01% 2,683,560
2024-06-13 2024-06-11 10.980 288,000 +14,500 0.01% 3,162,240
2024-06-12 2024-06-07 11.380 273,500 +6,500 0.01% 3,112,430
2024-06-11 2024-06-06 11.560 267,000 +5,500 0.01% 3,086,520
2024-06-07 2024-06-05 11.780 261,500 +1,500 0.01% 3,080,470
2024-06-06 2024-06-04 11.780 260,000 -9,500 0.01% 3,062,800
2024-06-05 2024-06-03 11.320 269,500 +5,000 0.01% 3,050,740
2024-06-04 2024-05-31 11.140 264,500 -2,500 0.01% 2,946,530
2024-06-03 2024-05-30 11.200 267,000 +20,000 0.01% 2,990,400
2024-05-31 2024-05-29 11.420 247,000 +500 0.01% 2,820,740
2024-05-30 2024-05-28 11.740 246,500 +13,000 0.01% 2,893,910
2024-05-29 2024-05-27 11.860 233,500 +12,000 0.01% 2,769,310
2024-05-28 2024-05-24 12.440 221,500 +4,000 0.01% 2,755,460
2024-05-27 2024-05-23 12.880 217,500 +13,500 0.01% 2,801,400
2024-05-24 2024-05-22 13.160 204,000 +500 0.00% 2,684,640
2024-05-23 2024-05-21 13.180 203,500 +48,000 0.00% 2,682,130
2024-05-22 2024-05-20 14.040 155,500 +12,500 0.00% 2,183,220
2024-05-21 2024-05-17 14.060 143,000 +34,000 0.00% 2,010,580
2024-05-20 2024-05-16 14.560 109,000 -8,000 0.00% 1,587,040
2024-05-17 2024-05-14 14.500 117,000 -20,000 0.00% 1,696,500
2024-05-16 2024-05-13 14.140 137,000 +16,000 0.00% 1,937,180
2024-05-14 2024-05-10 14.660 121,000 -500 0.00% 1,773,860
2024-05-13 2024-05-09 14.580 121,500 -10,000 0.00% 1,771,470
2024-05-10 2024-05-08 14.120 131,500 +15,000 0.00% 1,856,780
2024-05-09 2024-05-07 14.420 116,500 +7,500 0.00% 1,679,930
2024-05-08 2024-05-06 14.860 109,000 -22,000 0.00% 1,619,740
2024-05-07 2024-05-03 13.960 131,000 +34,000 0.00% 1,828,760
2024-05-06 2024-05-02 14.560 97,000 -15,500 0.00% 1,412,320
2024-05-03 2024-04-30 13.740 112,500 -3,000 0.00% 1,545,750
2024-05-02 2024-04-29 13.960 115,500 +500 0.00% 1,612,380
2024-04-30 2024-04-26 13.480 115,000 -14,500 0.00% 1,550,200
2024-04-29 2024-04-25 12.740 129,500 +2,000 0.00% 1,649,830
2024-04-26 2024-04-24 12.900 127,500 -500 0.00% 1,644,750
2024-04-25 2024-04-23 12.980 128,000 +3,000 0.00% 1,661,440
2024-04-24 2024-04-22 12.800 125,000 -500 0.00% 1,600,000
2024-04-23 2024-04-19 12.620 125,500 +3,500 0.00% 1,583,810
2024-04-19 2024-04-17 13.320 122,000 -500 0.00% 1,625,040
2024-04-18 2024-04-16 13.040 122,500 +3,500 0.00% 1,597,400
2024-04-17 2024-04-15 13.580 119,000 +7,000 0.00% 1,616,020
2024-04-16 2024-04-12 13.900 112,000 +11,500 0.00% 1,556,800
2024-04-11 2024-04-09 14.400 100,500 -11,000 0.00% 1,447,200
2024-04-10 2024-04-08 14.080 111,500 -30,000 0.00% 1,569,920
2024-04-09 2024-04-05 13.360 141,500 +21,500 0.00% 1,890,440
2024-04-08 2024-04-03 14.040 120,000 -5,500 0.00% 1,684,800
2024-04-05 2024-04-02 14.200 125,500 +500 0.00% 1,782,100
2024-04-03 2024-03-28 14.300 125,000 -32,500 0.00% 1,787,500
2024-04-02 2024-03-27 13.760 157,500 -13,500 0.00% 2,167,200
2024-03-28 2024-03-26 13.560 171,000 +13,000 0.00% 2,318,760
2024-03-27 2024-03-25 14.020 158,000 -20,000 0.00% 2,215,160
2024-03-26 2024-03-22 13.040 178,000 +32,000 0.00% 2,321,120
2024-03-25 2024-03-21 14.200 146,000 -5,000 0.00% 2,073,200
2024-03-22 2024-03-20 13.920 151,000 +2,000 0.00% 2,101,920
2024-03-21 2024-03-19 13.920 149,000 +9,000 0.00% 2,074,080
2024-03-20 2024-03-18 14.760 140,000 +7,500 0.00% 2,066,400
2024-03-19 2024-03-15 14.440 132,500 +36,000 0.00% 1,913,300
2024-03-18 2024-03-14 16.080 96,500 +42,500 0.00% 1,551,720
2024-03-15 2024-03-13 18.500 54,000 -1,000 0.00% 999,000
2024-03-14 2024-03-12 18.600 55,000 -3,500 0.00% 1,023,000
2024-03-13 2024-03-11 17.700 58,500 -1,000 0.00% 1,035,450
2024-03-12 2024-03-08 17.440 59,500 -7,500 0.00% 1,037,680
2024-03-11 2024-03-07 17.080 67,000 +6,000 0.00% 1,144,360
2024-03-08 2024-03-06 21.750 61,000 +20,500 0.00% 1,326,750
2024-03-07 2024-03-05 19.940 40,500 -3,500 0.00% 807,570
2024-03-06 2024-03-04 21.000 44,000 -37,500 0.00% 924,000
2024-03-05 2024-03-01 18.800 81,500 +2,000 0.00% 1,532,200
2024-03-04 2024-02-29 19.040 79,500 -1,000 0.00% 1,513,680
2024-03-01 2024-02-28 18.460 80,500 -23,500 0.00% 1,486,030
2024-02-29 2024-02-27 18.900 104,000 +3,500 0.00% 1,965,600
2024-02-28 2024-02-26 18.760 100,500 -3,000 0.00% 1,885,380
2024-02-27 2024-02-23 18.240 103,500 -18,500 0.00% 1,887,840
2024-02-26 2024-02-22 18.420 122,000 +500 0.00% 2,247,240
2024-02-23 2024-02-21 18.100 121,500 +7,500 0.00% 2,199,150
2024-02-22 2024-02-20 17.220 114,000 +1,000 0.00% 1,963,080
2024-02-21 2024-02-19 16.600 113,000 -8,500 0.00% 1,875,800
2024-02-20 2024-02-16 17.280 121,500 -34,000 0.00% 2,099,520
2024-02-19 2024-02-15 15.420 155,500 +43,500 0.00% 2,397,810
2024-02-16 2024-02-14 15.720 112,000 +10,000 0.00% 1,760,640
2024-02-15 2024-02-09 17.320 102,000 +25,500 0.00% 1,766,640
2024-02-14 2024-02-07 19.180 76,500 -17,000 0.00% 1,467,270
2024-02-08 2024-02-06 18.160 93,500 -16,000 0.00% 1,697,960
2024-02-07 2024-02-05 17.300 109,500 +14,500 0.00% 1,894,350
2024-02-06 2024-02-02 16.780 95,000 +21,500 0.00% 1,594,100
2024-02-05 2024-02-01 21.150 73,500 -1,500 0.00% 1,554,525
2024-02-02 2024-01-31 20.500 75,000 +10,000 0.00% 1,537,500
2024-02-01 2024-01-30 22.350 65,000 +2,500 0.00% 1,452,750
2024-01-31 2024-01-29 23.150 62,500 +15,000 0.00% 1,446,875
2024-01-30 2024-01-26 24.550 47,500 +16,500 0.00% 1,166,125
2024-01-29 2024-01-25 30.000 31,000 -1,000 0.00% 930,000
2024-01-26 2024-01-24 29.400 32,000 -3,000 0.00% 940,800
2024-01-25 2024-01-23 28.450 35,000 -14,500 0.00% 995,750
2024-01-24 2024-01-22 27.000 49,500 +4,500 0.00% 1,336,500
2024-01-23 2024-01-19 28.350 45,000 +4,500 0.00% 1,275,750
2024-01-22 2024-01-18 29.100 40,500 +1,000 0.00% 1,178,550
2024-01-19 2024-01-17 28.850 39,500 +4,500 0.00% 1,139,575
2024-01-17 2024-01-15 30.500 35,000 -2,000 0.00% 1,067,500
2024-01-16 2024-01-12 29.500 37,000 -7,000 0.00% 1,091,500
2024-01-15 2024-01-11 30.450 44,000 -17,000 0.00% 1,339,800
2024-01-12 2024-01-10 28.000 61,000 -5,500 0.00% 1,708,000
2024-01-11 2024-01-09 26.350 66,500 -7,000 0.00% 1,752,275
2024-01-10 2024-01-08 26.350 73,500 +8,500 0.00% 1,936,725
2024-01-09 2024-01-05 27.550 65,000 +500 0.00% 1,790,750
2024-01-08 2024-01-04 28.250 64,500 +9,000 0.00% 1,822,125
2024-01-05 2024-01-03 28.550 55,500 -5,000 0.00% 1,584,525
2024-01-04 2024-01-02 28.700 60,500 -2,000 0.00% 1,736,350
2024-01-03 2023-12-29 29.600 62,500 -4,000 0.00% 1,850,000
2024-01-02 2023-12-28 28.900 66,500 -4,000 0.00% 1,921,850
2023-12-29 2023-12-27 27.500 70,500 -1,000 0.00% 1,938,750
2023-12-28 2023-12-22 26.950 71,500 +15,500 0.00% 1,926,925
2023-12-27 2023-12-21 28.450 56,000 +4,500 0.00% 1,593,200
2023-12-21 2023-12-19 28.400 51,500 +2,500 0.00% 1,462,600
2023-12-20 2023-12-18 29.300 49,000 -3,000 0.00% 1,435,700
2023-12-18 2023-12-14 28.950 52,000 -5,500 0.00% 1,505,400
2023-12-15 2023-12-13 28.000 57,500 +3,000 0.00% 1,610,000
2023-12-14 2023-12-12 28.600 54,500 +1,000 0.00% 1,558,700
2023-12-13 2023-12-11 28.600 53,500 +3,000 0.00% 1,530,100
2023-12-12 2023-12-08 29.350 50,500 -2,000 0.00% 1,482,175
2023-12-11 2023-12-07 29.950 52,500 -500 0.00% 1,572,375
2023-12-08 2023-12-06 30.700 53,000 +3,000 0.00% 1,627,100
2023-12-07 2023-12-05 30.350 50,000 +8,500 0.00% 1,517,500
2023-12-06 2023-12-04 33.150 41,500 +5,000 0.00% 1,375,725
2023-12-01 2023-11-29 44.700 36,500 +1,000 0.00% 1,631,550
2023-11-30 2023-11-28 45.550 35,500 -2,000 0.00% 1,617,025
2023-11-29 2023-11-27 46.050 37,500 -4,000 0.00% 1,726,875
2023-11-28 2023-11-24 44.900 41,500 +11,500 0.00% 1,863,350
2023-11-27 2023-11-23 46.800 30,000 +500 0.00% 1,404,000
2023-11-23 2023-11-21 48.550 29,500 -3,500 0.00% 1,432,225
2023-11-22 2023-11-20 48.000 33,000 -500 0.00% 1,584,000
2023-11-21 2023-11-17 47.250 33,500 +1,500 0.00% 1,582,875
2023-11-20 2023-11-16 47.750 32,000 +5,500 0.00% 1,528,000
2023-11-17 2023-11-15 50.700 26,500 -2,000 0.00% 1,343,550
2023-11-16 2023-11-14 47.800 28,500 +1,000 0.00% 1,362,300
2023-11-10 2023-11-08 51.000 27,500 -1,000 0.00% 1,402,500
2023-11-09 2023-11-07 49.150 28,500 +1,000 0.00% 1,400,775
2023-11-08 2023-11-06 50.100 27,500 -500 0.00% 1,377,750
2023-11-06 2023-11-02 47.000 28,000 +500 0.00% 1,316,000
2023-10-31 2023-10-27 47.750 27,500 -7,500 0.00% 1,313,125
2023-10-30 2023-10-26 44.500 35,000 +5,000 0.00% 1,557,500
2023-10-24 2023-10-19 45.950 30,000 -7,500 0.00% 1,378,500
2023-10-20 2023-10-18 47.350 37,500 -6,000 0.00% 1,775,625
2023-10-19 2023-10-17 50.050 43,500 -2,000 0.00% 2,177,175
2023-10-18 2023-10-16 49.000 45,500 +2,000 0.00% 2,229,500
2023-10-17 2023-10-13 49.100 43,500 -1,000 0.00% 2,135,850
2023-10-16 2023-10-12 49.650 44,500 +12,500 0.00% 2,209,425
2023-10-13 2023-10-11 46.950 32,000 -3,000 0.00% 1,502,400
2023-10-12 2023-10-10 44.750 35,000 -1,000 0.00% 1,566,250
2023-10-11 2023-10-09 44.900 36,000 -1,000 0.00% 1,616,400
2023-10-06 2023-10-04 43.650 37,000 +1,000 0.00% 1,615,050
2023-10-04 2023-09-29 45.650 36,000 -5,000 0.00% 1,643,400
2023-09-29 2023-09-27 44.550 41,000 -1,000 0.00% 1,826,550
2023-09-27 2023-09-25 43.700 42,000 -1,500 0.00% 1,835,400
2023-09-26 2023-09-22 42.650 43,500 -1,000 0.00% 1,855,275
2023-09-25 2023-09-21 40.750 44,500 +1,000 0.00% 1,813,375
2023-09-22 2023-09-20 41.950 43,500 +1,000 0.00% 1,824,825
2023-09-13 2023-09-11 42.700 42,500 -500 0.00% 1,814,750
2023-09-12 2023-09-07 41.850 43,000 +1,500 0.00% 1,799,550
2023-09-11 2023-09-06 42.800 41,500 +1,000 0.00% 1,776,200
2023-09-07 2023-09-05 43.700 40,500 +2,000 0.00% 1,769,850
2023-09-06 2023-09-04 44.950 38,500 +2,000 0.00% 1,730,575
2023-09-05 2023-08-31 44.150 36,500 +500 0.00% 1,611,475
2023-09-04 2023-08-30 46.250 36,000 -500 0.00% 1,665,000
2023-08-31 2023-08-29 45.950 36,500 -1,000 0.00% 1,677,175
2023-08-30 2023-08-28 45.250 37,500 -2,000 0.00% 1,696,875
2023-08-28 2023-08-24 44.600 39,500 -2,000 0.00% 1,761,700
2023-08-22 2023-08-18 40.050 41,500 -1,000 0.00% 1,662,075
2023-08-09 2023-08-07 43.850 42,500 +500 0.00% 1,863,625
2023-08-08 2023-08-04 44.950 42,000 -1,000 0.00% 1,887,900
2023-08-07 2023-08-03 45.350 43,000 +2,500 0.00% 1,950,050
2023-08-04 2023-08-02 43.850 40,500 -1,000 0.00% 1,775,925
2023-08-03 2023-08-01 44.600 41,500 -4,000 0.00% 1,850,900
2023-08-02 2023-07-31 44.100 45,500 +500 0.00% 2,006,550
2023-08-01 2023-07-28 43.300 45,000 -3,500 0.00% 1,948,500
2023-07-31 2023-07-27 41.900 48,500 +1,000 0.00% 2,032,150
2023-07-28 2023-07-26 42.050 47,500 -500 0.00% 1,997,375
2023-07-27 2023-07-25 41.700 48,000 -1,000 0.00% 2,001,600
2023-07-26 2023-07-24 40.550 49,000 -2,000 0.00% 1,986,950
2023-07-25 2023-07-21 40.700 51,000 -1,500 0.00% 2,075,700
2023-07-24 2023-07-20 40.450 52,500 +1,000 0.00% 2,123,625
2023-07-20 2023-07-18 40.850 51,500 -1,000 0.00% 2,103,775
2023-07-19 2023-07-14 40.900 52,500 -2,000 0.00% 2,147,250
2023-07-18 2023-07-13 40.700 54,500 -8,500 0.00% 2,218,150
2023-07-14 2023-07-12 37.500 63,000 +6,000 0.00% 2,362,500
2023-07-13 2023-07-11 38.450 57,000 -5,500 0.00% 2,191,650
2023-07-12 2023-07-10 38.000 62,500 +3,000 0.00% 2,375,000
2023-07-11 2023-07-07 37.800 59,500 +1,500 0.00% 2,249,100
2023-07-10 2023-07-06 38.200 58,000 +1,000 0.00% 2,215,600
2023-07-06 2023-07-04 39.400 57,000 -15,000 0.00% 2,245,800
2023-07-05 2023-07-03 38.100 72,000 -4,500 0.00% 2,743,200
2023-07-04 2023-06-30 37.550 76,500 +1,000 0.00% 2,872,575
2023-07-03 2023-06-29 35.950 75,500 +7,500 0.00% 2,714,225
2023-06-30 2023-06-28 37.800 68,000 +1,000 0.00% 2,570,400
2023-06-29 2023-06-27 38.250 67,000 -2,500 0.00% 2,562,750
2023-06-28 2023-06-26 38.450 69,500 -3,500 0.00% 2,672,275
2023-06-27 2023-06-23 37.750 73,000 -5,000 0.00% 2,755,750
2023-06-26 2023-06-21 37.750 78,000 +11,000 0.00% 2,944,500
2023-06-23 2023-06-20 38.750 67,000 +21,000 0.00% 2,596,250
2023-06-21 2023-06-19 46.700 46,000 +3,000 0.00% 2,148,200
2023-06-20 2023-06-16 47.450 43,000 -3,000 0.00% 2,040,350
2023-06-19 2023-06-15 47.300 46,000 -4,500 0.00% 2,175,800
2023-06-13 2023-06-09 44.850 50,500 -2,000 0.00% 2,264,925
2023-06-09 2023-06-07 43.600 52,500 -1,000 0.00% 2,289,000
2023-06-08 2023-06-06 43.350 53,500 +1,000 0.00% 2,319,225
2023-06-06 2023-06-02 44.450 52,500 -4,000 0.00% 2,333,625
2023-06-05 2023-06-01 41.750 56,500 -6,500 0.00% 2,358,875
2023-06-02 2023-05-31 40.050 63,000 +2,500 0.00% 2,523,150
2023-06-01 2023-05-30 41.700 60,500 +3,000 0.00% 2,522,850
2023-05-31 2023-05-29 42.000 57,500 +1,000 0.00% 2,415,000
2023-05-30 2023-05-25 42.950 56,500 +2,000 0.00% 2,426,675
2023-05-29 2023-05-24 44.350 54,500 +1,000 0.00% 2,417,075
2023-05-25 2023-05-23 44.850 53,500 -2,500 0.00% 2,399,475
2023-05-24 2023-05-22 44.550 56,000 -7,000 0.00% 2,494,800
2023-05-23 2023-05-19 42.150 63,000 +3,000 0.00% 2,655,450
2023-05-22 2023-05-18 43.600 60,000 +2,000 0.00% 2,616,000
2023-05-19 2023-05-17 44.850 58,000 +5,500 0.00% 2,601,300
2023-05-18 2023-05-16 46.700 52,500 -4,000 0.00% 2,451,750
2023-05-17 2023-05-15 46.250 56,500 +1,000 0.00% 2,613,125
2023-05-16 2023-05-12 46.050 55,500 +2,000 0.00% 2,555,775
2023-05-15 2023-05-11 46.600 53,500 -7,000 0.00% 2,493,100
2023-05-12 2023-05-10 45.250 60,500 +2,000 0.00% 2,737,625
2023-05-11 2023-05-09 45.050 58,500 +14,000 0.00% 2,635,425
2023-05-09 2023-05-05 47.450 44,500 -1,500 0.00% 2,111,525
2023-05-08 2023-05-04 46.850 46,000 -1,500 0.00% 2,155,100
2023-05-05 2023-05-03 45.650 47,500 +500 0.00% 2,168,375
2023-05-04 2023-05-02 46.500 47,000 +2,000 0.00% 2,185,500
2023-05-03 2023-04-28 46.450 45,000 +2,000 0.00% 2,090,250
2023-05-02 2023-04-27 47.400 43,000 -2,000 0.00% 2,038,200
2023-04-28 2023-04-26 46.800 45,000 -500 0.00% 2,106,000
2023-04-27 2023-04-25 46.300 45,500 +5,500 0.00% 2,106,650
2023-04-26 2023-04-24 49.850 40,000 -1,000 0.00% 1,994,000
2023-04-25 2023-04-21 50.350 41,000 +1,500 0.00% 2,064,350
2023-04-24 2023-04-20 52.150 39,500 +2,500 0.00% 2,059,925
2023-04-21 2023-04-19 53.550 37,000 +1,000 0.00% 1,981,350
2023-04-20 2023-04-18 54.350 36,000 -1,000 0.00% 1,956,600
2023-04-19 2023-04-17 54.100 37,000 +500 0.00% 2,001,700
2023-04-18 2023-04-14 54.800 36,500 -2,500 0.00% 2,000,200
2023-04-17 2023-04-13 53.850 39,000 -3,000 0.00% 2,100,150
2023-04-14 2023-04-12 49.950 42,000 -500 0.00% 2,097,900
2023-04-13 2023-04-11 50.000 42,500 -4,500 0.00% 2,125,000
2023-04-12 2023-04-06 47.350 47,000 -4,000 0.00% 2,225,450
2023-04-06 2023-04-03 47.300 51,000 +7,000 0.00% 2,412,300
2023-04-04 2023-03-31 48.600 44,000 +500 0.00% 2,138,400
2023-04-03 2023-03-30 49.300 43,500 -7,500 0.00% 2,144,550
2023-03-31 2023-03-29 48.450 51,000 +6,000 0.00% 2,470,950
2023-03-30 2023-03-28 48.300 45,000 +500 0.00% 2,173,500
2023-03-29 2023-03-27 49.050 44,500 -1,500 0.00% 2,182,725
2023-03-28 2023-03-24 48.900 46,000 +4,500 0.00% 2,249,400
2023-03-27 2023-03-23 50.700 41,500 -500 0.00% 2,104,050
2023-03-24 2023-03-22 49.900 42,000 -2,000 0.00% 2,095,800
2023-03-23 2023-03-21 49.150 44,000 -4,000 0.00% 2,162,600
2023-03-22 2023-03-20 45.150 48,000 +3,500 0.00% 2,167,200
2023-03-21 2023-03-17 48.000 44,500 +1,000 0.00% 2,136,000
2023-03-20 2023-03-16 48.800 43,500 +2,500 0.00% 2,122,800
2023-03-17 2023-03-15 50.650 41,000 -500 0.00% 2,076,650
2023-03-16 2023-03-14 49.850 41,500 -4,000 0.00% 2,068,775
2023-03-15 2023-03-13 50.200 45,500 +1,500 0.00% 2,284,100
2023-03-14 2023-03-10 52.000 44,000 +500 0.00% 2,288,000
2023-03-10 2023-03-08 53.300 43,500 +4,000 0.00% 2,318,550
2023-03-09 2023-03-07 55.650 39,500 +5,500 0.00% 2,198,175
2023-03-08 2023-03-06 57.250 34,000 -2,000 0.00% 1,946,500
2023-03-03 2023-03-01 58.300 36,000 -4,000 0.00% 2,098,800
2023-02-28 2023-02-24 53.300 40,000 -500 0.00% 2,132,000
2023-02-27 2023-02-23 54.800 40,500 -500 0.00% 2,219,400
2023-02-24 2023-02-22 54.900 41,000 +4,500 0.00% 2,250,900
2023-02-23 2023-02-21 56.050 36,500 +1,000 0.00% 2,045,825
2023-02-22 2023-02-20 58.500 35,500 -2,000 0.00% 2,076,750
2023-02-21 2023-02-17 56.650 37,500 -6,500 0.00% 2,124,375
2023-02-20 2023-02-16 57.850 44,000 +1,500 0.00% 2,545,400
2023-02-17 2023-02-15 60.450 42,500 +2,000 0.00% 2,569,125
2023-02-16 2023-02-14 62.000 40,500 +1,500 0.00% 2,511,000
2023-02-15 2023-02-13 64.550 39,000 +1,000 0.00% 2,517,450
2023-02-09 2023-02-07 64.450 38,000 -500 0.00% 2,449,100
2023-02-08 2023-02-06 63.500 38,500 +500 0.00% 2,444,750
2023-02-07 2023-02-03 65.950 38,000 +2,000 0.00% 2,506,100
2023-02-06 2023-02-02 68.100 36,000 -500 0.00% 2,451,600
2023-02-02 2023-01-31 65.250 36,500 -500 0.00% 2,381,625
2023-02-01 2023-01-30 67.000 37,000 +500 0.00% 2,479,000
2023-01-27 2023-01-20 71.350 36,500 -500 0.00% 2,604,275
2023-01-19 2023-01-17 69.400 37,000 +1,000 0.00% 2,567,800
2023-01-17 2023-01-13 72.600 36,000 -2,500 0.00% 2,613,600
2023-01-13 2023-01-11 69.950 38,500 -1,500 0.00% 2,693,075
2023-01-12 2023-01-10 67.400 40,000 -500 0.00% 2,696,000
2023-01-11 2023-01-09 67.650 40,500 +2,000 0.00% 2,739,825
2023-01-06 2023-01-04 66.200 38,500 -500 0.00% 2,548,700
2023-01-05 2023-01-03 62.550 39,000 -2,500 0.00% 2,439,450
2023-01-04 2022-12-30 59.850 41,500 +2,000 0.00% 2,483,775
2023-01-03 2022-12-29 59.550 39,500 -8,000 0.00% 2,352,225
2022-12-30 2022-12-28 57.800 47,500 -4,000 0.00% 2,745,500
2022-12-28 2022-12-22 52.350 51,500 +500 0.00% 2,696,025
2022-12-23 2022-12-21 51.250 51,000 -7,000 0.00% 2,613,750
2022-12-21 2022-12-19 50.200 58,000 +2,000 0.00% 2,911,600
2022-12-20 2022-12-16 51.300 56,000 -2,500 0.00% 2,872,800
2022-12-19 2022-12-15 48.650 58,500 +3,000 0.00% 2,846,025
2022-12-16 2022-12-14 50.800 55,500 -1,500 0.00% 2,819,400
2022-12-14 2022-12-12 51.850 57,000 +3,500 0.00% 2,955,450
2022-12-13 2022-12-09 53.900 53,500 +6,500 0.00% 2,883,650
2022-12-12 2022-12-08 55.550 47,000 -3,500 0.00% 2,610,850
2022-12-09 2022-12-07 50.800 50,500 +500 0.00% 2,565,400
2022-12-08 2022-12-06 53.100 50,000 +2,000 0.00% 2,655,000
2022-12-07 2022-12-05 55.050 48,000 -3,000 0.00% 2,642,400
2022-12-05 2022-12-01 50.650 51,000 -500 0.00% 2,583,150
2022-11-30 2022-11-28 47.350 51,500 -2,000 0.00% 2,438,525
2022-11-28 2022-11-24 48.550 53,500 -2,000 0.00% 2,597,425
2022-11-25 2022-11-23 48.300 55,500 +4,000 0.00% 2,680,650
2022-11-24 2022-11-22 49.000 51,500 +3,000 0.00% 2,523,500
2022-11-23 2022-11-21 50.800 48,500 +500 0.00% 2,463,800
2022-11-17 2022-11-15 54.000 48,000 +4,500 0.00% 2,592,000
2022-11-15 2022-11-11 50.950 43,500 -6,500 0.00% 2,216,325
2022-11-14 2022-11-10 43.750 50,000 -1,500 0.00% 2,187,500
2022-11-11 2022-11-09 44.600 51,500 +3,000 0.00% 2,296,900
2022-11-10 2022-11-08 46.800 48,500 +2,000 0.00% 2,269,800
2022-11-09 2022-11-07 47.000 46,500 -1,000 0.00% 2,185,500
2022-11-08 2022-11-04 43.350 47,500 -4,500 0.00% 2,059,125
2022-11-07 2022-11-03 39.250 52,000 -2,000 0.00% 2,041,000
2022-11-04 2022-11-02 39.900 54,000 -9,500 0.00% 2,154,600
2022-11-03 2022-11-01 37.950 63,500 +6,000 0.00% 2,409,825
2022-11-02 2022-10-31 35.500 57,500 +7,000 0.00% 2,041,250
2022-11-01 2022-10-28 38.800 50,500 -4,000 0.00% 1,959,400
2022-10-31 2022-10-27 39.750 54,500 +3,000 0.00% 2,166,375
2022-10-28 2022-10-26 40.000 51,500 -2,500 0.00% 2,060,000
2022-10-27 2022-10-25 38.700 54,000 -1,500 0.00% 2,089,800
2022-10-26 2022-10-24 38.900 55,500 -2,000 0.00% 2,158,950
2022-10-24 2022-10-20 42.700 57,500 +6,500 0.00% 2,455,250
2022-10-21 2022-10-19 47.200 51,000 +1,000 0.00% 2,407,200
2022-10-20 2022-10-18 50.400 50,000 +3,000 0.00% 2,520,000
2022-10-18 2022-10-14 51.150 47,000 -5,000 0.00% 2,404,050
2022-10-17 2022-10-13 47.100 52,000 +2,500 0.00% 2,449,200
2022-10-14 2022-10-12 47.000 49,500 +500 0.00% 2,326,500
2022-10-13 2022-10-11 46.250 49,000 -7,000 0.00% 2,266,250
2022-10-12 2022-10-10 47.000 56,000 +7,000 0.00% 2,632,000
2022-10-11 2022-10-07 48.200 49,000 +1,500 0.00% 2,361,800
2022-10-10 2022-10-06 49.750 47,500 -2,000 0.00% 2,363,125
2022-10-05 2022-09-30 47.400 49,500 -500 0.00% 2,346,300
2022-09-30 2022-09-28 48.350 50,000 -500 0.00% 2,417,500
2022-09-29 2022-09-27 48.900 50,500 +500 0.00% 2,469,450
2022-09-26 2022-09-22 47.650 50,000 -1,500 0.00% 2,382,500
2022-09-23 2022-09-21 48.400 51,500 +500 0.00% 2,492,600
2022-09-22 2022-09-20 49.450 51,000 +2,500 0.00% 2,521,950
2022-09-21 2022-09-19 49.250 48,500 -1,500 0.00% 2,388,625
2022-09-20 2022-09-16 51.850 50,000 +1,500 0.00% 2,592,500
2022-09-19 2022-09-15 54.150 48,500 -9,500 0.00% 2,626,275
2022-09-15 2022-09-13 53.400 58,000 +23,500 0.00% 3,097,200
2022-09-14 2022-09-09 66.700 34,500 -3,500 0.00% 2,301,150
2022-09-13 2022-09-08 62.950 38,000 +3,500 0.00% 2,392,100
2022-09-07 2022-09-05 64.000 34,500 +500 0.00% 2,208,000
2022-09-06 2022-09-02 66.450 34,000 +1,000 0.00% 2,259,300
2022-09-05 2022-09-01 67.950 33,000 +2,500 0.00% 2,242,350
2022-08-31 2022-08-29 70.850 30,500 +1,000 0.00% 2,160,925
2022-08-30 2022-08-26 72.050 29,500 -8,000 0.00% 2,125,475
2022-08-29 2022-08-25 68.450 37,500 +1,500 0.00% 2,566,875
2022-08-26 2022-08-24 65.500 36,000 +500 0.00% 2,358,000
2022-08-24 2022-08-22 67.850 35,500 -1,500 0.00% 2,408,675
2022-08-23 2022-08-19 68.200 37,000 +5,500 0.00% 2,523,400
2022-08-22 2022-08-18 71.700 31,500 -3,000 0.00% 2,258,550
2022-08-19 2022-08-17 69.750 34,500 +1,500 0.00% 2,406,375
2022-08-17 2022-08-15 70.300 33,000 +2,000 0.00% 2,319,900
2022-08-16 2022-08-12 70.850 31,000 +1,000 0.00% 2,196,350
2022-08-15 2022-08-11 71.950 30,000 -3,000 0.00% 2,158,500
2022-08-12 2022-08-10 67.600 33,000 -1,000 0.00% 2,230,800
2022-08-11 2022-08-09 74.500 34,000 -500 0.00% 2,533,000
2022-08-10 2022-08-08 73.950 34,500 +500 0.00% 2,551,275
2022-08-08 2022-08-04 74.850 34,000 -3,500 0.00% 2,544,900
2022-08-04 2022-08-02 71.100 37,500 +500 0.00% 2,666,250
2022-08-03 2022-08-01 73.800 37,000 -5,000 0.00% 2,730,600
2022-08-02 2022-07-29 74.550 42,000 +3,000 0.00% 3,131,100
2022-08-01 2022-07-28 76.950 39,000 +1,000 0.00% 3,001,050
2022-07-29 2022-07-27 77.800 38,000 +6,000 0.00% 2,956,400
2022-07-28 2022-07-26 81.150 32,000 -4,000 0.00% 2,596,800
2022-07-27 2022-07-25 78.900 36,000 +5,000 0.00% 2,840,400
2022-07-25 2022-07-21 80.450 31,000 -1,000 0.00% 2,493,950
2022-07-22 2022-07-20 79.550 32,000 -1,000 0.00% 2,545,600
2022-07-21 2022-07-19 77.550 33,000 +5,500 0.00% 2,559,150
2022-07-20 2022-07-18 76.350 27,500 +1,000 0.00% 2,099,625
2022-07-19 2022-07-15 76.000 26,500 +1,500 0.00% 2,014,000
2022-07-15 2022-07-13 75.750 25,000 -3,000 0.00% 1,893,750
2022-07-14 2022-07-12 74.850 28,000 +1,000 0.00% 2,095,800
2022-07-13 2022-07-11 77.050 27,000 +500 0.00% 2,080,350
2022-07-12 2022-07-08 80.000 26,500 +1,000 0.00% 2,120,000
2022-07-11 2022-07-07 82.700 25,500 +2,000 0.00% 2,108,850
2022-07-08 2022-07-06 83.250 23,500 -500 0.00% 1,956,375
2022-07-07 2022-07-05 82.600 24,000 -500 0.00% 1,982,400
2022-07-06 2022-07-04 77.550 24,500 -8,500 0.00% 1,899,975
2022-06-30 2022-06-28 75.050 33,000 +5,500 0.00% 2,476,650
2022-06-29 2022-06-27 76.650 27,500 +1,000 0.00% 2,107,875
2022-06-28 2022-06-24 77.200 26,500 -1,500 0.00% 2,045,800
2022-06-27 2022-06-23 69.950 28,000 +1,000 0.00% 1,958,600
2022-06-24 2022-06-22 69.100 27,000 -2,000 0.00% 1,865,700
2022-06-23 2022-06-21 71.100 29,000 -1,000 0.00% 2,061,900
2022-06-21 2022-06-17 67.000 30,000 -2,000 0.00% 2,010,000
2022-06-20 2022-06-16 65.150 32,000 +3,500 0.00% 2,084,800
2022-06-17 2022-06-15 68.000 28,500 -500 0.00% 1,938,000
2022-06-16 2022-06-14 65.000 29,000 +500 0.00% 1,885,000
2022-06-15 2022-06-13 65.000 28,500 +500 0.00% 1,852,500
2022-06-13 2022-06-09 71.100 28,000 -500 0.00% 1,990,800
2022-06-10 2022-06-08 69.850 28,500 -1,500 0.00% 1,990,725
2022-06-09 2022-06-07 64.650 30,000 -1,500 0.00% 1,939,500
2022-06-08 2022-06-06 62.900 31,500 -8,000 0.00% 1,981,350
2022-06-07 2022-06-02 57.000 39,500 +500 0.00% 2,251,500
2022-06-06 2022-06-01 56.850 39,000 -3,000 0.00% 2,217,150
2022-06-02 2022-05-31 58.000 42,000 -4,000 0.00% 2,436,000
2022-06-01 2022-05-30 56.400 46,000 -6,000 0.00% 2,594,400
2022-05-31 2022-05-27 54.300 52,000 -6,000 0.00% 2,823,600
2022-05-30 2022-05-26 50.650 58,000 +7,000 0.00% 2,937,700
2022-05-27 2022-05-25 53.300 51,000 +1,000 0.00% 2,718,300
2022-05-26 2022-05-24 53.100 50,000 +7,000 0.00% 2,655,000
2022-05-25 2022-05-23 56.250 43,000 -2,500 0.00% 2,418,750
2022-05-24 2022-05-20 56.300 45,500 -2,000 0.00% 2,561,650
2022-05-20 2022-05-18 52.950 47,500 +4,000 0.00% 2,515,125
2022-05-19 2022-05-17 54.300 43,500 -3,000 0.00% 2,362,050
2022-05-18 2022-05-16 53.050 46,500 -1,000 0.00% 2,466,825
2022-05-17 2022-05-13 51.900 47,500 +2,000 0.00% 2,465,250
2022-05-13 2022-05-11 52.600 45,500 -4,500 0.00% 2,393,300
2022-05-12 2022-05-10 49.400 50,000 -12,500 0.00% 2,470,000
2022-05-11 2022-05-06 50.400 62,500 +1,500 0.00% 3,150,000
2022-05-10 2022-05-05 54.200 61,000 +4,000 0.00% 3,306,200
2022-05-06 2022-05-04 57.300 57,000 +3,500 0.00% 3,266,100
2022-05-04 2022-04-29 60.000 53,500 -4,500 0.00% 3,210,000
2022-04-29 2022-04-27 55.050 58,000 +1,000 0.00% 3,192,900
2022-04-28 2022-04-26 55.500 57,000 -1,000 0.00% 3,163,500
2022-04-27 2022-04-25 53.650 58,000 +1,000 0.00% 3,111,700
2022-04-26 2022-04-22 56.800 57,000 -500 0.00% 3,237,600
2022-04-25 2022-04-21 56.000 57,500 +6,500 0.00% 3,220,000
2022-04-21 2022-04-19 60.250 51,000 +3,000 0.00% 3,072,750
2022-04-20 2022-04-14 63.600 48,000 -2,000 0.00% 3,052,800
2022-04-19 2022-04-13 61.400 50,000 +4,000 0.00% 3,070,000
2022-04-14 2022-04-12 62.650 46,000 -2,000 0.00% 2,881,900
2022-04-13 2022-04-11 61.650 48,000 +3,500 0.00% 2,959,200
2022-04-12 2022-04-08 65.250 44,500 -1,500 0.00% 2,903,625
2022-04-11 2022-04-07 65.000 46,000 +6,500 0.00% 2,990,000
2022-04-08 2022-04-06 68.600 39,500 +1,000 0.00% 2,709,700
2022-04-07 2022-04-04 69.550 38,500 -8,000 0.00% 2,677,675
2022-04-06 2022-04-01 65.850 46,500 -5,000 0.00% 3,062,025
2022-04-04 2022-03-31 65.050 51,500 +10,500 0.00% 3,350,075
2022-04-01 2022-03-30 69.200 41,000 -3,500 0.00% 2,837,200
2022-03-31 2022-03-29 67.850 44,500 -500 0.00% 3,019,325
2022-03-30 2022-03-28 65.050 45,000 -1,000 0.00% 2,927,250
2022-03-29 2022-03-25 63.600 46,000 +7,500 0.00% 2,925,600
2022-03-28 2022-03-24 69.400 38,500 -5,000 0.00% 2,671,900
2022-03-25 2022-03-23 65.300 43,500 -13,000 0.00% 2,840,550
2022-03-24 2022-03-22 58.350 56,500 -5,000 0.00% 3,296,775
2022-03-23 2022-03-21 55.600 61,500 -5,500 0.00% 3,419,400
2022-03-22 2022-03-18 53.550 67,000 +11,500 0.00% 3,587,850
2022-03-21 2022-03-17 56.600 55,500 -13,500 0.00% 3,141,300
2022-03-18 2022-03-16 47.250 69,000 -14,000 0.00% 3,260,250
2022-03-17 2022-03-15 40.950 83,000 +2,000 0.00% 3,398,850
2022-03-16 2022-03-14 44.900 81,000 +16,500 0.00% 3,636,900
2022-03-15 2022-03-11 53.250 64,500 -500 0.00% 3,434,625
2022-03-14 2022-03-10 54.000 65,000 -4,000 0.00% 3,510,000
2022-03-11 2022-03-09 52.000 69,000 +7,000 0.00% 3,588,000
2022-03-10 2022-03-08 55.900 62,000 -4,000 0.00% 3,465,800
2022-03-09 2022-03-07 56.250 66,000 +6,000 0.00% 3,712,500
2022-03-08 2022-03-04 61.950 60,000 -2,000 0.00% 3,717,000
2022-03-07 2022-03-03 63.250 62,000 +2,500 0.00% 3,921,500
2022-03-04 2022-03-02 66.050 59,500 -1,500 0.00% 3,929,975
2022-03-03 2022-03-01 67.350 61,000 -2,500 0.00% 4,108,350
2022-03-02 2022-02-28 64.250 63,500 -2,000 0.00% 4,079,875
2022-03-01 2022-02-25 64.200 65,500 -11,000 0.00% 4,205,100
2022-02-28 2022-02-24 61.750 76,500 -8,000 0.00% 4,723,875
2022-02-25 2022-02-23 62.100 84,500 -4,500 0.00% 5,247,450
2022-02-24 2022-02-22 59.200 89,000 +4,000 0.00% 5,268,800
2022-02-23 2022-02-21 62.450 85,000 -8,500 0.00% 5,308,250
2022-02-22 2022-02-18 62.550 93,500 +13,000 0.00% 5,848,425
2022-02-21 2022-02-17 64.800 80,500 -13,000 0.00% 5,216,400
2022-02-18 2022-02-16 61.100 93,500 +1,000 0.00% 5,712,850
2022-02-17 2022-02-15 61.650 92,500 -9,500 0.00% 5,702,625
2022-02-15 2022-02-11 56.700 102,000 +16,500 0.00% 5,783,400
2022-02-14 2022-02-10 58.300 85,500 +5,000 0.00% 4,984,650
2022-02-11 2022-02-09 61.600 80,500 +8,500 0.00% 4,958,800
2022-02-10 2022-02-08 62.250 72,000 +17,000 0.00% 4,482,000
2022-02-09 2022-02-07 80.600 55,000 +2,000 0.00% 4,433,000
2022-02-08 2022-02-04 79.550 53,000 -1,500 0.00% 4,216,150
2022-02-07 2022-01-31 75.950 54,500 -3,000 0.00% 4,139,275
2022-02-04 2022-01-27 77.200 57,500 +4,000 0.00% 4,439,000
2022-01-28 2022-01-26 79.700 53,500 +17,500 0.00% 4,263,950
2022-01-27 2022-01-25 85.550 36,000 +10,000 0.00% 3,079,800
2022-01-26 2022-01-24 87.650 26,000 +2,000 0.00% 2,278,900
2022-01-25 2022-01-21 89.600 24,000 +1,000 0.00% 2,150,400
2022-01-24 2022-01-20 91.350 23,000 -7,500 0.00% 2,101,050
2022-01-21 2022-01-19 86.850 30,500 +3,000 0.00% 2,648,925
2022-01-19 2022-01-17 90.200 27,500 +5,000 0.00% 2,480,500
2022-01-14 2022-01-12 92.750 22,500 -8,000 0.00% 2,086,875
2022-01-13 2022-01-11 87.650 30,500 -9,500 0.00% 2,673,325
2022-01-12 2022-01-10 82.700 40,000 -1,500 0.00% 3,308,000
2022-01-11 2022-01-07 80.750 41,500 -1,000 0.00% 3,351,125
2022-01-10 2022-01-06 78.350 42,500 +5,500 0.00% 3,329,875
2022-01-07 2022-01-05 79.300 37,000 +3,000 0.00% 2,934,100
2022-01-06 2022-01-04 82.850 34,000 +7,500 0.00% 2,816,900
2022-01-05 2022-01-03 87.200 26,500 +6,500 0.00% 2,310,800
2022-01-04 2021-12-31 92.550 20,000 -8,000 0.00% 1,851,000
2022-01-03 2021-12-29 87.450 28,000 +3,000 0.00% 2,448,600
2021-12-30 2021-12-28 88.850 25,000 -4,500 0.00% 2,221,250
2021-12-29 2021-12-24 87.150 29,500 -500 0.00% 2,570,925
2021-12-28 2021-12-22 88.000 30,000 +4,000 0.00% 2,640,000
2021-12-23 2021-12-21 88.700 26,000 -500 0.00% 2,306,200
2021-12-22 2021-12-20 85.150 26,500 -500 0.00% 2,256,475
2021-12-21 2021-12-17 89.150 27,000 -1,500 0.00% 2,407,050
2021-12-20 2021-12-16 88.050 28,500 -5,500 0.00% 2,509,425
2021-12-17 2021-12-15 79.100 34,000 +12,000 0.00% 2,689,400
2021-12-16 2021-12-14 97.950 22,000 -1,500 0.00% 2,154,900
2021-12-15 2021-12-13 98.200 23,500 +1,500 0.00% 2,307,700
2021-12-14 2021-12-10 100.500 22,000 +2,000 0.00% 2,211,000
2021-12-13 2021-12-09 105.000 20,000 -2,000 0.00% 2,100,000
2021-12-10 2021-12-08 101.800 22,000 -2,500 0.00% 2,239,600
2021-12-09 2021-12-07 97.000 24,500 -500 0.00% 2,376,500
2021-12-08 2021-12-06 95.900 25,000 +5,000 0.00% 2,397,500
2021-12-07 2021-12-03 103.200 20,000 +500 0.00% 2,064,000
2021-12-06 2021-12-02 102.500 19,500 -1,000 0.00% 1,998,750
2021-12-03 2021-12-01 107.700 20,500 -500 0.00% 2,207,850
2021-12-01 2021-11-29 106.400 21,000 -1,000 0.00% 2,234,400
2021-11-30 2021-11-26 103.400 22,000 -500 0.00% 2,274,800
2021-11-29 2021-11-25 104.100 22,500 -500 0.00% 2,342,250
2021-11-26 2021-11-24 104.000 23,000 -500 0.00% 2,392,000
2021-11-25 2021-11-23 101.300 23,500 +2,000 0.00% 2,380,550
2021-11-24 2021-11-22 105.700 21,500 +500 0.00% 2,272,550
2021-11-23 2021-11-19 110.600 21,000 -1,500 0.00% 2,322,600
2021-11-19 2021-11-17 112.400 22,500 -2,500 0.00% 2,529,000
2021-11-16 2021-11-12 105.000 25,000 -1,000 0.00% 2,625,000
2021-11-15 2021-11-11 105.700 26,000 -500 0.00% 2,748,200
2021-11-12 2021-11-10 104.000 26,500 -1,000 0.00% 2,756,000
2021-11-11 2021-11-09 102.600 27,500 -2,000 0.00% 2,821,500
2021-11-10 2021-11-08 93.100 29,500 -1,000 0.00% 2,746,450
2021-11-09 2021-11-05 101.900 30,500 +500 0.00% 3,107,950
2021-11-08 2021-11-04 104.800 30,000 +7,500 0.00% 3,144,000
2021-11-05 2021-11-03 110.200 22,500 +1,500 0.00% 2,479,500
2021-11-03 2021-11-01 111.500 21,000 +1,000 0.00% 2,341,500
2021-11-02 2021-10-29 118.400 20,000 +1,000 0.00% 2,368,000
2021-10-28 2021-10-26 120.000 19,000 -1,500 0.00% 2,280,000
2021-10-27 2021-10-25 117.700 20,500 -1,000 0.00% 2,412,850
2021-10-26 2021-10-22 113.300 21,500 -1,000 0.00% 2,435,950
2021-10-25 2021-10-21 113.100 22,500 +500 0.00% 2,544,750
2021-10-22 2021-10-20 116.700 22,000 +1,500 0.00% 2,567,400
2021-10-21 2021-10-19 117.900 20,500 -1,500 0.00% 2,416,950
2021-10-20 2021-10-18 114.900 22,000 -3,000 0.00% 2,527,800
2021-10-18 2021-10-12 108.400 25,000 +2,000 0.00% 2,710,000
2021-10-15 2021-10-11 112.100 23,000 +1,000 0.00% 2,578,300
2021-10-12 2021-10-08 112.000 22,000 +5,000 0.00% 2,464,000
2021-10-08 2021-10-06 115.600 17,000 +500 0.00% 1,965,200
2021-10-07 2021-10-05 117.800 16,500 -1,000 0.00% 1,943,700
2021-10-06 2021-10-04 115.600 17,500 +4,500 0.00% 2,023,000
2021-10-04 2021-09-29 125.800 13,000 -500 0.00% 1,635,400
2021-09-30 2021-09-28 125.600 13,500 -500 0.00% 1,695,600
2021-09-29 2021-09-27 121.900 14,000 -1,500 0.00% 1,706,600
2021-09-28 2021-09-24 117.800 15,500 +1,000 0.00% 1,825,900
2021-09-24 2021-09-21 121.500 14,500 +1,000 0.00% 1,761,750
2021-09-21 2021-09-17 123.100 13,500 -2,000 0.00% 1,661,850
2021-09-17 2021-09-15 117.400 15,500 -1,500 0.00% 1,819,700
2021-09-16 2021-09-14 117.300 17,000 -500 0.00% 1,994,100
2021-09-15 2021-09-13 115.200 17,500 -500 0.00% 2,016,000
2021-09-14 2021-09-10 118.600 18,000 +1,000 0.00% 2,134,800
2021-09-10 2021-09-08 122.000 17,000 -1,000 0.00% 2,074,000
2021-09-09 2021-09-07 120.100 18,000 -500 0.00% 2,161,800
2021-09-08 2021-09-06 120.300 18,500 -3,000 0.00% 2,225,550
2021-09-06 2021-09-02 114.000 21,500 +1,000 0.00% 2,451,000
2021-09-03 2021-09-01 116.800 20,500 +2,000 0.00% 2,394,400
2021-09-01 2021-08-30 119.800 18,500 +500 0.00% 2,216,300
2021-08-30 2021-08-26 116.900 18,000 +500 0.00% 2,104,200
2021-08-27 2021-08-25 121.100 17,500 -500 0.00% 2,119,250
2021-08-26 2021-08-24 121.700 18,000 +1,500 0.00% 2,190,600
2021-08-25 2021-08-23 113.000 16,500 -500 0.00% 1,864,500
2021-08-24 2021-08-20 105.300 17,000 +2,500 0.00% 1,790,100
2021-08-23 2021-08-19 113.800 14,500 -500 0.00% 1,650,100
2021-08-19 2021-08-17 113.700 15,000 +1,000 0.00% 1,705,500
2021-08-18 2021-08-16 121.000 14,000 -500 0.00% 1,694,000
2021-08-17 2021-08-13 122.400 14,500 -1,000 0.00% 1,774,800
2021-08-16 2021-08-12 120.100 15,500 +1,000 0.00% 1,861,550
2021-08-13 2021-08-11 123.500 14,500 +1,000 0.00% 1,790,750
2021-08-11 2021-08-09 125.500 13,500 +500 0.00% 1,694,250
2021-08-10 2021-08-06 123.500 13,000 +1,000 0.00% 1,605,500
2021-08-09 2021-08-05 129.800 12,000 -500 0.00% 1,557,600
2021-08-06 2021-08-04 131.300 12,500 -1,500 0.00% 1,641,250
2021-08-05 2021-08-03 126.200 14,000 +500 0.00% 1,766,800
2021-08-04 2021-08-02 121.100 13,500 -500 0.00% 1,634,850
2021-08-03 2021-07-30 118.500 14,000 +500 0.00% 1,659,000
2021-08-02 2021-07-29 124.600 13,500 -3,000 0.00% 1,682,100
2021-07-29 2021-07-27 107.900 16,500 -1,500 0.00% 1,780,350
2021-07-28 2021-07-26 117.000 18,000 +3,000 0.00% 2,106,000
2021-07-27 2021-07-23 129.700 15,000 +500 0.00% 1,945,500
2021-07-23 2021-07-21 131.800 14,500 +4,000 0.00% 1,911,100
2021-07-22 2021-07-20 138.000 10,500 -1,500 0.00% 1,449,000
2021-07-21 2021-07-19 139.600 12,000 +1,000 0.00% 1,675,200
2021-07-20 2021-07-16 139.900 11,000 -1,500 0.00% 1,538,900
2021-07-19 2021-07-15 137.700 12,500 +1,500 0.00% 1,721,250
2021-07-16 2021-07-14 139.800 11,000 -3,000 0.00% 1,537,800
2021-07-15 2021-07-13 131.300 14,000 +2,500 0.00% 1,838,200
2021-07-13 2021-07-09 134.400 11,500 -500 0.00% 1,545,600
2021-07-12 2021-07-08 128.000 12,000 -500 0.00% 1,536,000
2021-07-09 2021-07-07 134.500 12,500 -1,000 0.00% 1,681,250
2021-07-08 2021-07-06 126.400 13,500 +1,000 0.00% 1,706,400
2021-07-06 2021-07-02 139.500 12,500 +1,000 0.00% 1,743,750
2021-07-05 2021-06-30 142.300 11,500 +500 0.00% 1,636,450
2021-06-30 2021-06-28 145.600 11,000 -1,000 0.00% 1,601,600
2021-06-29 2021-06-25 142.300 12,000 -500 0.00% 1,707,600
2021-06-28 2021-06-24 138.800 12,500 +500 0.00% 1,735,000
2021-06-25 2021-06-23 139.000 12,000 -500 0.00% 1,668,000
2021-06-24 2021-06-22 135.100 12,500 +2,000 0.00% 1,688,750
2021-06-22 2021-06-18 132.100 10,500 -1,000 0.00% 1,387,050
2021-06-21 2021-06-17 120.800 11,500 +500 0.00% 1,389,200
2021-06-18 2021-06-16 116.900 11,000 -500 0.00% 1,285,900
2021-06-03 2021-06-01 124.700 11,500 -500 0.00% 1,434,050
2021-06-02 2021-05-31 121.300 12,000 -2,000 0.00% 1,455,600
2021-06-01 2021-05-28 115.100 14,000 +500 0.00% 1,611,400
2021-05-27 2021-05-25 116.300 13,500 -1,000 0.00% 1,570,050
2021-05-24 2021-05-20 108.200 14,500 -1,000 0.00% 1,568,900
2021-05-18 2021-05-14 105.500 15,500 -500 0.00% 1,635,250
2021-05-17 2021-05-13 103.500 16,000 +500 0.00% 1,656,000
2021-05-14 2021-05-12 106.600 15,500 -500 0.00% 1,652,300
2021-05-13 2021-05-11 103.600 16,000 -3,500 0.00% 1,657,600
2021-05-12 2021-05-10 103.200 19,500 +6,000 0.00% 2,012,400
2021-05-11 2021-05-07 101.800 13,500 +500 0.00% 1,374,300
2021-05-10 2021-05-06 106.300 13,000 -2,000 0.00% 1,381,900
2021-05-07 2021-05-05 103.300 15,000 +2,000 0.00% 1,549,500
2021-05-06 2021-05-04 107.700 13,000 -1,500 0.00% 1,400,100
2021-05-05 2021-05-03 108.200 14,500 -1,500 0.00% 1,568,900
2021-05-04 2021-04-30 109.500 16,000 +3,000 0.00% 1,752,000
2021-05-03 2021-04-29 111.800 13,000 +500 0.00% 1,453,400
2021-04-30 2021-04-28 110.200 12,500 -4,500 0.00% 1,377,500
2021-04-29 2021-04-27 107.900 17,000 +5,000 0.00% 1,834,300
2021-04-28 2021-04-26 114.800 12,000 -9,500 0.00% 1,377,600
2021-04-27 2021-04-23 115.000 21,500 +5,000 0.00% 2,472,500
2021-04-26 2021-04-22 110.200 16,500 -1,000 0.00% 1,818,300
2021-04-23 2021-04-21 107.600 17,500 +500 0.00% 1,883,000
2021-04-21 2021-04-19 108.300 17,000 +1,500 0.00% 1,841,100
2021-04-20 2021-04-16 105.000 15,500 +1,000 0.00% 1,627,500
2021-04-19 2021-04-15 104.800 14,500 +1,000 0.00% 1,519,600
2021-04-16 2021-04-14 107.000 13,500 -1,000 0.00% 1,444,500
2021-04-14 2021-04-12 102.700 14,500 +500 0.00% 1,489,150
2021-04-13 2021-04-09 102.000 14,000 +1,000 0.00% 1,428,000
2021-04-12 2021-04-08 107.200 13,000 -1,000 0.00% 1,393,600
2021-04-09 2021-04-07 106.600 14,000 +500 0.00% 1,492,400
2021-04-07 2021-03-31 97.350 13,500 +1,000 0.00% 1,314,225
2021-04-01 2021-03-30 98.250 12,500 -500 0.00% 1,228,125
2021-03-31 2021-03-29 96.250 13,000 +500 0.00% 1,251,250
2021-03-30 2021-03-26 98.000 12,500 -2,000 0.00% 1,225,000
2021-03-29 2021-03-25 91.900 14,500 -1,000 0.00% 1,332,550
2021-03-26 2021-03-24 87.950 15,500 -1,000 0.00% 1,363,225
2021-03-25 2021-03-23 87.400 16,500 +1,000 0.00% 1,442,100
2021-03-24 2021-03-22 90.350 15,500 -3,000 0.00% 1,400,425
2021-03-23 2021-03-19 90.200 18,500 +5,000 0.00% 1,668,700
2021-03-22 2021-03-18 95.250 13,500 -3,000 0.00% 1,285,875
2021-03-18 2021-03-16 91.250 16,500 -5,000 0.00% 1,505,625
2021-03-17 2021-03-15 86.500 21,500 +1,000 0.00% 1,859,750
2021-03-16 2021-03-12 91.200 20,500 +500 0.00% 1,869,600
2021-03-15 2021-03-11 94.350 20,000 +500 0.00% 1,887,000
2021-03-12 2021-03-10 87.900 19,500 -3,000 0.00% 1,714,050
2021-03-11 2021-03-09 83.150 22,500 +1,000 0.00% 1,870,875
2021-03-10 2021-03-08 80.850 21,500 +1,500 0.00% 1,738,275
2021-03-09 2021-03-05 89.500 20,000 -1,000 0.00% 1,790,000
2021-03-08 2021-03-04 92.000 21,000 +8,000 0.00% 1,932,000
2021-03-05 2021-03-03 102.400 13,000 -1,000 0.00% 1,331,200
2021-03-03 2021-03-01 102.300 14,000 -4,000 0.00% 1,432,200
2021-03-02 2021-02-26 96.050 18,000 +3,500 0.00% 1,728,900
2021-03-01 2021-02-25 104.300 14,500 -500 0.00% 1,512,350
2021-02-26 2021-02-24 102.200 15,000 +500 0.00% 1,533,000
2021-02-25 2021-02-23 107.200 14,500 +1,000 0.00% 1,554,400
2021-02-22 2021-02-18 116.400 13,500 -3,000 0.00% 1,571,400
2021-02-19 2021-02-17 122.700 16,500 +1,000 0.00% 2,024,550
2021-02-18 2021-02-16 124.000 15,500 +500 0.00% 1,922,000
2021-02-17 2021-02-11 124.400 15,000 -17,500 0.00% 1,866,000
2021-02-16 2021-02-09 121.800 32,500 -500 0.00% 3,958,500
2021-02-10 2021-02-08 118.900 33,000 +500 0.00% 3,923,700
2021-02-09 2021-02-05 120.700 32,500 -2,000 0.00% 3,922,750
2021-02-08 2021-02-04 117.000 34,500 -500 0.00% 4,036,500
2021-02-05 2021-02-03 117.600 35,000 +3,000 0.00% 4,116,000
2021-02-04 2021-02-02 120.400 32,000 +4,000 0.00% 3,852,800
2021-02-03 2021-02-01 115.900 28,000 -1,500 0.00% 3,245,200
2021-02-02 2021-01-29 109.100 29,500 -1,500 0.00% 3,218,450
2021-02-01 2021-01-28 107.300 31,000 +5,500 0.00% 3,326,300
2021-01-29 2021-01-27 111.800 25,500 -7,000 0.00% 2,850,900
2021-01-28 2021-01-26 115.500 32,500 -1,000 0.00% 3,753,750
2021-01-27 2021-01-25 120.900 33,500 +1,000 0.00% 4,050,150
2021-01-26 2021-01-22 121.300 32,500 -3,000 0.00% 3,942,250
2021-01-25 2021-01-21 114.400 35,500 +21,500 0.00% 4,061,200
2021-01-22 2021-01-20 116.600 14,000 -1,000 0.00% 1,632,400
2021-01-21 2021-01-19 110.800 15,000 -1,000 0.00% 1,662,000
2021-01-20 2021-01-18 104.600 16,000 -500 0.00% 1,673,600
2021-01-19 2021-01-15 103.000 16,500 -500 0.00% 1,699,500
2021-01-18 2021-01-14 104.700 17,000 -1,000 0.00% 1,779,900
2021-01-15 2021-01-13 98.700 18,000 -500 0.00% 1,776,600
2021-01-14 2021-01-12 98.500 18,500 +1,500 0.00% 1,822,250
2021-01-11 2021-01-07 94.950 17,000 +1,500 0.00% 1,614,150
2021-01-08 2021-01-06 98.000 15,500 +4,000 0.00% 1,519,000
2021-01-06 2021-01-04 103.200 11,500 +1,000 0.00% 1,186,800
2021-01-04 2020-12-29 94.350 10,500 +500 0.00% 990,675
2020-12-30 2020-12-28 96.400 10,000 -1,000 0.00% 964,000
2020-12-29 2020-12-24 91.450 11,000 -3,000 0.00% 1,005,950
2020-12-28 2020-12-22 92.200 14,000 +4,500 0.00% 1,290,800
2020-12-21 2020-12-17 87.350 9,500 -500 0.00% 829,825
2020-12-18 2020-12-16 82.000 10,000 +1,000 0.00% 820,000
2020-12-17 2020-12-15 81.000 9,000 -3,000 0.00% 729,000
2020-12-16 2020-12-14 78.200 12,000 +3,000 0.00% 938,400
2020-12-11 2020-12-09 79.400 9,000 -2,000 0.00% 714,600
2020-12-09 2020-12-07 80.950 11,000 -2,000 0.00% 890,450
2020-12-07 2020-12-03 78.300 13,000 +500 0.00% 1,017,900
2020-12-03 2020-12-01 77.600 12,500 +1,500 0.00% 970,000
2020-12-02 2020-11-30 76.900 11,000 +500 0.00% 845,900
2020-12-01 2020-11-27 76.100 10,500 -1,500 0.00% 799,050
2020-11-30 2020-11-26 74.950 12,000 -1,500 0.00% 899,400
2020-11-27 2020-11-25 75.100 13,500 +3,000 0.00% 1,013,850
2020-11-24 2020-11-20 83.350 10,500 +1,500 0.00% 875,175
2020-11-23 2020-11-19 78.950 9,000 -1,500 0.00% 710,550
2020-11-20 2020-11-18 79.250 10,500 +1,500 0.00% 832,125
2020-11-19 2020-11-17 80.800 9,000 +1,500 0.00% 727,200
2020-11-16 2020-11-12 694.200 7,500 +6,667 0.00% 5,206,500
2020-11-13 2020-11-11 670.200 833 -167 0.00% 558,277
2020-11-12 2020-11-10 685.200 1,000 -167 0.00% 685,200
2020-11-06 2020-11-04 665.400 1,167 +167 0.00% 776,522
2020-11-03 2020-10-30 649.800 1,000 -500 0.00% 649,800
2020-11-02 2020-10-29 661.800 1,500 -833 0.00% 992,700
2020-10-29 2020-10-27 674.400 2,333 -167 0.00% 1,573,375
2020-10-28 2020-10-23 655.800 2,500 +333 0.00% 1,639,500
2020-10-27 2020-10-22 669.600 2,167 +167 0.00% 1,451,023
2020-10-21 2020-10-19 600.600 2,000 +167 0.00% 1,201,200
2020-10-16 2020-10-14 613.200 1,833 +333 0.00% 1,123,996
2020-10-15 2020-10-12 643.200 1,500 +333 0.00% 964,800
2020-10-14 2020-10-09 607.800 1,167 +167 0.00% 709,303
2020-10-12 2020-10-08 617.400 1,000 -167 0.00% 617,400
2020-10-09 2020-10-07 608.400 1,167 -166 0.00% 710,003
2020-10-07 2020-10-05 582.000 1,333 -334 0.00% 775,806
2020-10-06 2020-09-30 565.800 1,667 -166 0.00% 943,189
2020-09-30 2020-09-28 548.100 1,833 -167 0.00% 1,004,667
2020-09-29 2020-09-25 531.900 2,000 +167 0.00% 1,063,800
2020-09-28 2020-09-24 545.700 1,833 +500 0.00% 1,000,268
2020-09-25 2020-09-23 574.500 1,333 -167 0.00% 765,809
2020-09-24 2020-09-22 563.700 1,500 -333 0.00% 845,550
2020-09-23 2020-09-21 566.400 1,833 +166 0.00% 1,038,211
2020-09-21 2020-09-17 555.000 1,667 -333 0.00% 925,185
2020-09-17 2020-09-15 580.200 2,000 +333 0.00% 1,160,400
2020-09-15 2020-09-11 552.900 1,667 +167 0.00% 921,684
2020-09-11 2020-09-09 535.800 1,500 -833 0.00% 803,700
2020-09-10 2020-09-08 539.400 2,333 -500 0.00% 1,258,420
2020-09-09 2020-09-07 544.500 2,833 +666 0.00% 1,542,569
2020-09-08 2020-09-04 564.600 2,167 +167 0.00% 1,223,488
2020-09-07 2020-09-03 577.500 2,000 -667 0.00% 1,155,000
2020-09-04 2020-09-02 583.200 2,667 +834 0.00% 1,555,394
2020-09-03 2020-09-01 594.900 1,833 +333 0.00% 1,090,452
2020-09-02 2020-08-31 604.200 1,500 -167 0.00% 906,300
2020-08-28 2020-08-26 565.500 1,667 -333 0.00% 942,689
2020-08-27 2020-08-25 534.000 2,000 -333 0.00% 1,068,000
2020-08-26 2020-08-24 554.700 2,333 +333 0.00% 1,294,115
2020-08-24 2020-08-20 529.200 2,000 +667 0.00% 1,058,400
2020-08-21 2020-08-19 546.000 1,333 -500 0.00% 727,818
2020-08-20 2020-08-18 527.400 1,833 -500 0.00% 966,724
2020-08-19 2020-08-17 507.000 2,333 +1,000 0.00% 1,182,831
2020-08-17 2020-08-13 491.700 1,333 -167 0.00% 655,436
2020-08-14 2020-08-12 467.400 1,500 +167 0.00% 701,100
2020-08-13 2020-08-11 492.000 1,333 -500 0.00% 655,836
2020-08-10 2020-08-06 524.100 1,833 +333 0.00% 960,675
2020-08-05 2020-08-03 485.400 1,500 +167 0.00% 728,100
2020-08-04 2020-07-31 478.800 1,333 +166 0.00% 638,240
2020-08-03 2020-07-30 480.000 1,167 -166 0.00% 560,160
2020-07-31 2020-07-29 468.000 1,333 +333 0.00% 623,844
2020-07-30 2020-07-28 450.000 1,000 -167 0.00% 450,000
2020-07-28 2020-07-24 435.600 1,167 +500 0.00% 508,345
2020-07-24 2020-07-22 454.500 667 -166 0.00% 303,152
2020-07-23 2020-07-21 457.500 833 -167 0.00% 381,098
2020-07-22 2020-07-20 435.000 1,000 +167 0.00% 435,000
2020-07-21 2020-07-17 426.900 833 -334 0.00% 355,608
2020-07-17 2020-07-15 446.100 1,167 -333 0.00% 520,599
2020-07-16 2020-07-14 445.500 1,500 +167 0.00% 668,250
2020-07-15 2020-07-13 469.200 1,333 +500 0.00% 625,444
2020-07-14 2020-07-10 436.200 833 -667 0.00% 363,355
2020-07-13 2020-07-09 429.000 1,500 -167 0.00% 643,500
2020-07-10 2020-07-08 423.300 1,667 +167 0.00% 705,641
2020-07-06 2020-07-02 426.000 1,500 +333 0.00% 639,000
2020-07-03 2020-06-30 425.400 1,167 +834 0.00% 496,442
2020-06-30 2020-06-26 448.500 333 -167 0.00% 149,351
2020-06-24 2020-06-22 415.200 500 +167 0.00% 207,600
2020-06-10 2020-06-08 375.000 333 -167 0.00% 124,875
2020-06-09 2020-06-05 393.300 500 -167 0.00% 196,650
2020-06-05 2020-06-03 396.600 667 +167 0.00% 264,532
2020-06-03 2020-06-01 381.300 500 -167 0.00% 190,650
2020-05-27 2020-05-25 379.500 667 +167 0.00% 253,127
2020-05-26 2020-05-22 376.500 500 -833 0.00% 188,250
2020-05-19 2020-05-15 405.300 1,333 +166 0.00% 540,265
2020-05-15 2020-05-13 404.700 1,167 -166 0.00% 472,285
2020-05-14 2020-05-12 389.400 1,333 +333 0.00% 519,070
2020-05-08 2020-05-06 356.400 1,000 +333 0.00% 356,400
2020-05-04 2020-04-28 358.800 667 -333 0.00% 239,320
2020-04-29 2020-04-27 353.100 1,000 -333 0.00% 353,100
2020-04-28 2020-04-24 346.200 1,333 +333 0.00% 461,485
2020-04-27 2020-04-23 364.500 1,000 -333 0.00% 364,500
2020-04-24 2020-04-22 360.000 1,333 +166 0.00% 479,880
2020-04-22 2020-04-20 359.700 1,167 -166 0.00% 419,770
2020-04-21 2020-04-17 349.500 1,333 +333 0.00% 465,884
2020-04-14 2020-04-08 341.700 1,000 +167 0.00% 341,700
2020-04-09 2020-04-07 345.600 833 -500 0.00% 287,885
2020-04-08 2020-04-06 342.000 1,333 +333 0.00% 455,886
2020-04-07 2020-04-03 338.400 1,000 -333 0.00% 338,400
2020-04-06 2020-04-02 330.900 1,333 +500 0.00% 441,090
2020-04-03 2020-04-01 316.500 833 -167 0.00% 263,645
2020-04-02 2020-03-31 301.500 1,000 -333 0.00% 301,500
2020-03-31 2020-03-27 300.000 1,333 +166 0.00% 399,900
2020-03-24 2020-03-20 292.650 1,167 -333 0.00% 341,523
2020-03-23 2020-03-19 273.600 1,500 +333 0.00% 410,400
2020-03-20 2020-03-18 286.200 1,167 +167 0.00% 333,995
2020-03-16 2020-03-12 332.700 1,000 -167 0.00% 332,700
2020-03-11 2020-03-09 351.300 1,167 -333 0.00% 409,967
2020-03-10 2020-03-06 362.100 1,500 -167 0.00% 543,150
2020-03-09 2020-03-05 361.800 1,667 +500 0.00% 603,121
2020-03-06 2020-03-04 358.200 1,167 -166 0.00% 418,019
2020-03-05 2020-03-03 353.100 1,333 +500 0.00% 470,682
2020-03-04 2020-03-02 350.400 833 -334 0.00% 291,883
2020-03-02 2020-02-27 344.100 1,167 +334 0.00% 401,565
2020-02-28 2020-02-26 346.500 833 +166 0.00% 288,635
2020-02-27 2020-02-25 358.200 667 -166 0.00% 238,919
2020-02-26 2020-02-24 344.700 833 -667 0.00% 287,135
2020-02-21 2020-02-19 346.500 1,500 +167 0.00% 519,750
2020-02-20 2020-02-18 356.700 1,333 +166 0.00% 475,481
2020-02-19 2020-02-17 350.100 1,167 +167 0.00% 408,567
2020-02-18 2020-02-14 351.000 1,000 -167 0.00% 351,000
2020-02-17 2020-02-13 347.700 1,167 +167 0.00% 405,766
2020-02-14 2020-02-12 344.100 1,000 +333 0.00% 344,100
2020-02-12 2020-02-10 331.500 667 -166 0.00% 221,111
2020-02-11 2020-02-07 324.600 833 +166 0.00% 270,392
2020-01-31 2020-01-29 307.800 667 -166 0.00% 205,303
2020-01-30 2020-01-24 313.500 833 -167 0.00% 261,146
2020-01-29 2020-01-22 313.500 1,000 +333 0.00% 313,500
2020-01-23 2020-01-21 312.000 667 -166 0.00% 208,104
2020-01-22 2020-01-20 318.600 833 -167 0.00% 265,394
2020-01-21 2020-01-17 318.000 1,000 +167 0.00% 318,000
2020-01-17 2020-01-15 299.700 833 +166 0.00% 249,650
2020-01-15 2020-01-13 297.000 667 -166 0.00% 198,099
2020-01-14 2020-01-10 292.800 833 +166 0.00% 243,902
2020-01-13 2020-01-09 309.600 667 -166 0.00% 206,503
2020-01-07 2020-01-03 304.800 833 +166 0.00% 253,898
2020-01-06 2020-01-02 302.100 667 -166 0.00% 201,501
2020-01-02 2019-12-27 297.600 833 -167 0.00% 247,901
2019-12-27 2019-12-20 298.800 1,000 +167 0.00% 298,800
2019-12-20 2019-12-18 298.950 833 -167 0.00% 249,025
2019-12-17 2019-12-13 284.550 1,000 +167 0.00% 284,550
2019-12-11 2019-12-09 274.200 833 -334 0.00% 228,409
2019-12-10 2019-12-06 275.400 1,167 -833 0.00% 321,392
2019-12-04 2019-12-02 262.350 2,000 +167 0.00% 524,700
2019-12-02 2019-11-28 272.100 1,833 -334 0.00% 498,759
2019-11-29 2019-11-27 273.000 2,167 -333 0.00% 591,591
2019-11-28 2019-11-26 265.200 2,500 +333 0.00% 663,000
2019-11-27 2019-11-25 263.400 2,167 +334 0.00% 570,788
2019-11-26 2019-11-22 274.350 1,833 +333 0.00% 502,884
2019-11-25 2019-11-21 268.200 1,500 -333 0.00% 402,300
2019-11-22 2019-11-20 268.200 1,833 -167 0.00% 491,611
2019-11-21 2019-11-19 265.500 2,000 -500 0.00% 531,000
2019-11-20 2019-11-18 257.250 2,500 +167 0.00% 643,125
2019-11-19 2019-11-15 257.100 2,333 +166 0.00% 599,814
2019-11-13 2019-11-11 259.050 2,167 +334 0.00% 561,361
2019-11-12 2019-11-08 268.350 1,833 -334 0.00% 491,886
2019-11-11 2019-11-07 261.600 2,167 -166 0.00% 566,887
2019-11-06 2019-11-04 260.100 2,333 +500 0.00% 606,813
2019-11-05 2019-11-01 259.350 1,833 +333 0.00% 475,389
2019-11-04 2019-10-31 277.500 1,500 -500 0.00% 416,250
2019-11-01 2019-10-30 264.000 2,000 +500 0.00% 528,000
2019-10-31 2019-10-29 273.450 1,500 -333 0.00% 410,175
2019-10-29 2019-10-25 245.550 1,833 -167 0.00% 450,093
2019-10-28 2019-10-24 240.450 2,000 +167 0.00% 480,900
2019-10-25 2019-10-23 240.150 1,833 +500 0.00% 440,195
2019-10-22 2019-10-18 249.000 1,333 -167 0.00% 331,917
2019-10-18 2019-10-16 246.450 1,500 -167 0.00% 369,675
2019-10-17 2019-10-15 244.050 1,667 +167 0.00% 406,831
2019-10-16 2019-10-14 245.250 1,500 +167 0.00% 367,875
2019-10-15 2019-10-11 247.500 1,333 -167 0.00% 329,918
2019-10-14 2019-10-10 243.600 1,500 -833 0.00% 365,400
2019-10-10 2019-10-08 241.950 2,333 -167 0.00% 564,469
2019-10-09 2019-10-04 239.850 2,500 -333 0.00% 599,625
2019-09-24 2019-09-20 239.700 2,833 -334 0.00% 679,070
2019-09-23 2019-09-19 234.750 3,167 +334 0.00% 743,453
2019-09-16 2019-09-12 238.800 2,833 -667 0.00% 676,520
2019-09-13 2019-09-11 235.350 3,500 -333 0.00% 823,725
2019-09-10 2019-09-06 247.800 3,833 +500 0.00% 949,817
2019-09-06 2019-09-04 244.500 3,333 -334 0.00% 814,919
2019-09-05 2019-09-03 242.100 3,667 +334 0.00% 887,781
2019-09-02 2019-08-29 247.800 3,333 -667 0.00% 825,917
2019-08-30 2019-08-28 237.000 4,000 +333 0.00% 948,000
2019-08-28 2019-08-26 241.950 3,667 +500 0.00% 887,231
2019-08-23 2019-08-21 247.500 3,167 +167 0.00% 783,833
2019-08-22 2019-08-20 249.000 3,000 +333 0.00% 747,000
2019-08-21 2019-08-19 247.200 2,667 -166 0.00% 659,282
2019-08-20 2019-08-16 239.700 2,833 -167 0.00% 679,070
2019-08-19 2019-08-15 237.000 3,000 +500 0.00% 711,000
2019-08-13 2019-08-09 236.400 2,500 +333 0.00% 591,000
2019-07-29 2019-07-25 248.100 2,167 +334 0.00% 537,633
2019-07-24 2019-07-22 245.400 1,833 +500 0.00% 449,818
2019-07-23 2019-07-19 246.150 1,333 -834 0.00% 328,118
2019-07-22 2019-07-18 236.700 2,167 -333 0.00% 512,929
2019-07-19 2019-07-17 229.050 2,500 -333 0.00% 572,625
2019-07-16 2019-07-12 215.100 2,833 -167 0.00% 609,378
2019-07-05 2019-07-03 223.200 3,000 -167 0.00% 669,600
2019-07-04 2019-07-02 224.250 3,167 -333 0.00% 710,200
2019-07-03 2019-06-28 210.450 3,500 -833 0.00% 736,575
2019-06-27 2019-06-25 199.500 4,333 +166 0.00% 864,434
2019-06-26 2019-06-24 207.900 4,167 +167 0.00% 866,319
2019-06-25 2019-06-21 207.150 4,000 +1,167 0.00% 828,600
2019-06-24 2019-06-20 220.050 2,833 -167 0.00% 623,402
2019-06-21 2019-06-19 212.400 3,000 +667 0.00% 637,200
2019-06-03 2019-05-30 226.650 2,333 +333 0.00% 528,774
2019-05-30 2019-05-28 235.050 2,000 -167 0.00% 470,100
2019-05-28 2019-05-24 218.700 2,167 -333 0.00% 473,923
2019-05-27 2019-05-23 211.500 2,500 +167 0.00% 528,750
2019-05-24 2019-05-22 210.600 2,333 +333 0.00% 491,330
2019-05-23 2019-05-21 211.200 2,000 -833 0.00% 422,400
2019-05-22 2019-05-20 211.050 2,833 +666 0.00% 597,905
2019-05-21 2019-05-17 226.200 2,167 -333 0.00% 490,175
2019-05-17 2019-05-15 229.500 2,500 -167 0.00% 573,750
2019-05-16 2019-05-14 224.100 2,667 +500 0.00% 597,675
2019-05-15 2019-05-10 237.150 2,167 -500 0.00% 513,904
2019-05-14 2019-05-09 225.450 2,667 +500 0.00% 601,275
2019-05-10 2019-05-08 240.300 2,167 +334 0.00% 520,730
2019-05-09 2019-05-07 244.500 1,833 -667 0.00% 448,169
2019-05-02 2019-04-29 237.900 2,500 -167 0.00% 594,750
2019-04-29 2019-04-25 235.350 2,667 -333 0.00% 627,678
2019-04-24 2019-04-18 240.750 3,000 +1,167 0.00% 722,250
2019-04-18 2019-04-16 251.550 1,833 -167 0.00% 461,091
2019-04-15 2019-04-11 243.000 2,000 +167 0.00% 486,000
2019-04-12 2019-04-10 249.600 1,833 -334 0.00% 457,517
2019-04-11 2019-04-09 248.100 2,167 -500 0.00% 537,633
2019-04-09 2019-04-04 238.500 2,667 +167 0.00% 636,080
2019-04-08 2019-04-03 237.600 2,500 -2,500 0.00% 594,000
2019-04-04 2019-04-02 231.450 5,000 -1,000 0.00% 1,157,250
2019-04-03 2019-04-01 231.450 6,000 +500 0.00% 1,388,700
2019-04-02 2019-03-29 229.050 5,500 +833 0.00% 1,259,775
2019-03-28 2019-03-26 220.200 4,667 +167 0.00% 1,027,673
2019-03-27 2019-03-25 221.850 4,500 +167 0.00% 998,325
2019-03-26 2019-03-22 234.000 4,333 +166 0.00% 1,013,922
2019-03-25 2019-03-21 234.450 4,167 +1,334 0.00% 976,953
2019-03-22 2019-03-20 242.550 2,833 +1,500 0.00% 687,144
2019-03-20 2019-03-18 243.000 1,333 +166 0.00% 323,919
2019-03-18 2019-03-14 235.650 1,167 -666 0.00% 275,004
2019-03-15 2019-03-13 239.400 1,833 +666 0.00% 438,820
2019-03-11 2019-03-07 238.950 1,167 -1,333 0.00% 278,855
2019-02-28 2019-02-26 227.550 2,500 +1,333 0.00% 568,875
2019-02-26 2019-02-22 232.650 1,167 -833 0.00% 271,503
2019-02-25 2019-02-21 217.950 2,000 -500 0.00% 435,900
2019-02-22 2019-02-20 207.000 2,500 -167 0.00% 517,500
2019-02-21 2019-02-19 200.850 2,667 +167 0.00% 535,667
2019-02-20 2019-02-18 207.600 2,500 +167 0.00% 519,000
2019-02-19 2019-02-15 206.550 2,333 +166 0.00% 481,881
2019-02-15 2019-02-13 210.600 2,167 +167 0.00% 456,370
2019-01-28 2019-01-24 189.150 2,000 -833 0.00% 378,300
2019-01-24 2019-01-22 181.500 2,833 -500 0.00% 514,190
2019-01-23 2019-01-21 187.500 3,333 -167 0.00% 624,938
2019-01-22 2019-01-18 184.350 3,500 +833 0.00% 645,225
2019-01-21 2019-01-17 180.000 2,667 -666 0.00% 480,060
2019-01-09 2019-01-07 152.850 3,333 -167 0.00% 509,449
2019-01-03 2018-12-31 150.450 3,500 -167 0.00% 526,575
2018-12-28 2018-12-24 148.200 3,667 -500 0.00% 543,449
2018-12-27 2018-12-20 151.350 4,167 +167 0.00% 630,675
2018-12-21 2018-12-19 159.000 4,000 +167 0.00% 636,000
2018-12-17 2018-12-13 170.700 3,833 -1,167 0.00% 654,293
2018-12-14 2018-12-12 163.800 5,000 -167 0.00% 819,000
2018-12-12 2018-12-10 149.700 5,167 +667 0.00% 773,500
2018-12-11 2018-12-07 177.000 4,500 -1,000 0.00% 796,500
2018-12-10 2018-12-06 187.050 5,500 +2,500 0.00% 1,028,775
2018-12-06 2018-12-04 202.800 3,000 +833 0.00% 608,400
2018-12-05 2018-12-03 202.650 2,167 +167 0.00% 439,143
2018-12-04 2018-11-30 196.800 2,000 -2,833 0.00% 393,600
2018-12-03 2018-11-29 192.450 4,833 -167 0.00% 930,111
2018-11-30 2018-11-28 186.450 5,000 +333 0.00% 932,250
2018-11-28 2018-11-26 179.400 4,667 +1,167 0.00% 837,260
2018-11-27 2018-11-23 185.400 3,500 +1,000 0.00% 648,900
2018-11-26 2018-11-22 195.450 2,500 +667 0.00% 488,625
2018-11-23 2018-11-21 197.400 1,833 -834 0.00% 361,834
2018-11-22 2018-11-20 196.650 2,667 +834 0.00% 524,466
2018-11-15 2018-11-13 189.150 1,833 -667 0.00% 346,712
2018-11-14 2018-11-12 186.000 2,500 +667 0.00% 465,000
2018-11-13 2018-11-09 190.650 1,833 -167 0.00% 349,461
2018-11-12 2018-11-08 195.900 2,000 -333 0.00% 391,800
2018-11-08 2018-11-06 188.400 2,333 +166 0.00% 439,537
2018-11-06 2018-11-02 192.300 2,167 -500 0.00% 416,714
2018-11-02 2018-10-31 167.550 2,667 -166 0.00% 446,856
2018-11-01 2018-10-30 163.350 2,833 -667 0.00% 462,771
2018-10-31 2018-10-29 159.000 3,500 +167 0.00% 556,500
2018-10-30 2018-10-26 167.700 3,333 +500 0.00% 558,944
2018-10-29 2018-10-25 180.600 2,833 +166 0.00% 511,640
2018-10-25 2018-10-23 189.000 2,667 +500 0.00% 504,063
2018-10-24 2018-10-22 202.200 2,167 -166 0.00% 438,167
2018-10-23 2018-10-19 191.100 2,333 +333 0.00% 445,836
2018-10-16 2018-10-12 195.000 2,000 -167 0.00% 390,000
2018-10-15 2018-10-11 187.200 2,167 +334 0.00% 405,662
2018-10-08 2018-10-04 232.800 1,833 -167 0.00% 426,722
2018-10-04 2018-10-02 236.700 2,000 -167 0.00% 473,400
2018-10-03 2018-09-28 237.450 2,167 +500 0.00% 514,554
2018-10-02 2018-09-27 238.050 1,667 -833 0.00% 396,829
2018-09-28 2018-09-26 232.200 2,500 +333 0.00% 580,500
2018-09-26 2018-09-21 234.900 2,167 -166 0.00% 509,028
2018-09-21 2018-09-19 226.350 2,333 -167 0.00% 528,075
2018-09-18 2018-09-14 213.000 2,500 -167 0.00% 532,500
2018-09-14 2018-09-12 199.650 2,667 -166 0.00% 532,467
2018-09-13 2018-09-11 210.150 2,833 +333 0.00% 595,355
2018-09-12 2018-09-10 218.850 2,500 +167 0.00% 547,125
2018-09-11 2018-09-07 223.500 2,333 -334 0.00% 521,426
2018-09-10 2018-09-06 222.150 2,667 +334 0.00% 592,474
2018-09-03 2018-08-30 235.950 2,333 +333 0.00% 550,471
2018-08-29 2018-08-27 243.600 2,000 -500 0.00% 487,200
2018-08-28 2018-08-24 228.900 2,500 -167 0.00% 572,250
2018-08-24 2018-08-22 217.500 2,667 -166 0.00% 580,073
2018-08-22 2018-08-20 193.950 2,833 -167 0.00% 549,460
2018-08-21 2018-08-17 187.500 3,000 +167 0.00% 562,500
2018-08-20 2018-08-16 205.350 2,833 +333 0.00% 581,757
2018-08-17 2018-08-15 222.300 2,500 +333 0.00% 555,750
2018-08-15 2018-08-13 237.000 2,167 -333 0.00% 513,579
2018-08-14 2018-08-10 230.100 2,500 -167 0.00% 575,250
2018-08-13 2018-08-09 227.250 2,667 -166 0.00% 606,076
2018-08-10 2018-08-08 226.200 2,833 -167 0.00% 640,825
2018-08-09 2018-08-07 225.000 3,000 +167 0.00% 675,000
2018-08-08 2018-08-06 219.150 2,833 -167 0.00% 620,852
2018-08-07 2018-08-03 221.100 3,000 -2,500 0.00% 663,300
2018-08-06 2018-08-02 230.100 5,500 +500 0.00% 1,265,550
2018-08-03 2018-08-01 237.300 5,000 +1,000 0.00% 1,186,500
2018-08-01 2018-07-30 253.650 4,000 -167 0.00% 1,014,600
2018-07-30 2018-07-26 243.750 4,167 -166 0.00% 1,015,706
2018-07-27 2018-07-25 240.750 4,333 +666 0.00% 1,043,170
2018-07-26 2018-07-24 233.850 3,667 -166 0.00% 857,528
2018-07-25 2018-07-23 240.450 3,833 -1,000 0.00% 921,645
2018-07-23 2018-07-19 233.250 4,833 -500 0.00% 1,127,297
2018-07-20 2018-07-18 237.300 5,333 -334 0.00% 1,265,521
2018-07-18 2018-07-16 247.050 5,667 -166 0.00% 1,400,032
2018-07-17 2018-07-13 247.350 5,833 -167 0.00% 1,442,793
2018-07-13 2018-07-11 229.350 6,000 -833 0.00% 1,376,100
2018-07-12 2018-07-10 228.150 6,833 +500 0.00% 1,558,949
2018-07-11 2018-07-09 242.250 6,333 -4,834 0.00% 1,534,169
2018-07-10 2018-07-06 232.950 11,167 +500 0.00% 2,601,353
2018-07-09 2018-07-05 223.500 10,667 +334 0.00% 2,384,075
2018-07-06 2018-07-04 236.100 10,333 -500 0.00% 2,439,621
2018-07-05 2018-07-03 249.000 10,833 +5,000 0.00% 2,697,417
2018-07-04 2018-06-29 262.050 5,833 -1,167 0.00% 1,528,538
2018-07-03 2018-06-28 249.750 7,000 +333 0.00% 1,748,250
2018-06-29 2018-06-27 257.700 6,667 -666 0.00% 1,718,086
2018-06-28 2018-06-26 259.950 7,333 -334 0.00% 1,906,213
2018-06-27 2018-06-25 260.400 7,667 +167 0.00% 1,996,487
2018-06-26 2018-06-22 269.250 7,500 +833 0.00% 2,019,375
2018-06-25 2018-06-21 260.100 6,667 -1,166 0.00% 1,734,087
2018-06-22 2018-06-20 253.500 7,833 -2,500 0.00% 1,985,666
2018-06-21 2018-06-19 253.650 10,333 +166 0.00% 2,620,965
2018-06-20 2018-06-15 263.700 10,167 -833 0.00% 2,681,038
2018-06-19 2018-06-14 259.200 11,000 +1,833 0.00% 2,851,200
2018-06-15 2018-06-13 265.500 9,167 +834 0.00% 2,433,839
2018-06-14 2018-06-12 279.750 8,333 +1,000 0.00% 2,331,157
2018-06-13 2018-06-11 275.850 7,333 +333 0.00% 2,022,808
2018-06-12 2018-06-08 287.100 7,000 +1,000 0.00% 2,009,700
2018-06-11 2018-06-07 285.300 6,000 +833 0.00% 1,711,800
2018-06-08 2018-06-06 285.600 5,167 +167 0.00% 1,475,695
2018-06-07 2018-06-05 285.750 5,000 +833 0.00% 1,428,750
2018-06-06 2018-06-04 286.650 4,167 -166 0.00% 1,194,471
2018-06-05 2018-06-01 271.950 4,333 -2,500 0.00% 1,178,359
2018-06-04 2018-05-31 263.850 6,833 +1,166 0.00% 1,802,887
2018-06-01 2018-05-30 261.000 5,667 -2,666 0.00% 1,479,087
2018-05-31 2018-05-29 251.850 8,333 +2,333 0.00% 2,098,666
2018-05-30 2018-05-28 254.850 6,000 -1,167 0.00% 1,529,100
2018-05-29 2018-05-25 248.250 7,167 -1,333 0.00% 1,779,208
2018-05-28 2018-05-24 240.300 8,500 -167 0.00% 2,042,550
2018-05-25 2018-05-23 237.750 8,667 -333 0.00% 2,060,579
2018-05-24 2018-05-21 233.550 9,000 -167 0.00% 2,101,950
2018-05-23 2018-05-18 240.000 9,167 +1,667 0.00% 2,200,080
2018-05-21 2018-05-17 247.200 7,500 +833 0.00% 1,854,000
2018-05-18 2018-05-16 249.900 6,667 -166 0.00% 1,666,083
2018-05-17 2018-05-15 244.950 6,833 -834 0.00% 1,673,743
2018-05-16 2018-05-14 237.600 7,667 +334 0.00% 1,821,679
2018-05-15 2018-05-11 230.700 7,333 -500 0.00% 1,691,723
2018-05-14 2018-05-10 227.400 7,833 +333 0.00% 1,781,224
2018-05-11 2018-05-09 228.450 7,500 -167 0.00% 1,713,375
2018-05-10 2018-05-08 225.750 7,667 -833 0.00% 1,730,825
2018-05-09 2018-05-07 211.500 8,500 -500 0.00% 1,797,750
2018-05-08 2018-05-04 210.000 9,000 -1,333 0.00% 1,890,000
2018-05-07 2018-05-03 211.200 10,333 +3,666 0.00% 2,182,330
2018-05-04 2018-05-02 214.650 6,667 +167 0.00% 1,431,072
2018-05-03 2018-04-30 215.250 6,500 +833 0.00% 1,399,125
2018-05-02 2018-04-27 217.200 5,667 -500 0.00% 1,230,872
2018-04-27 2018-04-25 226.350 6,167 -166 0.00% 1,395,900
2018-04-24 2018-04-20 229.500 6,333 +666 0.00% 1,453,424
2018-04-23 2018-04-19 228.600 5,667 +1,667 0.00% 1,295,476
2018-04-20 2018-04-18 219.900 4,000 -1,333 0.00% 879,600
2018-04-19 2018-04-17 222.000 5,333 +1,166 0.00% 1,183,926
2018-04-18 2018-04-16 235.800 4,167 -1,000 0.00% 982,579
2018-04-17 2018-04-13 237.300 5,167 +334 0.00% 1,226,129
2018-04-16 2018-04-12 246.300 4,833 +2,833 0.00% 1,190,368
2018-04-13 2018-04-11 255.300 2,000 -500 0.00% 510,600
2018-04-12 2018-04-10 249.000 2,500 +500 0.00% 622,500
2018-04-11 2018-04-09 249.900 2,000 -500 0.00% 499,800
2018-04-10 2018-04-06 243.300 2,500 +1,000 0.00% 608,250
2018-04-09 2018-04-04 249.300 1,500 -4,333 0.00% 373,950
2018-04-06 2018-04-03 234.600 5,833 -1,667 0.00% 1,368,422
2018-04-04 2018-03-29 226.350 7,500 -1,000 0.00% 1,697,625
2018-04-03 2018-03-28 225.000 8,500 +2,667 0.00% 1,912,500
2018-03-29 2018-03-27 241.800 5,833 -1,334 0.00% 1,410,419
2018-03-28 2018-03-26 222.000 7,167 +1,334 0.00% 1,591,074
2018-03-27 2018-03-23 212.700 5,833 +2,500 0.00% 1,240,679
2018-03-26 2018-03-22 218.700 3,333 +166 0.00% 728,927
2018-03-23 2018-03-21 225.150 3,167 +1,834 0.00% 713,050
2018-03-22 2018-03-20 227.100 1,333 -1,334 0.00% 302,724
2018-03-21 2018-03-19 213.600 2,667 +2,000 0.00% 569,671
2018-03-20 2018-03-16 210.000 667 +167 0.00% 140,070
2018-03-19 2018-03-15 213.000 500 -167 0.00% 106,500
2018-03-16 2018-03-14 199.950 667 -6,666 0.00% 133,367
2018-03-15 2018-03-13 192.450 7,333 +333 0.00% 1,411,236
2018-03-13 2018-03-09 192.150 7,000 -167 0.00% 1,345,050
2018-03-12 2018-03-08 195.150 7,167 +6,334 0.00% 1,398,640
2018-03-09 2018-03-07 185.700 833 +166 0.00% 154,688
2018-03-07 2018-03-05 175.500 667 -166 0.00% 117,059
2018-02-27 2018-02-23 154.950 833 -334 0.00% 129,073
2018-02-26 2018-02-22 150.300 1,167 +334 0.00% 175,400
2018-02-22 2018-02-20 154.050 833 -334 0.00% 128,324
2018-02-21 2018-02-15 151.200 1,167 -333 0.00% 176,450
2018-02-20 2018-02-13 150.000 1,500 +500 0.00% 225,000
2018-02-13 2018-02-09 146.850 1,000 -667 0.00% 146,850
2018-02-12 2018-02-08 143.550 1,667 -166 0.00% 239,298
2018-02-09 2018-02-07 143.550 1,833 -167 0.00% 263,127
2018-02-08 2018-02-06 144.600 2,000 -167 0.00% 289,200
2018-02-07 2018-02-05 154.050 2,167 +500 0.00% 333,826
2018-02-06 2018-02-02 163.050 1,667 +334 0.00% 271,804
2018-02-05 2018-02-01 159.750 1,333 -167 0.00% 212,947
2018-02-01 2018-01-30 159.750 1,500 +500 0.00% 239,625
2018-01-30 2018-01-26 161.700 1,000 -1,000 0.00% 161,700
2018-01-26 2018-01-24 158.100 2,000 -167 0.00% 316,200
2018-01-25 2018-01-23 158.250 2,167 +667 0.00% 342,928
2018-01-24 2018-01-22 158.250 1,500 +333 0.00% 237,375
2018-01-23 2018-01-19 153.150 1,167 +334 0.00% 178,726
2018-01-19 2018-01-17 156.600 833 +333 0.00% 130,448
2018-01-18 2018-01-16 163.350 500 +500 0.00% 81,675
2018-01-17 2018-01-15 165.000 0 -833
2018-01-16 2018-01-12 160.050 833 -167 0.00% 133,322
2018-01-15 2018-01-11 154.200 1,000 +333 0.00% 154,200
2018-01-11 2018-01-09 151.950 667 -166 0.00% 101,351
2018-01-10 2018-01-08 147.750 833 +166 0.00% 123,076
2018-01-09 2018-01-05 151.200 667 -500 0.00% 100,850
2018-01-08 2018-01-04 144.000 1,167 -3,000 0.00% 168,048
2018-01-05 2018-01-03 133.350 4,167 -833 0.00% 555,669
2017-12-29 2017-12-27 130.050 5,000 +167 0.00% 650,250
2017-12-28 2017-12-22 129.750 4,833 -167 0.00% 627,082
2017-12-27 2017-12-21 129.150 5,000 -1,333 0.00% 645,750
2017-12-21 2017-12-19 126.750 6,333 -334 0.00% 802,708
2017-12-20 2017-12-18 123.000 6,667 -333 0.00% 820,041
2017-12-19 2017-12-15 126.000 7,000 +333 0.00% 882,000
2017-12-18 2017-12-14 128.250 6,667 +1,334 0.00% 855,043
2017-12-15 2017-12-13 124.800 5,333 +500 0.00% 665,558
2017-12-14 2017-12-12 134.250 4,833 +333 0.00% 648,830
2017-12-13 2017-12-11 132.750 4,500 -1,333 0.00% 597,375
2017-12-12 2017-12-08 129.000 5,833 +666 0.00% 752,457
2017-12-11 2017-12-07 123.300 5,167 +167 0.00% 637,091
2017-12-08 2017-12-06 128.100 5,000 +1,667 0.00% 640,500
2017-12-05 2017-12-01 141.000 3,333 +833 0.00% 469,953
2017-12-01 2017-11-29 143.850 2,500 -333 0.00% 359,625
2017-11-30 2017-11-28 137.850 2,833 -1,334 0.00% 390,529
2017-11-28 2017-11-24 131.850 4,167 +167 0.00% 549,419
2017-11-27 2017-11-23 132.150 4,000 +833 0.00% 528,600
2017-11-23 2017-11-21 135.750 3,167 -2,666 0.00% 429,920
2017-11-16 2017-11-14 129.600 5,833 +666 0.00% 755,957
2017-11-15 2017-11-13 133.500 5,167 +3,000 0.00% 689,795
2017-11-14 2017-11-10 135.750 2,167 -2,000 0.00% 294,170
2017-11-13 2017-11-09 130.200 4,167 -333 0.00% 542,543
2017-11-10 2017-11-08 128.100 4,500 +500 0.00% 576,450
2017-11-09 2017-11-07 130.950 4,000 +667 0.00% 523,800
2017-11-08 2017-11-06 131.250 3,333 +1,000 0.00% 437,456
2017-11-06 2017-11-02 132.000 2,333 +166 0.00% 307,956
2017-11-03 2017-11-01 134.400 2,167 -166 0.00% 291,245
2017-11-02 2017-10-31 132.600 2,333 +166 0.00% 309,356
2017-11-01 2017-10-30 128.100 2,167 -166 0.00% 277,593
2017-10-31 2017-10-27 129.300 2,333 +166 0.00% 301,657
2017-10-30 2017-10-26 136.500 2,167 +167 0.00% 295,796
2017-10-27 2017-10-25 144.900 2,000 -2,333 0.00% 289,800
2017-10-26 2017-10-24 128.100 4,333 -3,334 0.00% 555,057
2017-10-25 2017-10-23 121.650 7,667 -3,333 0.00% 932,691
2017-10-20 2017-10-18 121.500 11,000 -2,833 0.00% 1,336,500
2017-10-19 2017-10-17 119.100 13,833 -334 0.00% 1,647,510
2017-10-12 2017-10-10 117.000 14,167 -500 0.00% 1,657,539
2017-10-10 2017-10-06 118.200 14,667 +334 0.00% 1,733,639
2017-10-06 2017-10-03 117.600 14,333 -1,000 0.00% 1,685,561
2017-10-04 2017-09-29 118.350 15,333 -334 0.00% 1,814,661
2017-09-29 2017-09-27 117.000 15,667 -1,833 0.00% 1,833,039
2017-09-28 2017-09-26 113.700 17,500 -667 0.00% 1,989,750
2017-09-27 2017-09-25 112.500 18,167 +4,667 0.00% 2,043,788
2017-09-26 2017-09-22 117.000 13,500 +4,500 0.00% 1,579,500
2017-09-22 2017-09-20 121.950 9,000 -4,333 0.00% 1,097,550
2017-09-21 2017-09-19 116.700 13,333 +1,000 0.00% 1,555,961
2017-09-19 2017-09-15 112.950 12,333 +166 0.00% 1,393,012
2017-09-18 2017-09-14 110.700 12,167 +334 0.00% 1,346,887
2017-09-15 2017-09-13 112.050 11,833 -1,334 0.00% 1,325,888
2017-09-14 2017-09-12 109.800 13,167 +167 0.00% 1,445,737
2017-09-12 2017-09-08 110.400 13,000 -167 0.00% 1,435,200
2017-09-08 2017-09-06 109.200 13,167 -166 0.00% 1,437,836
2017-09-06 2017-09-04 111.000 13,333 +8,333 0.00% 1,479,963
2017-09-05 2017-09-01 113.100 5,000 +3,500 0.00% 565,500
2017-09-04 2017-08-31 115.800 1,500 +1,167 0.00% 173,700
2017-09-01 2017-08-30 118.350 333 -1,334 0.00% 39,411
2017-08-29 2017-08-25 118.200 1,667 +667 0.00% 197,039
2017-08-28 2017-08-24 119.250 1,000 -15,333 0.00% 119,250
2017-08-25 2017-08-22 111.750 16,333 -500 0.00% 1,825,213
2017-08-24 2017-08-21 106.500 16,833 -2,500 0.00% 1,792,715
2017-08-22 2017-08-18 107.700 19,333 -500 0.00% 2,082,164
2017-08-21 2017-08-17 109.350 19,833 +333 0.01% 2,168,739
2017-08-17 2017-08-15 98.100 19,500 -333 0.01% 1,912,950
2017-08-16 2017-08-14 96.300 19,833 -334 0.01% 1,909,918
2017-08-15 2017-08-11 94.350 20,167 +667 0.01% 1,902,756
2017-08-10 2017-08-08 101.250 19,500 +500 0.01% 1,974,375
2017-08-07 2017-08-03 98.250 19,000 +2,333 0.00% 1,866,750
2017-08-04 2017-08-02 101.550 16,667 +1,334 0.00% 1,692,534
2017-08-01 2017-07-28 103.200 15,333 +3,333 0.00% 1,582,366
2017-07-31 2017-07-27 105.600 12,000 +3,500 0.00% 1,267,200
2017-07-28 2017-07-26 104.100 8,500 +667 0.00% 884,850
2017-07-26 2017-07-24 108.300 7,833 +166 0.00% 848,314
2017-07-25 2017-07-21 112.200 7,667 +834 0.00% 860,237
2017-07-24 2017-07-20 114.600 6,833 +2,666 0.00% 783,062
2017-07-21 2017-07-19 111.000 4,167 +167 0.00% 462,537
2017-07-20 2017-07-18 107.850 4,000 -333 0.00% 431,400
2017-07-19 2017-07-17 105.900 4,333 -7,500 0.00% 458,865
2017-07-18 2017-07-14 96.600 11,833 +1,166 0.00% 1,143,068
2017-07-17 2017-07-13 96.600 10,667 +2,000 0.00% 1,030,432
2017-07-14 2017-07-12 94.050 8,667 -2,333 0.00% 815,131
2017-07-13 2017-07-11 92.550 11,000 +1,000 0.00% 1,018,050
2017-07-12 2017-07-10 89.700 10,000 +9,667 0.00% 897,000
2017-07-11 2017-07-07 99.900 333 -6,667 0.00% 33,267
2017-07-10 2017-07-06 96.300 7,000 +333 0.00% 674,100
2017-07-07 2017-07-05 90.750 6,667 -5,833 0.00% 605,030
2017-07-06 2017-07-04 89.100 12,500 -333 0.00% 1,113,750
2017-07-04 2017-06-30 88.050 12,833 -3,000 0.00% 1,129,946
2017-06-30 2017-06-28 81.900 15,833 +1,666 0.00% 1,296,723
2017-06-28 2017-06-26 84.750 14,167 -333 0.00% 1,200,653
2017-06-26 2017-06-22 82.800 14,500 -4,000 0.00% 1,200,600
2017-06-23 2017-06-21 78.300 18,500 +3,833 0.00% 1,448,550
2017-06-22 2017-06-20 80.850 14,667 +10,000 0.00% 1,185,827
2017-06-21 2017-06-19 83.700 4,667 +3,500 0.00% 390,628
2017-06-19 2017-06-15 84.750 1,167 +334 0.00% 98,903
2017-06-16 2017-06-14 85.500 833 -667 0.00% 71,222
2017-06-15 2017-06-13 84.750 1,500 0.00% 127,125

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