History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TAI FUNG KUENTAI SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.110 1,512,400 +0 0.09% 25,877,164
2025-10-13 2025-10-09 17.450 1,512,400 +0 0.09% 26,391,380
2025-10-10 2025-10-08 18.070 1,512,400 +26,000 0.09% 27,329,068
2025-10-09 2025-10-06 18.300 1,486,400 -4,000 0.09% 27,201,120
2025-10-08 2025-10-03 18.130 1,490,400 +13,000 0.09% 27,020,952
2025-10-06 2025-10-02 17.950 1,477,400 +19,800 0.09% 26,519,330
2025-10-03 2025-09-30 17.590 1,457,600 -2,000 0.09% 25,639,184
2025-10-02 2025-09-29 17.560 1,459,600 -16,600 0.09% 25,630,576
2025-09-30 2025-09-26 17.200 1,476,200 -13,000 0.09% 25,390,640
2025-09-29 2025-09-25 17.130 1,489,200 +12,000 0.09% 25,509,996
2025-09-26 2025-09-24 17.250 1,477,200 -17,000 0.09% 25,481,700
2025-09-25 2025-09-23 17.350 1,494,200 +22,000 0.09% 25,924,370
2025-09-24 2025-09-22 17.680 1,472,200 +35,000 0.09% 26,028,496
2025-09-23 2025-09-19 18.360 1,437,200 -1,600 0.09% 26,386,992
2025-09-22 2025-09-18 18.200 1,438,800 +4,100 0.09% 26,186,160
2025-09-19 2025-09-17 18.250 1,434,700 -9,000 0.09% 26,183,275
2025-09-18 2025-09-16 17.760 1,443,700 +17,100 0.09% 25,640,112
2025-09-17 2025-09-15 17.720 1,426,600 +27,000 0.09% 25,279,352
2025-09-16 2025-09-12 18.020 1,399,600 +17,700 0.09% 25,220,792
2025-09-12 2025-09-10 18.380 1,381,900 +10,000 0.08% 25,399,322
2025-09-11 2025-09-09 18.350 1,371,900 -10,000 0.08% 25,174,365
2025-09-10 2025-09-08 18.410 1,381,900 +9,000 0.08% 25,440,779
2025-09-09 2025-09-05 18.770 1,372,900 +19,600 0.08% 25,769,333
2025-09-08 2025-09-04 18.620 1,353,300 +19,800 0.08% 25,198,446
2025-09-05 2025-09-03 19.130 1,333,500 +26,200 0.08% 25,509,855
2025-09-03 2025-09-01 20.200 1,307,300 -2,400 0.08% 26,407,460
2025-09-02 2025-08-29 19.720 1,309,700 -30,500 0.08% 25,827,284
2025-09-01 2025-08-28 19.080 1,340,200 -8,500 0.08% 25,571,016
2025-08-29 2025-08-27 19.740 1,348,700 -4,000 0.08% 26,623,338
2025-08-28 2025-08-26 19.850 1,352,700 +400 0.08% 26,851,095
2025-08-27 2025-08-25 20.120 1,352,300 +14,000 0.08% 27,208,276
2025-08-26 2025-08-22 20.360 1,338,300 +3,000 0.08% 27,247,788
2025-08-25 2025-08-21 20.080 1,335,300 -85,900 0.08% 26,812,824
2025-08-22 2025-08-20 18.770 1,421,200 +40,000 0.09% 26,675,924
2025-08-21 2025-08-19 19.060 1,381,200 +1,000 0.08% 26,325,672
2025-08-20 2025-08-18 19.650 1,380,200 -4,200 0.08% 27,120,930
2025-08-19 2025-08-15 19.050 1,384,400 -43,500 0.08% 26,372,820
2025-08-18 2025-08-14 18.450 1,427,900 -34,000 0.09% 26,344,755
2025-08-15 2025-08-13 17.980 1,461,900 -17,000 0.09% 26,284,962
2025-08-14 2025-08-12 17.880 1,478,900 +5,400 0.09% 26,442,732
2025-08-13 2025-08-11 17.310 1,473,500 +18,500 0.09% 25,506,285
2025-08-12 2025-08-08 17.910 1,455,000 +32,900 0.09% 26,059,050
2025-08-11 2025-08-07 17.780 1,422,100 +64,200 0.09% 25,284,938
2025-08-08 2025-08-06 18.280 1,357,900 +11,200 0.08% 24,822,412
2025-08-07 2025-08-05 18.200 1,346,700 +35,900 0.08% 24,509,940
2025-08-06 2025-08-04 18.100 1,310,800 +37,900 0.08% 23,725,480
2025-08-05 2025-08-01 18.580 1,272,900 +28,500 0.08% 23,650,482
2025-08-04 2025-07-31 20.100 1,244,400 +33,400 0.08% 25,012,440
2025-08-01 2025-07-30 20.250 1,211,000 +3,000 0.07% 24,522,750
2025-07-31 2025-07-29 21.250 1,208,000 -5,000 0.07% 25,670,000
2025-07-30 2025-07-28 21.900 1,213,000 -38,100 0.07% 26,564,700
2025-07-29 2025-07-25 21.100 1,251,100 -34,800 0.08% 26,398,210
2025-07-28 2025-07-24 20.350 1,285,900 -93,400 0.08% 26,168,065
2025-07-25 2025-07-23 19.780 1,379,300 -38,000 0.08% 27,282,554
2025-07-24 2025-07-22 18.400 1,417,300 +67,800 0.09% 26,078,320
2025-07-23 2025-07-21 19.340 1,349,500 +16,800 0.08% 26,099,330
2025-07-22 2025-07-18 19.560 1,332,700 -104,000 0.08% 26,067,612
2025-07-21 2025-07-17 17.900 1,436,700 +3,100 0.09% 25,716,930
2025-07-18 2025-07-16 17.880 1,433,600 +13,000 0.09% 25,632,768
2025-07-17 2025-07-15 18.060 1,420,600 +13,600 0.09% 25,656,036
2025-07-16 2025-07-14 18.560 1,407,000 +600 0.09% 26,113,920
2025-07-15 2025-07-11 18.200 1,406,400 +9,400 0.09% 25,596,480
2025-07-14 2025-07-10 17.840 1,397,000 -9,500 0.09% 24,922,480
2025-07-11 2025-07-09 17.580 1,406,500 -10,500 0.09% 24,726,270
2025-07-10 2025-07-08 18.140 1,417,000 +2,900 0.09% 25,704,380
2025-07-09 2025-07-07 17.520 1,414,100 -28,300 0.09% 24,775,032
2025-07-08 2025-07-04 16.660 1,442,400 +48,600 0.09% 24,030,384
2025-07-07 2025-07-03 17.340 1,393,800 +11,900 0.09% 24,168,492
2025-07-04 2025-07-02 17.700 1,381,900 +45,500 0.08% 24,459,630
2025-07-03 2025-06-30 18.260 1,336,400 +12,000 0.09% 24,402,664
2025-07-02 2025-06-27 18.220 1,324,400 +59,500 0.09% 24,130,568
2025-06-30 2025-06-26 18.620 1,264,900 +76,900 0.09% 23,552,438
2025-06-27 2025-06-25 19.940 1,188,000 +52,000 0.08% 23,688,720
2025-06-26 2025-06-24 20.250 1,136,000 +7,200 0.08% 23,004,000
2025-06-25 2025-06-23 20.800 1,128,800 -41,800 0.08% 23,479,040
2025-06-24 2025-06-20 19.180 1,170,600 +18,300 0.08% 22,452,108
2025-06-23 2025-06-19 20.150 1,152,300 +27,800 0.08% 23,218,845
2025-06-20 2025-06-18 20.350 1,124,500 +4,700 0.08% 22,883,575
2025-06-19 2025-06-17 20.650 1,119,800 -14,100 0.08% 23,123,870
2025-06-18 2025-06-16 20.600 1,133,900 -100,200 0.08% 23,358,340
2025-06-17 2025-06-13 18.300 1,234,100 +1,000 0.09% 22,584,030
2025-06-16 2025-06-12 18.980 1,233,100 +3,500 0.09% 23,404,238
2025-06-13 2025-06-11 19.160 1,229,600 +3,000 0.09% 23,559,136
2025-06-12 2025-06-10 18.560 1,226,600 -11,000 0.09% 22,765,696
2025-06-11 2025-06-09 18.460 1,237,600 +21,700 0.09% 22,846,096
2025-06-10 2025-06-06 17.500 1,215,900 +68,000 0.09% 21,278,250
2025-06-09 2025-06-05 19.200 1,147,900 +211,400 0.08% 22,039,680
2025-06-06 2025-06-04 19.140 936,500 +25,500 0.07% 17,924,610
2025-06-05 2025-06-03 19.760 911,000 +28,000 0.06% 18,001,360
2025-06-04 2025-06-02 21.100 883,000 -2,200 0.06% 18,631,300
2025-06-03 2025-05-30 19.260 885,200 -3,800 0.06% 17,048,952
2025-06-02 2025-05-29 21.050 889,000 -48,100 0.06% 18,713,450
2025-05-30 2025-05-28 16.000 937,100 -8,600 0.07% 14,993,600
2025-05-29 2025-05-27 15.680 945,700 -33,000 0.07% 14,828,576
2025-05-28 2025-05-26 13.980 978,700 -35,000 0.07% 13,682,226
2025-05-27 2025-05-23 12.440 1,013,700 -2,000 0.07% 12,610,428
2025-05-22 2025-05-20 12.260 1,015,700 +2,000 0.07% 12,452,482
2025-05-21 2025-05-19 12.260 1,013,700 -10,000 0.07% 12,427,962
2025-05-15 2025-05-13 12.320 1,023,700 -2,000 0.07% 12,611,984
2025-05-14 2025-05-12 12.460 1,025,700 +70,000 0.07% 12,780,222
2025-05-12 2025-05-08 12.020 955,700 -1,700 0.07% 11,487,514
2025-05-09 2025-05-07 11.820 957,400 +110,000 0.07% 11,316,468
2025-05-06 2025-04-30 11.220 847,400 +2,600 0.06% 9,507,828
2025-05-02 2025-04-29 11.160 844,800 -10,000 0.06% 9,427,968
2025-04-29 2025-04-25 11.180 854,800 -3,500 0.06% 9,556,664
2025-04-28 2025-04-24 11.380 858,300 -2,100 0.06% 9,767,454
2025-04-16 2025-04-14 11.120 860,400 +10,000 0.06% 9,567,648
2025-04-15 2025-04-11 10.700 850,400 -20,000 0.06% 9,099,280
2025-04-10 2025-04-08 10.120 870,400 -2,000 0.06% 8,808,448
2025-04-09 2025-04-07 10.040 872,400 +28,000 0.06% 8,758,896
2025-03-28 2025-03-26 12.600 844,400 -3,000 0.06% 10,639,440
2025-03-27 2025-03-25 12.700 847,400 +47,000 0.06% 10,761,980
2025-03-26 2025-03-24 13.400 800,400 +10,000 0.06% 10,725,360
2025-03-25 2025-03-21 13.500 790,400 -9,400 0.06% 10,670,400
2025-03-24 2025-03-20 13.100 799,800 -38,500 0.06% 10,477,380
2025-03-21 2025-03-19 13.820 838,300 -3,000 0.06% 11,585,306
2025-03-20 2025-03-18 13.460 841,300 -2,000 0.06% 11,323,898
2025-03-19 2025-03-17 13.340 843,300 +10,000 0.06% 11,249,622
2025-03-18 2025-03-14 13.040 833,300 -10,000 0.06% 10,866,232
2025-03-17 2025-03-13 12.500 843,300 +1,000 0.06% 10,541,250
2025-03-11 2025-03-07 12.940 842,300 +3,000 0.06% 10,899,362
2025-03-10 2025-03-06 12.840 839,300 -3,100 0.06% 10,776,612
2025-03-06 2025-03-04 11.960 842,400 -4,000 0.06% 10,075,104
2025-03-05 2025-03-03 11.620 846,400 +1,300 0.06% 9,835,168
2025-03-04 2025-02-28 11.620 845,100 +4,700 0.06% 9,820,062
2025-03-03 2025-02-27 12.440 840,400 +18,000 0.06% 10,454,576
2025-02-27 2025-02-25 12.140 822,400 +14,500 0.06% 9,983,936
2025-02-26 2025-02-24 12.920 807,900 +15,600 0.06% 10,438,068
2025-02-25 2025-02-21 15.000 792,300 -15,000 0.06% 11,884,500
2025-02-24 2025-02-20 14.000 807,300 +3,000 0.06% 11,302,200
2025-02-21 2025-02-19 14.560 804,300 +4,500 0.06% 11,710,608
2025-02-20 2025-02-18 15.000 799,800 +20,600 0.06% 11,997,000
2025-02-19 2025-02-17 14.400 779,200 +25,800 0.05% 11,220,480
2025-02-18 2025-02-14 14.800 753,400 +1,500 0.05% 11,150,320
2025-02-17 2025-02-13 12.320 751,900 -5,000 0.05% 9,263,408
2025-02-14 2025-02-12 12.420 756,900 +1,500 0.05% 9,400,698
2025-02-13 2025-02-11 12.040 755,400 +800 0.05% 9,095,016
2025-02-12 2025-02-10 12.560 754,600 -38,400 0.05% 9,477,776
2025-02-11 2025-02-07 12.380 793,000 -1,000 0.06% 9,817,340
2025-02-07 2025-02-05 11.940 794,000 -7,500 0.06% 9,480,360
2025-02-06 2025-02-04 12.080 801,500 +21,800 0.06% 9,682,120
2025-02-03 2025-01-24 11.580 779,700 -1,000 0.05% 9,028,926
2025-01-27 2025-01-23 11.300 780,700 +1,000 0.05% 8,821,910
2025-01-23 2025-01-21 11.580 779,700 -1,000 0.05% 9,028,926
2025-01-20 2025-01-16 11.220 780,700 +5,000 0.05% 8,759,454
2025-01-13 2025-01-09 10.940 775,700 +9,000 0.05% 8,486,158
2025-01-08 2025-01-06 10.980 766,700 -4,000 0.05% 8,418,366
2025-01-07 2025-01-03 11.000 770,700 +2,500 0.05% 8,477,700
2025-01-06 2025-01-02 11.200 768,200 +22,000 0.05% 8,603,840
2025-01-02 2024-12-27 11.860 746,200 +1,000 0.05% 8,849,932
2024-12-23 2024-12-19 11.860 745,200 +5,000 0.05% 8,838,072
2024-12-18 2024-12-16 12.020 740,200 +2,000 0.05% 8,897,204
2024-12-17 2024-12-13 12.200 738,200 +7,000 0.05% 9,006,040
2024-12-12 2024-12-10 13.000 731,200 +5,000 0.05% 9,505,600
2024-12-11 2024-12-09 13.420 726,200 +2,000 0.05% 9,745,604
2024-12-10 2024-12-06 12.740 724,200 -3,000 0.05% 9,226,308
2024-12-05 2024-12-03 12.620 727,200 -2,000 0.05% 9,177,264
2024-11-29 2024-11-27 12.600 729,200 +1,000 0.05% 9,187,920
2024-11-26 2024-11-22 12.680 728,200 +20,000 0.05% 9,233,576
2024-11-14 2024-11-12 14.080 708,200 +2,000 0.05% 9,971,456
2024-11-12 2024-11-08 15.100 706,200 +7,000 0.05% 10,663,620
2024-11-11 2024-11-07 15.560 699,200 -5,500 0.05% 10,879,552
2024-11-08 2024-11-06 14.720 704,700 +5,000 0.05% 10,373,184
2024-11-07 2024-11-05 14.680 699,700 -17,000 0.05% 10,271,596
2024-11-04 2024-10-31 14.060 716,700 -2,000 0.05% 10,076,802
2024-10-31 2024-10-29 14.120 718,700 -10,000 0.05% 10,148,044
2024-10-29 2024-10-25 14.000 728,700 -2,000 0.05% 10,201,800
2024-10-28 2024-10-24 13.520 730,700 +22,000 0.05% 9,879,064
2024-10-25 2024-10-23 13.900 708,700 -2,500 0.05% 9,850,930
2024-10-22 2024-10-18 14.160 711,200 +3,000 0.05% 10,070,592
2024-10-21 2024-10-17 13.180 708,200 +2,000 0.05% 9,334,076
2024-10-18 2024-10-16 13.560 706,200 -1,000 0.05% 9,576,072
2024-10-17 2024-10-15 13.440 707,200 +3,200 0.05% 9,504,768
2024-10-16 2024-10-14 14.220 704,000 +12,000 0.05% 10,010,880
2024-10-14 2024-10-09 14.760 692,000 +6,000 0.05% 10,213,920
2024-10-10 2024-10-08 15.660 686,000 +20,900 0.05% 10,742,760
2024-10-09 2024-10-07 20.600 665,100 +10,000 0.05% 13,701,060
2024-10-08 2024-10-04 18.240 655,100 -21,000 0.05% 11,949,024
2024-10-07 2024-10-03 17.660 676,100 -45,000 0.05% 11,939,926
2024-10-04 2024-10-02 18.420 721,100 +18,100 0.05% 13,282,662
2024-10-03 2024-09-30 15.860 703,000 +10,100 0.05% 11,149,580
2024-10-02 2024-09-27 13.200 692,900 +10,000 0.05% 9,146,280
2024-09-27 2024-09-25 10.700 682,900 -4,000 0.05% 7,307,030
2024-09-25 2024-09-23 9.760 686,900 +2,000 0.05% 6,704,144
2024-09-24 2024-09-20 9.870 684,900 +16,400 0.05% 6,759,963
2024-09-23 2024-09-19 9.820 668,500 +2,000 0.05% 6,564,670
2024-09-04 2024-09-02 9.780 666,500 +7,000 0.05% 6,518,370
2024-09-03 2024-08-30 10.140 659,500 +4,000 0.05% 6,687,330
2024-09-02 2024-08-29 10.040 655,500 -300 0.05% 6,581,220
2024-08-30 2024-08-28 10.420 655,800 -1,800 0.05% 6,833,436
2024-08-28 2024-08-26 12.520 657,600 -20,000 0.05% 8,233,152
2024-08-27 2024-08-23 12.240 677,600 +1,800 0.05% 8,293,824
2024-08-26 2024-08-22 12.020 675,800 +19,000 0.05% 8,123,116
2024-08-22 2024-08-20 12.560 656,800 +22,000 0.05% 8,249,408
2024-08-20 2024-08-16 13.000 634,800 -3,200 0.04% 8,252,400
2024-08-19 2024-08-15 12.880 638,000 +3,200 0.04% 8,217,440
2024-08-02 2024-07-31 13.360 634,800 -20,000 0.04% 8,480,928
2024-07-29 2024-07-25 12.400 654,800 +2,000 0.05% 8,119,520
2024-07-26 2024-07-24 12.520 652,800 +20,000 0.05% 8,173,056
2024-07-05 2024-07-03 13.640 632,800 -1,500 0.04% 8,631,392
2024-07-02 2024-06-27 13.560 634,300 +2,000 0.04% 8,601,108
2024-06-21 2024-06-19 14.900 632,300 -2,000 0.04% 9,421,270
2024-06-19 2024-06-17 14.100 634,300 -600 0.04% 8,943,630
2024-06-18 2024-06-14 14.280 634,900 -20,000 0.04% 9,066,372
2024-06-13 2024-06-11 13.040 654,900 -3,000 0.05% 8,539,896
2024-06-12 2024-06-07 12.960 657,900 -200 0.05% 8,526,384
2024-06-05 2024-06-03 13.340 658,100 +2,000 0.05% 8,779,054
2024-06-04 2024-05-31 13.300 656,100 +6,000 0.05% 8,726,130
2024-05-31 2024-05-29 13.940 650,100 +12,000 0.05% 9,062,394
2024-05-30 2024-05-28 14.100 638,100 +2,000 0.04% 8,997,210
2024-05-28 2024-05-24 13.740 636,100 +20,200 0.04% 8,740,014
2024-05-27 2024-05-23 14.080 615,900 +1,000 0.04% 8,671,872
2024-05-23 2024-05-21 15.020 614,900 -14,700 0.04% 9,235,798
2024-05-21 2024-05-17 15.580 629,600 -7,800 0.04% 9,809,168
2024-05-20 2024-05-16 14.640 637,400 +11,800 0.04% 9,331,536
2024-05-17 2024-05-14 15.040 625,600 +3,000 0.04% 9,409,024
2024-05-16 2024-05-13 15.300 622,600 +1,700 0.04% 9,525,780
2024-05-14 2024-05-10 14.860 620,900 -13,300 0.04% 9,226,574
2024-05-10 2024-05-08 13.700 634,200 +4,000 0.04% 8,688,540
2024-05-09 2024-05-07 14.080 630,200 +2,900 0.04% 8,873,216
2024-05-08 2024-05-06 14.460 627,300 -2,100 0.04% 9,070,758
2024-05-07 2024-05-03 14.400 629,400 +12,000 0.04% 9,063,360
2024-05-06 2024-05-02 13.860 617,400 -300 0.04% 8,557,164
2024-05-03 2024-04-30 13.260 617,700 -1,000 0.04% 8,190,702
2024-04-26 2024-04-24 12.240 618,700 -10,000 0.04% 7,572,888
2024-04-23 2024-04-19 11.160 628,700 +10,200 0.04% 7,016,292
2024-04-17 2024-04-15 12.640 618,500 -2,000 0.04% 7,817,840
2024-04-16 2024-04-12 12.540 620,500 +1,000 0.04% 7,781,070
2024-04-10 2024-04-08 13.560 619,500 +3,000 0.04% 8,400,420
2024-04-09 2024-04-05 13.660 616,500 +5,100 0.04% 8,421,390
2024-04-08 2024-04-03 13.680 611,400 +300 0.04% 8,363,952
2024-04-05 2024-04-02 13.360 611,100 -3,500 0.04% 8,164,296
2024-03-26 2024-03-22 12.160 614,600 +3,500 0.04% 7,473,536
2024-03-22 2024-03-20 12.620 611,100 -3,500 0.04% 7,712,082
2024-03-19 2024-03-15 12.140 614,600 +3,500 0.04% 7,461,244
2024-03-18 2024-03-14 12.340 611,100 +3,000 0.04% 7,540,974
2024-03-14 2024-03-12 13.180 608,100 -2,500 0.04% 8,014,758
2024-03-07 2024-03-05 11.660 610,600 +4,000 0.04% 7,119,596
2024-02-23 2024-02-21 13.000 606,600 -1,000 0.04% 7,885,800
2024-02-16 2024-02-14 12.160 607,600 +1,000 0.04% 7,388,416
2024-02-15 2024-02-09 12.420 606,600 +3,100 0.04% 7,533,972
2024-02-14 2024-02-07 12.620 603,500 -500 0.04% 7,616,170
2024-02-08 2024-02-06 12.560 604,000 -500 0.04% 7,586,240
2024-02-05 2024-02-01 12.200 604,500 +1,000 0.04% 7,374,900
2024-02-01 2024-01-30 12.620 603,500 +2,500 0.04% 7,616,170
2024-01-30 2024-01-26 13.580 601,000 +500 0.04% 8,161,580
2024-01-25 2024-01-23 13.020 600,500 +100 0.04% 7,818,510
2024-01-23 2024-01-19 14.080 600,400 +1,000 0.04% 8,453,632
2024-01-22 2024-01-18 14.520 599,400 +1,000 0.04% 8,703,288
2024-01-19 2024-01-17 14.940 598,400 +1,000 0.04% 8,940,096
2024-01-18 2024-01-16 15.840 597,400 +1,000 0.04% 9,462,816
2024-01-10 2024-01-08 16.680 596,400 +1,700 0.04% 9,947,952
2024-01-04 2024-01-02 17.420 594,700 +1,000 0.04% 10,359,674
2024-01-03 2023-12-29 17.840 593,700 -500 0.04% 10,591,608
2023-12-21 2023-12-19 17.360 594,200 +1,200 0.04% 10,315,312
2023-12-20 2023-12-18 18.440 593,000 +2,500 0.04% 10,934,920
2023-12-14 2023-12-12 19.200 590,500 +1,000 0.04% 11,337,600
2023-12-11 2023-12-07 19.000 589,500 +800 0.04% 11,200,500
2023-12-07 2023-12-05 19.100 588,700 +1,000 0.04% 11,244,170
2023-11-23 2023-11-21 20.550 587,700 +2,000 0.04% 12,077,235
2023-11-21 2023-11-17 20.550 585,700 +19,700 0.04% 12,036,135
2023-11-17 2023-11-15 21.900 566,000 -13,000 0.04% 12,395,400
2023-11-15 2023-11-13 21.150 579,000 +12,000 0.04% 12,245,850
2023-11-10 2023-11-08 21.550 567,000 +1,500 0.04% 12,218,850
2023-10-24 2023-10-19 21.550 565,500 +5,000 0.04% 12,186,525
2023-10-19 2023-10-17 22.700 560,500 -1,000 0.04% 12,723,350
2023-10-17 2023-10-13 23.150 561,500 -10,500 0.04% 12,998,725
2023-10-09 2023-10-05 22.100 572,000 +1,000 0.04% 12,641,200
2023-09-19 2023-09-15 24.350 571,000 -1,000 0.04% 13,903,850
2023-09-12 2023-09-07 23.650 572,000 +1,000 0.04% 13,527,800
2023-09-05 2023-08-31 23.300 571,000 -1,000 0.04% 13,304,300
2023-08-17 2023-08-15 23.000 572,000 -200 0.04% 13,156,000
2023-08-10 2023-08-08 22.800 572,200 +1,000 0.04% 13,046,160
2023-08-08 2023-08-04 23.900 571,200 -300 0.04% 13,651,680
2023-08-04 2023-08-02 23.150 571,500 +800 0.04% 13,230,225
2023-08-01 2023-07-28 24.800 570,700 -2,000 0.04% 14,153,360
2023-07-31 2023-07-27 23.750 572,700 -1,000 0.04% 13,601,625
2023-07-28 2023-07-26 23.050 573,700 -2,000 0.04% 13,223,785
2023-07-24 2023-07-20 22.300 575,700 -1,000 0.04% 12,838,110
2023-07-21 2023-07-19 22.000 576,700 +3,000 0.04% 12,687,400
2023-07-18 2023-07-13 23.900 573,700 -28,000 0.04% 13,711,430
2023-07-05 2023-07-03 22.150 601,700 -1,000 0.04% 13,327,655
2023-06-27 2023-06-23 21.150 602,700 +1,000 0.04% 12,747,105
2023-06-09 2023-06-07 21.950 601,700 +2,000 0.04% 13,207,315
2023-06-06 2023-06-02 22.300 599,700 +5,000 0.04% 13,373,310
2023-05-30 2023-05-25 22.850 594,700 +10,000 0.04% 13,588,895
2023-05-29 2023-05-24 23.400 584,700 +10,000 0.04% 13,681,980
2023-05-19 2023-05-17 24.650 574,700 -4,100 0.04% 14,166,355
2023-05-12 2023-05-10 24.850 578,800 +1,000 0.04% 14,383,180
2023-05-11 2023-05-09 25.850 577,800 -11,200 0.04% 14,936,130
2023-05-10 2023-05-08 25.950 589,000 -5,000 0.04% 15,284,550
2023-05-08 2023-05-04 25.200 594,000 -1,000 0.04% 14,968,800
2023-04-27 2023-04-25 23.900 595,000 +1,200 0.04% 14,220,500
2023-04-21 2023-04-19 25.750 593,800 +2,000 0.04% 15,290,350
2023-04-19 2023-04-17 26.250 591,800 +3,000 0.04% 15,534,750
2023-04-18 2023-04-14 25.750 588,800 -1,000 0.04% 15,161,600
2023-04-13 2023-04-11 26.100 589,800 -6,000 0.04% 15,393,780
2023-04-11 2023-04-04 25.100 595,800 -1,500 0.04% 14,954,580
2023-04-04 2023-03-31 24.750 597,300 -500 0.04% 14,783,175
2023-03-27 2023-03-23 25.400 597,800 -5,000 0.04% 15,184,120
2023-03-24 2023-03-22 25.000 602,800 -11,000 0.04% 15,070,000
2023-03-21 2023-03-17 23.600 613,800 -2,000 0.04% 14,485,680
2023-03-20 2023-03-16 22.400 615,800 -15,000 0.04% 13,793,920
2023-03-16 2023-03-14 21.300 630,800 +21,000 0.04% 13,436,040
2023-03-14 2023-03-10 22.500 609,800 +1,000 0.04% 13,720,500
2023-03-10 2023-03-08 23.700 608,800 +6,000 0.04% 14,428,560
2023-03-07 2023-03-03 25.600 602,800 -23,000 0.04% 15,431,680
2023-03-06 2023-03-02 24.600 625,800 -12,000 0.04% 15,394,680
2023-03-03 2023-03-01 24.250 637,800 -6,000 0.04% 15,466,650
2023-03-02 2023-02-28 22.550 643,800 -10,000 0.05% 14,517,690
2023-03-01 2023-02-27 22.550 653,800 -2,000 0.05% 14,743,190
2023-02-23 2023-02-21 22.700 655,800 +10,000 0.05% 14,886,660
2023-02-22 2023-02-20 23.050 645,800 -9,100 0.05% 14,885,690
2023-02-21 2023-02-17 21.300 654,900 +8,000 0.05% 13,949,370
2023-02-20 2023-02-16 21.900 646,900 +200 0.05% 14,167,110
2023-02-17 2023-02-15 22.100 646,700 +5,000 0.05% 14,292,070
2023-02-16 2023-02-14 22.650 641,700 +5,800 0.05% 14,534,505
2023-02-15 2023-02-13 23.350 635,900 +10,000 0.04% 14,848,265
2023-02-14 2023-02-10 23.250 625,900 +3,200 0.04% 14,552,175
2023-02-13 2023-02-09 24.300 622,700 +2,000 0.04% 15,131,610
2023-02-09 2023-02-07 23.550 620,700 +1,000 0.04% 14,617,485
2023-02-08 2023-02-06 24.000 619,700 +3,000 0.04% 14,872,800
2023-02-07 2023-02-03 25.900 616,700 +500 0.04% 15,972,530
2023-02-03 2023-02-01 26.450 616,200 +1,000 0.04% 16,298,490
2023-02-02 2023-01-31 26.100 615,200 +11,000 0.04% 16,056,720
2023-01-30 2023-01-26 28.200 604,200 +1,500 0.04% 17,038,440
2023-01-27 2023-01-20 27.500 602,700 -3,000 0.04% 16,574,250
2023-01-20 2023-01-18 27.100 605,700 -2,000 0.04% 16,414,470
2023-01-17 2023-01-13 27.050 607,700 -5,000 0.04% 16,438,285
2023-01-13 2023-01-11 26.600 612,700 -4,000 0.04% 16,297,820
2023-01-11 2023-01-09 26.200 616,700 -19,600 0.04% 16,157,540
2023-01-10 2023-01-06 25.150 636,300 +1,100 0.04% 16,002,945
2023-01-09 2023-01-05 25.000 635,200 -18,300 0.04% 15,880,000
2023-01-06 2023-01-04 23.950 653,500 -11,500 0.05% 15,651,325
2023-01-05 2023-01-03 21.700 665,000 -1,000 0.05% 14,430,500
2023-01-03 2022-12-29 21.000 666,000 -2,000 0.05% 13,986,000
2022-12-22 2022-12-20 20.250 668,000 +800 0.05% 13,527,000
2022-12-19 2022-12-15 21.250 667,200 +2,200 0.05% 14,178,000
2022-12-16 2022-12-14 22.050 665,000 +10,000 0.05% 14,663,250
2022-12-12 2022-12-08 22.600 655,000 -3,000 0.05% 14,803,000
2022-12-08 2022-12-06 22.050 658,000 +9,000 0.05% 14,508,900
2022-12-07 2022-12-05 23.050 649,000 -1,500 0.05% 14,959,450
2022-12-05 2022-12-01 20.950 650,500 -100 0.05% 13,627,975
2022-12-02 2022-11-30 20.100 650,600 -17,800 0.05% 13,077,060
2022-12-01 2022-11-29 19.000 668,400 -2,500 0.05% 12,699,600
2022-11-25 2022-11-23 17.300 670,900 +1,800 0.05% 11,606,570
2022-11-23 2022-11-21 17.680 669,100 +2,000 0.05% 11,829,688
2022-11-21 2022-11-17 18.760 667,100 +1,500 0.05% 12,514,796
2022-11-17 2022-11-15 19.900 665,600 -14,900 0.05% 13,245,440
2022-11-15 2022-11-11 17.820 680,500 -4,300 0.05% 12,126,510
2022-11-10 2022-11-08 17.180 684,800 +2,300 0.05% 11,764,864
2022-11-09 2022-11-07 18.000 682,500 -8,900 0.05% 12,285,000
2022-11-08 2022-11-04 17.860 691,400 -10,000 0.05% 12,348,404
2022-11-03 2022-11-01 16.100 701,400 -2,000 0.05% 11,292,540
2022-10-26 2022-10-24 15.640 703,400 +15,000 0.05% 11,001,176
2022-10-25 2022-10-21 18.140 688,400 +400 0.05% 12,487,576
2022-10-20 2022-10-18 18.400 688,000 +10,000 0.05% 12,659,200
2022-10-13 2022-10-11 17.020 678,000 +4,500 0.05% 11,539,560
2022-10-05 2022-09-30 17.600 673,500 +1,000 0.05% 11,853,600
2022-09-30 2022-09-28 18.220 672,500 +1,000 0.05% 12,252,950
2022-09-29 2022-09-27 19.040 671,500 +15,000 0.05% 12,785,360
2022-09-27 2022-09-23 19.800 656,500 +3,000 0.05% 12,998,700
2022-09-26 2022-09-22 20.100 653,500 +10,000 0.05% 13,135,350
2022-09-22 2022-09-20 21.150 643,500 -1,900 0.05% 13,610,025
2022-09-20 2022-09-16 21.100 645,400 +2,000 0.05% 13,617,940
2022-09-15 2022-09-13 23.700 643,400 -2,000 0.05% 15,248,580
2022-09-09 2022-09-07 22.200 645,400 -12,000 0.05% 14,327,880
2022-08-31 2022-08-29 21.550 657,400 -300 0.05% 14,166,970
2022-08-30 2022-08-26 22.250 657,700 -10,000 0.05% 14,633,825
2022-08-29 2022-08-25 21.850 667,700 -2,000 0.05% 14,589,245
2022-08-23 2022-08-19 20.650 669,700 +6,000 0.05% 13,829,305
2022-08-10 2022-08-08 20.350 663,700 +5,000 0.05% 13,506,295
2022-08-04 2022-08-02 19.300 658,700 +7,000 0.05% 12,712,910
2022-08-02 2022-07-29 19.960 651,700 -5,000 0.05% 13,007,932
2022-07-29 2022-07-27 19.880 656,700 +300 0.05% 13,055,196
2022-07-28 2022-07-26 20.250 656,400 +500 0.05% 13,292,100
2022-07-26 2022-07-22 19.800 655,900 -200 0.05% 12,986,820
2022-07-25 2022-07-21 20.150 656,100 +5,800 0.05% 13,220,415
2022-07-21 2022-07-19 22.400 650,300 +200 0.05% 14,566,720
2022-07-20 2022-07-18 22.800 650,100 -1,000 0.05% 14,822,280
2022-07-19 2022-07-15 22.550 651,100 +12,300 0.05% 14,682,305
2022-07-18 2022-07-14 24.200 638,800 +1,200 0.04% 15,458,960
2022-07-14 2022-07-12 24.450 637,600 +200 0.04% 15,589,320
2022-07-07 2022-07-05 25.550 637,400 -1,000 0.04% 16,285,570
2022-07-05 2022-06-30 25.550 638,400 -20,000 0.04% 16,311,120
2022-07-04 2022-06-29 25.800 658,400 -100 0.05% 16,986,720
2022-06-30 2022-06-28 26.200 658,500 -1,700 0.05% 17,252,700
2022-06-29 2022-06-27 26.200 660,200 -2,600 0.05% 17,297,240
2022-06-28 2022-06-24 24.500 662,800 +20,000 0.05% 16,238,600
2022-06-27 2022-06-23 24.400 642,800 -2,800 0.05% 15,684,320
2022-06-23 2022-06-21 25.200 645,600 +1,000 0.05% 16,269,120
2022-06-21 2022-06-17 24.750 644,600 +6,100 0.05% 15,953,850
2022-06-20 2022-06-16 24.600 638,500 +10,300 0.04% 15,707,100
2022-06-17 2022-06-15 25.600 628,200 +16,300 0.04% 16,081,920
2022-06-16 2022-06-14 26.650 611,900 +6,100 0.04% 16,307,135
2022-06-15 2022-06-13 26.250 605,800 +11,000 0.04% 15,902,250
2022-06-13 2022-06-09 27.200 594,800 +2,000 0.04% 16,178,560
2022-06-10 2022-06-08 28.100 592,800 -14,000 0.04% 16,657,680
2022-06-08 2022-06-06 26.000 606,800 +2,200 0.04% 15,776,800
2022-06-07 2022-06-02 25.050 604,600 +10,000 0.04% 15,145,230
2022-06-06 2022-06-01 25.650 594,600 +2,000 0.04% 15,251,490
2022-06-02 2022-05-31 26.300 592,600 +1,000 0.04% 15,585,380
2022-05-30 2022-05-26 26.200 591,600 -4,000 0.04% 15,499,920
2022-05-26 2022-05-24 26.700 595,600 -5,000 0.04% 15,902,520
2022-05-17 2022-05-13 26.400 600,600 -23,100 0.04% 15,855,840
2022-05-16 2022-05-12 24.300 623,700 +22,800 0.04% 15,155,910
2022-05-13 2022-05-11 25.700 600,900 -10,000 0.04% 15,443,130
2022-05-12 2022-05-10 24.700 610,900 +10,000 0.04% 15,089,230
2022-05-11 2022-05-06 25.250 600,900 +1,000 0.04% 15,172,725
2022-05-10 2022-05-05 27.250 599,900 -1,000 0.04% 16,347,275
2022-05-05 2022-05-03 28.050 600,900 -14,800 0.04% 16,855,245
2022-05-04 2022-04-29 27.600 615,700 -6,700 0.04% 16,993,320
2022-05-03 2022-04-28 25.650 622,400 -22,000 0.04% 15,964,560
2022-04-29 2022-04-27 24.350 644,400 -34,000 0.05% 15,691,140
2022-04-25 2022-04-21 23.100 678,400 +16,900 0.05% 15,671,040
2022-04-22 2022-04-20 23.650 661,500 +13,000 0.05% 15,644,475
2022-04-21 2022-04-19 24.700 648,500 +25,000 0.05% 16,017,950
2022-04-20 2022-04-14 26.250 623,500 -10,000 0.04% 16,366,875
2022-04-13 2022-04-11 25.650 633,500 +17,000 0.04% 16,249,275
2022-04-12 2022-04-08 26.950 616,500 +3,200 0.04% 16,614,675
2022-04-08 2022-04-06 27.600 613,300 -18,000 0.04% 16,927,080
2022-04-07 2022-04-04 28.150 631,300 -20,600 0.04% 17,771,095
2022-04-06 2022-04-01 26.600 651,900 +19,000 0.05% 17,340,540
2022-04-01 2022-03-30 27.150 632,900 -18,000 0.04% 17,183,235
2022-03-29 2022-03-25 26.150 650,900 -200 0.05% 17,021,035
2022-03-28 2022-03-24 27.750 651,100 -6,700 0.05% 18,068,025
2022-03-25 2022-03-23 27.050 657,800 -10,000 0.05% 17,793,490
2022-03-24 2022-03-22 26.600 667,800 -27,000 0.05% 17,763,480
2022-03-23 2022-03-21 24.900 694,800 +4,000 0.05% 17,300,520
2022-03-22 2022-03-18 24.750 690,800 -900 0.05% 17,097,300
2022-03-21 2022-03-17 25.350 691,700 -30,200 0.05% 17,534,595
2022-03-18 2022-03-16 22.300 721,900 -20,900 0.05% 16,098,370
2022-03-17 2022-03-15 18.420 742,800 +13,000 0.05% 13,682,376
2022-03-16 2022-03-14 19.920 729,800 -7,800 0.05% 14,537,616
2022-03-11 2022-03-09 23.200 737,600 -300 0.05% 17,112,320
2022-03-10 2022-03-08 23.600 737,900 +36,000 0.05% 17,414,440
2022-03-09 2022-03-07 25.200 701,900 +1,500 0.05% 17,687,880
2022-03-08 2022-03-04 26.000 700,400 -4,700 0.05% 18,210,400
2022-03-07 2022-03-03 26.350 705,100 -500 0.05% 18,579,385
2022-03-04 2022-03-02 25.800 705,600 +2,000 0.05% 18,204,480
2022-03-03 2022-03-01 26.300 703,600 +2,200 0.05% 18,504,680
2022-03-02 2022-02-28 25.600 701,400 +21,000 0.05% 17,955,840
2022-03-01 2022-02-25 26.350 680,400 +24,300 0.05% 17,928,540
2022-02-28 2022-02-24 26.350 656,100 +29,800 0.05% 17,288,235
2022-02-25 2022-02-23 28.150 626,300 +1,300 0.04% 17,630,345
2022-02-24 2022-02-22 28.550 625,000 -2,000 0.04% 17,843,750
2022-02-23 2022-02-21 29.800 627,000 +10,000 0.04% 18,684,600
2022-02-18 2022-02-16 30.800 617,000 +4,000 0.04% 19,003,600
2022-02-17 2022-02-15 30.300 613,000 -1,000 0.04% 18,573,900
2022-02-16 2022-02-14 31.750 614,000 +2,000 0.04% 19,494,500
2022-02-15 2022-02-11 31.500 612,000 -5,000 0.04% 19,278,000
2022-02-14 2022-02-10 29.900 617,000 -7,000 0.04% 18,448,300
2022-02-11 2022-02-09 29.350 624,000 -1,800 0.04% 18,314,400
2022-02-10 2022-02-08 29.150 625,800 -11,500 0.04% 18,242,070
2022-02-09 2022-02-07 28.100 637,300 -1,600 0.04% 17,908,130
2022-02-08 2022-02-04 28.150 638,900 -23,000 0.04% 17,985,035
2022-02-07 2022-01-31 26.600 661,900 +24,000 0.05% 17,606,540
2022-02-04 2022-01-27 27.350 637,900 +2,000 0.04% 17,446,565
2022-01-25 2022-01-21 28.800 635,900 -4,000 0.04% 18,313,920
2022-01-24 2022-01-20 29.550 639,900 -1,000 0.05% 18,909,045
2022-01-20 2022-01-18 27.400 640,900 +10,600 0.05% 17,560,660
2022-01-18 2022-01-14 29.150 630,300 -5,000 0.04% 18,373,245
2022-01-17 2022-01-13 29.150 635,300 -7,000 0.04% 18,518,995
2022-01-14 2022-01-12 29.550 642,300 -7,500 0.05% 18,979,965
2022-01-13 2022-01-11 28.600 649,800 +1,500 0.05% 18,584,280
2022-01-12 2022-01-10 28.800 648,300 -13,000 0.05% 18,671,040
2022-01-11 2022-01-07 28.500 661,300 -20,000 0.05% 18,847,050
2022-01-10 2022-01-06 27.000 681,300 -10,000 0.05% 18,395,100
2022-01-07 2022-01-05 26.150 691,300 +10,000 0.05% 18,077,495
2022-01-05 2022-01-03 27.900 681,300 -1,000 0.05% 19,008,270
2022-01-04 2021-12-31 27.100 682,300 -8,000 0.05% 18,490,330
2022-01-03 2021-12-29 25.400 690,300 +1,000 0.05% 17,533,620
2021-12-30 2021-12-28 26.200 689,300 +1,000 0.05% 18,059,660
2021-12-28 2021-12-22 26.850 688,300 +15,000 0.05% 18,480,855
2021-12-23 2021-12-21 26.800 673,300 +5,000 0.05% 18,044,440
2021-12-21 2021-12-17 27.550 668,300 +2,000 0.05% 18,411,665
2021-12-20 2021-12-16 28.550 666,300 -8,000 0.05% 19,022,865
2021-12-17 2021-12-15 27.100 674,300 +10,000 0.05% 18,273,530
2021-12-16 2021-12-14 27.700 664,300 +4,900 0.05% 18,401,110
2021-12-15 2021-12-13 28.500 659,400 -7,000 0.05% 18,792,900
2021-12-14 2021-12-10 28.100 666,400 -3,000 0.05% 18,725,840
2021-12-13 2021-12-09 28.000 669,400 -27,000 0.05% 18,743,200
2021-12-10 2021-12-08 26.550 696,400 -6,000 0.05% 18,489,420
2021-12-09 2021-12-07 26.450 702,400 -10,000 0.05% 18,578,480
2021-12-08 2021-12-06 24.800 712,400 +10,000 0.05% 17,667,520
2021-12-06 2021-12-02 25.750 702,400 +4,600 0.05% 18,086,800
2021-12-02 2021-11-30 26.600 697,800 +20,100 0.05% 18,561,480
2021-11-30 2021-11-26 27.150 677,700 +4,000 0.05% 18,399,555
2021-11-29 2021-11-25 28.350 673,700 -17,000 0.05% 19,099,395
2021-11-25 2021-11-23 27.200 690,700 +15,000 0.05% 18,787,040
2021-11-23 2021-11-19 27.350 675,700 +2,000 0.05% 18,480,395
2021-11-22 2021-11-18 27.400 673,700 +1,300 0.05% 18,459,380
2021-11-18 2021-11-16 28.850 672,400 +2,000 0.05% 19,398,740
2021-11-16 2021-11-12 28.300 670,400 -9,500 0.05% 18,972,320
2021-11-15 2021-11-11 27.600 679,900 -6,500 0.05% 18,765,240
2021-11-12 2021-11-10 26.900 686,400 +2,000 0.05% 18,464,160
2021-11-10 2021-11-08 26.650 684,400 +2,500 0.05% 18,239,260
2021-11-09 2021-11-05 26.400 681,900 +14,300 0.05% 18,002,160
2021-11-08 2021-11-04 27.800 667,600 +5,000 0.05% 18,559,280
2021-11-05 2021-11-03 27.650 662,600 +7,600 0.05% 18,320,890
2021-11-04 2021-11-02 27.900 655,000 +2,600 0.05% 18,274,500
2021-11-03 2021-11-01 28.200 652,400 +4,000 0.05% 18,397,680
2021-11-02 2021-10-29 28.550 648,400 +5,200 0.05% 18,511,820
2021-11-01 2021-10-28 29.050 643,200 -1,400 0.05% 18,684,960
2021-10-29 2021-10-27 29.500 644,600 +10,400 0.05% 19,015,700
2021-10-28 2021-10-26 31.650 634,200 -1,500 0.04% 20,072,430
2021-10-26 2021-10-22 30.850 635,700 -15,500 0.04% 19,611,345
2021-10-25 2021-10-21 30.950 651,200 -2,500 0.05% 20,154,640
2021-10-22 2021-10-20 30.900 653,700 +5,000 0.05% 20,199,330
2021-10-21 2021-10-19 30.700 648,700 -3,000 0.05% 19,915,090
2021-10-20 2021-10-18 29.000 651,700 +23,600 0.05% 18,899,300
2021-10-15 2021-10-11 32.150 628,100 -800 0.04% 20,193,415
2021-10-11 2021-10-07 31.500 628,900 +6,000 0.04% 19,810,350
2021-10-08 2021-10-06 30.000 622,900 +500 0.04% 18,687,000
2021-10-07 2021-10-05 30.200 622,400 +500 0.04% 18,796,480
2021-10-06 2021-10-04 30.950 621,900 +1,000 0.04% 19,247,805
2021-10-05 2021-09-30 32.050 620,900 +8,000 0.04% 19,899,845
2021-10-04 2021-09-29 31.700 612,900 -1,000 0.04% 19,428,930
2021-09-30 2021-09-28 32.100 613,900 +9,000 0.04% 19,706,190
2021-09-29 2021-09-27 31.750 604,900 +2,000 0.04% 19,205,575
2021-09-27 2021-09-23 32.500 602,900 +2,000 0.04% 19,594,250
2021-09-24 2021-09-21 32.150 600,900 -2,800 0.04% 19,318,935
2021-09-23 2021-09-20 31.700 603,700 +7,700 0.04% 19,137,290
2021-09-21 2021-09-17 33.850 596,000 -100 0.04% 20,174,600
2021-09-20 2021-09-16 32.350 596,100 +19,500 0.04% 19,283,835
2021-09-17 2021-09-15 33.400 576,600 +28,000 0.04% 19,258,440
2021-09-16 2021-09-14 35.900 548,600 +10,000 0.04% 19,694,740
2021-09-15 2021-09-13 35.250 538,600 +25,200 0.04% 18,985,650
2021-09-14 2021-09-10 36.100 513,400 -13,000 0.04% 18,533,740
2021-09-13 2021-09-09 35.650 526,400 +18,900 0.04% 18,766,160
2021-09-08 2021-09-06 37.550 507,500 +1,600 0.04% 19,056,625
2021-09-06 2021-09-02 38.200 505,900 -2,000 0.04% 19,325,380
2021-09-03 2021-09-01 36.950 507,900 +7,000 0.04% 18,766,905
2021-09-02 2021-08-31 37.900 500,900 -1,000 0.04% 18,984,110
2021-09-01 2021-08-30 36.250 501,900 +3,200 0.04% 18,193,875
2021-08-31 2021-08-27 38.000 498,700 -22,600 0.04% 18,950,600
2021-08-30 2021-08-26 36.400 521,300 +1,000 0.04% 18,975,320
2021-08-27 2021-08-25 36.500 520,300 -2,000 0.04% 18,990,950
2021-08-26 2021-08-24 36.800 522,300 -4,500 0.04% 19,220,640
2021-08-25 2021-08-23 35.300 526,800 -19,900 0.04% 18,596,040
2021-08-24 2021-08-20 33.450 546,700 -700 0.04% 18,287,115
2021-08-23 2021-08-19 35.100 547,400 -400 0.04% 19,213,740
2021-08-20 2021-08-18 36.000 547,800 +1,500 0.04% 19,720,800
2021-08-19 2021-08-17 35.650 546,300 -2,900 0.04% 19,475,595
2021-08-18 2021-08-16 36.800 549,200 +4,700 0.04% 20,210,560
2021-08-17 2021-08-13 36.150 544,500 +26,200 0.04% 19,683,675
2021-08-16 2021-08-12 37.800 518,300 +124,600 0.04% 19,591,740
2021-08-13 2021-08-11 42.700 393,700 -5,500 0.03% 16,810,990
2021-08-12 2021-08-10 43.300 399,200 -600 0.03% 17,285,360
2021-08-11 2021-08-09 42.150 399,800 -5,000 0.03% 16,851,570
2021-08-10 2021-08-06 41.600 404,800 +1,500 0.03% 16,839,680
2021-08-09 2021-08-05 42.800 403,300 +1,000 0.03% 17,261,240
2021-08-06 2021-08-04 43.700 402,300 -3,000 0.03% 17,580,510
2021-08-05 2021-08-03 43.200 405,300 -500 0.03% 17,508,960
2021-08-04 2021-08-02 44.000 405,800 -13,000 0.03% 17,855,200
2021-08-03 2021-07-30 42.050 418,800 +1,000 0.03% 17,610,540
2021-08-02 2021-07-29 43.150 417,800 -7,200 0.03% 18,028,070
2021-07-30 2021-07-28 40.950 425,000 +5,900 0.03% 17,403,750
2021-07-29 2021-07-27 39.500 419,100 +28,000 0.03% 16,554,450
2021-07-28 2021-07-26 44.700 391,100 +2,600 0.03% 17,482,170
2021-07-27 2021-07-23 47.750 388,500 -1,200 0.03% 18,550,875
2021-07-26 2021-07-22 48.350 389,700 -1,000 0.03% 18,841,995
2021-07-23 2021-07-21 45.300 390,700 +3,000 0.03% 17,698,710
2021-07-22 2021-07-20 44.500 387,700 +3,500 0.03% 17,252,650
2021-07-21 2021-07-19 45.100 384,200 +2,000 0.03% 17,327,420
2021-07-20 2021-07-16 47.300 382,200 +1,800 0.03% 18,078,060
2021-07-19 2021-07-15 49.800 380,400 -49,400 0.03% 18,943,920
2021-07-15 2021-07-13 42.500 429,800 -500 0.03% 18,266,500
2021-07-14 2021-07-12 42.800 430,300 -3,100 0.03% 18,416,840
2021-07-13 2021-07-09 41.350 433,400 -2,500 0.03% 17,921,090
2021-07-12 2021-07-08 39.450 435,900 +10,200 0.03% 17,196,255
2021-07-09 2021-07-07 40.950 425,700 +4,500 0.03% 17,432,415
2021-07-08 2021-07-06 41.000 421,200 -1,300 0.03% 17,269,200
2021-07-06 2021-07-02 42.150 422,500 +1,400 0.03% 17,808,375
2021-07-05 2021-06-30 43.950 421,100 +6,400 0.03% 18,507,345
2021-07-02 2021-06-29 43.450 414,700 -2,400 0.03% 18,018,715
2021-06-30 2021-06-28 44.350 417,100 +1,000 0.03% 18,498,385
2021-06-28 2021-06-24 44.400 416,100 -26,600 0.03% 18,474,840
2021-06-25 2021-06-23 41.550 442,700 +3,000 0.03% 18,394,185
2021-06-24 2021-06-22 40.050 439,700 +3,500 0.03% 17,609,985
2021-06-23 2021-06-21 41.100 436,200 -500 0.03% 17,927,820
2021-06-22 2021-06-18 41.800 436,700 -2,400 0.03% 18,254,060
2021-06-21 2021-06-17 42.100 439,100 -6,200 0.03% 18,486,110
2021-06-18 2021-06-16 39.850 445,300 -2,300 0.03% 17,745,205
2021-06-17 2021-06-15 39.350 447,600 +8,000 0.03% 17,613,060
2021-06-16 2021-06-11 41.600 439,600 -9,300 0.03% 18,287,360
2021-06-15 2021-06-10 40.600 448,900 +5,700 0.03% 18,225,340
2021-06-11 2021-06-09 41.450 443,200 -19,600 0.03% 18,370,640
2021-06-10 2021-06-08 40.900 462,800 -600 0.03% 18,928,520
2021-06-09 2021-06-07 39.000 463,400 +2,800 0.03% 18,072,600
2021-06-08 2021-06-04 39.350 460,600 +5,600 0.03% 18,124,610
2021-06-07 2021-06-03 40.050 455,000 -100 0.03% 18,222,750
2021-06-04 2021-06-02 39.700 455,100 +11,000 0.03% 18,067,470
2021-06-03 2021-06-01 40.800 444,100 -5,200 0.03% 18,119,280
2021-06-02 2021-05-31 40.000 449,300 -3,800 0.03% 17,972,000
2021-06-01 2021-05-28 38.700 453,100 +35,600 0.03% 17,534,970
2021-05-28 2021-05-26 42.400 417,500 +500 0.03% 17,702,000
2021-05-27 2021-05-25 42.450 417,000 -200 0.03% 17,701,650
2021-05-25 2021-05-21 42.000 417,200 +10,000 0.03% 17,522,400
2021-05-21 2021-05-18 42.150 407,200 -2,000 0.03% 17,163,480
2021-05-20 2021-05-17 41.550 409,200 +2,800 0.03% 17,002,260
2021-05-18 2021-05-14 40.950 406,400 -10,000 0.03% 16,642,080
2021-05-17 2021-05-13 40.000 416,400 -2,000 0.03% 16,656,000
2021-05-14 2021-05-12 41.250 418,400 -22,000 0.03% 17,259,000
2021-05-13 2021-05-11 41.950 440,400 +4,900 0.03% 18,474,780
2021-05-12 2021-05-10 42.600 435,500 +3,000 0.03% 18,552,300
2021-05-10 2021-05-06 44.000 432,500 +23,200 0.03% 19,030,000
2021-05-07 2021-05-05 43.250 409,300 +4,200 0.03% 17,702,225
2021-05-06 2021-05-04 44.250 405,100 +1,000 0.03% 17,925,675
2021-05-05 2021-05-03 44.800 404,100 +2,000 0.03% 18,103,680
2021-05-04 2021-04-30 46.000 402,100 -2,300 0.03% 18,496,600
2021-05-03 2021-04-29 46.650 404,400 +800 0.03% 18,865,260
2021-04-30 2021-04-28 46.150 403,600 +2,100 0.03% 18,626,140
2021-04-29 2021-04-27 46.900 401,500 +2,000 0.03% 18,830,350
2021-04-28 2021-04-26 46.950 399,500 +1,100 0.03% 18,756,525
2021-04-27 2021-04-23 47.400 398,400 +1,000 0.03% 18,884,160
2021-04-26 2021-04-22 46.950 397,400 +7,200 0.03% 18,657,930
2021-04-23 2021-04-21 47.900 390,200 -2,000 0.03% 18,690,580
2021-04-22 2021-04-20 47.200 392,200 +2,300 0.03% 18,511,840
2021-04-21 2021-04-19 47.850 389,900 -9,000 0.03% 18,656,715
2021-04-20 2021-04-16 46.650 398,900 +6,800 0.03% 18,608,685
2021-04-19 2021-04-15 47.050 392,100 +17,500 0.03% 18,448,305
2021-04-16 2021-04-14 49.500 374,600 -11,000 0.03% 18,542,700
2021-04-14 2021-04-12 47.400 385,600 +6,000 0.03% 18,277,440
2021-04-13 2021-04-09 48.250 379,600 +5,000 0.03% 18,315,700
2021-04-12 2021-04-08 49.300 374,600 +4,500 0.03% 18,467,780
2021-04-08 2021-04-01 49.200 370,100 -35,300 0.03% 18,208,920
2021-04-01 2021-03-30 47.650 405,400 -4,000 0.03% 19,317,310
2021-03-30 2021-03-26 46.600 409,400 -3,300 0.03% 19,078,040
2021-03-29 2021-03-25 45.100 412,700 -900 0.03% 18,612,770
2021-03-26 2021-03-24 44.600 413,600 +44,900 0.03% 18,446,560
2021-03-25 2021-03-23 50.400 368,700 +3,300 0.03% 18,582,480
2021-03-24 2021-03-22 52.200 365,400 +3,000 0.03% 19,073,880
2021-03-23 2021-03-19 52.150 362,400 +10,000 0.03% 18,899,160
2021-03-22 2021-03-18 54.000 352,400 +12,100 0.02% 19,029,600
2021-03-19 2021-03-17 54.000 340,300 -1,000 0.02% 18,376,200
2021-03-17 2021-03-15 52.850 341,300 -6,800 0.02% 18,037,705
2021-03-16 2021-03-12 51.000 348,100 -5,100 0.02% 17,753,100
2021-03-15 2021-03-11 49.900 353,200 -7,200 0.02% 17,624,680
2021-03-12 2021-03-10 46.600 360,400 -100 0.03% 16,794,640
2021-03-11 2021-03-09 46.200 360,500 +4,500 0.03% 16,655,100
2021-03-10 2021-03-08 45.550 356,000 +17,300 0.03% 16,215,800
2021-03-09 2021-03-05 49.250 338,700 -600 0.02% 16,680,975
2021-03-08 2021-03-04 50.600 339,300 +33,100 0.02% 17,168,580
2021-03-05 2021-03-03 55.400 306,200 -17,000 0.02% 16,963,480
2021-03-04 2021-03-02 53.350 323,200 -5,800 0.02% 17,242,720
2021-03-03 2021-03-01 53.250 329,000 +23,000 0.02% 17,519,250
2021-03-02 2021-02-26 52.150 306,000 +19,600 0.02% 15,957,900
2021-03-01 2021-02-25 57.750 286,400 -12,600 0.02% 16,539,600
2021-02-26 2021-02-24 56.000 299,000 -14,500 0.02% 16,744,000
2021-02-25 2021-02-23 60.400 313,500 +900 0.02% 18,935,400
2021-02-24 2021-02-22 61.050 312,600 +21,600 0.02% 19,084,230
2021-02-23 2021-02-19 66.050 291,000 -26,100 0.02% 19,220,550
2021-02-22 2021-02-18 70.800 317,100 +41,500 0.02% 22,450,680
2021-02-19 2021-02-17 78.800 275,600 -18,200 0.02% 21,717,280
2021-02-18 2021-02-16 73.350 293,800 -6,500 0.02% 21,550,230
2021-02-17 2021-02-11 55.500 300,300 -32,900 0.02% 16,666,650
2021-02-16 2021-02-09 51.950 333,200 -15,100 0.02% 17,309,740
2021-02-10 2021-02-08 49.000 348,300 +5,500 0.02% 17,066,700
2021-02-09 2021-02-05 47.900 342,800 +7,500 0.02% 16,420,120
2021-02-08 2021-02-04 49.000 335,300 +3,100 0.02% 16,429,700
2021-02-05 2021-02-03 52.050 332,200 -5,500 0.02% 17,291,010
2021-02-04 2021-02-02 50.950 337,700 -32,300 0.02% 17,205,815
2021-02-03 2021-02-01 48.350 370,000 +5,200 0.03% 17,889,500
2021-02-02 2021-01-29 47.800 364,800 +3,100 0.03% 17,437,440
2021-02-01 2021-01-28 47.500 361,700 -13,700 0.03% 17,180,750
2021-01-29 2021-01-27 50.100 375,400 -24,200 0.03% 18,807,540
2021-01-28 2021-01-26 49.900 399,600 +20,400 0.03% 19,940,040
2021-01-27 2021-01-25 51.100 379,200 -72,600 0.03% 19,377,120
2021-01-26 2021-01-22 44.050 451,800 +300 0.03% 19,901,790
2021-01-25 2021-01-21 45.600 451,500 -17,200 0.03% 20,588,400
2021-01-22 2021-01-20 42.850 468,700 -34,200 0.03% 20,083,795
2021-01-21 2021-01-19 42.500 502,900 -25,300 0.04% 21,373,250
2021-01-20 2021-01-18 39.450 528,200 +2,500 0.04% 20,837,490
2021-01-19 2021-01-15 38.100 525,700 +1,200 0.04% 20,029,170
2021-01-18 2021-01-14 39.650 524,500 +15,900 0.04% 20,796,425
2021-01-15 2021-01-13 39.700 508,600 -4,100 0.04% 20,191,420
2021-01-14 2021-01-12 37.650 512,700 -33,700 0.04% 19,303,155
2021-01-13 2021-01-11 35.600 546,400 +25,700 0.04% 19,451,840
2021-01-12 2021-01-08 36.900 520,700 -12,200 0.04% 19,213,830
2021-01-11 2021-01-07 36.300 532,900 +5,900 0.04% 19,344,270
2021-01-08 2021-01-06 36.450 527,000 +6,000 0.04% 19,209,150
2021-01-07 2021-01-05 36.600 521,000 -5,000 0.04% 19,068,600
2021-01-06 2021-01-04 36.650 526,000 -6,100 0.04% 19,277,900
2021-01-05 2020-12-31 36.200 532,100 -23,800 0.04% 19,262,020
2021-01-04 2020-12-29 34.300 555,900 +11,800 0.04% 19,067,370
2020-12-30 2020-12-28 34.050 544,100 +11,000 0.04% 18,526,605
2020-12-29 2020-12-24 35.600 533,100 +18,400 0.04% 18,978,360
2020-12-23 2020-12-21 37.250 514,700 +4,400 0.04% 19,172,575
2020-12-22 2020-12-18 38.150 510,300 -20,500 0.04% 19,467,945
2020-12-21 2020-12-17 38.300 530,800 -20,000 0.04% 20,329,640
2020-12-18 2020-12-16 37.650 550,800 -42,900 0.04% 20,737,620
2020-12-17 2020-12-15 36.200 593,700 -500 0.04% 21,491,940
2020-12-16 2020-12-14 36.300 594,200 -900 0.04% 21,569,460
2020-12-15 2020-12-11 35.550 595,100 +7,200 0.04% 21,155,805
2020-12-14 2020-12-10 34.350 587,900 +5,300 0.04% 20,194,365
2020-12-11 2020-12-09 34.600 582,600 +21,000 0.04% 20,157,960
2020-12-10 2020-12-08 35.100 561,600 +1,400 0.12% 19,712,160
2020-12-09 2020-12-07 35.250 560,200 +11,100 0.12% 19,747,050
2020-12-08 2020-12-04 35.800 549,100 +14,800 0.12% 19,657,780
2020-12-07 2020-12-03 36.300 534,300 +28,500 0.11% 19,395,090
2020-12-04 2020-12-02 36.500 505,800 +18,500 0.11% 18,461,700
2020-12-03 2020-12-01 37.650 487,300 +4,000 0.10% 18,346,845
2020-12-02 2020-11-30 37.450 483,300 -21,800 0.10% 18,099,585
2020-12-01 2020-11-27 37.150 505,100 +9,000 0.11% 18,764,465
2020-11-30 2020-11-26 37.450 496,100 -5,000 0.11% 18,578,945
2020-11-27 2020-11-25 36.050 501,100 +18,900 0.11% 18,064,655
2020-11-26 2020-11-24 37.350 482,200 +39,500 0.10% 18,010,170
2020-11-25 2020-11-23 38.100 442,700 +3,500 0.09% 16,866,870
2020-11-24 2020-11-20 38.400 439,200 -4,000 0.09% 16,865,280
2020-11-23 2020-11-19 38.650 443,200 -1,000 0.09% 17,129,680
2020-11-20 2020-11-18 38.750 444,200 +13,200 0.09% 17,212,750
2020-11-19 2020-11-17 39.000 431,000 +7,000 0.09% 16,809,000
2020-11-18 2020-11-16 39.650 424,000 +2,000 0.09% 16,811,600
2020-11-17 2020-11-13 39.300 422,000 -1,500 0.09% 16,584,600
2020-11-16 2020-11-12 39.000 423,500 -4,400 0.09% 16,516,500
2020-11-13 2020-11-11 38.500 427,900 +10,500 0.09% 16,474,150
2020-11-12 2020-11-10 41.200 417,400 +4,000 0.09% 17,196,880
2020-11-11 2020-11-09 42.400 413,400 -2,900 0.09% 17,528,160
2020-11-10 2020-11-06 41.000 416,300 -5,000 0.09% 17,068,300
2020-11-09 2020-11-05 41.100 421,300 +100 0.09% 17,315,430
2020-11-06 2020-11-04 38.650 421,200 +3,200 0.09% 16,279,380
2020-11-05 2020-11-03 39.400 418,000 +5,000 0.09% 16,469,200
2020-11-03 2020-10-30 40.300 413,000 -4,300 0.09% 16,643,900
2020-11-02 2020-10-29 40.050 417,300 -7,000 0.09% 16,712,865
2020-10-30 2020-10-28 40.800 424,300 +6,300 0.09% 17,311,440
2020-10-29 2020-10-27 38.950 418,000 +7,200 0.09% 16,281,100
2020-10-28 2020-10-23 39.900 410,800 -5,000 0.09% 16,390,920
2020-10-27 2020-10-22 41.400 415,800 -10,000 0.09% 17,214,120
2020-10-23 2020-10-21 40.050 425,800 +5,000 0.09% 17,053,290
2020-10-22 2020-10-20 39.850 420,800 +5,300 0.09% 16,768,880
2020-10-21 2020-10-19 38.000 415,500 +6,100 0.09% 15,789,000
2020-10-19 2020-10-15 39.150 409,400 +500 0.09% 16,028,010
2020-10-16 2020-10-14 41.050 408,900 +600 0.09% 16,785,345
2020-10-15 2020-10-12 41.550 408,300 -2,900 0.09% 16,964,865
2020-10-14 2020-10-09 40.150 411,200 +9,800 0.09% 16,509,680
2020-10-12 2020-10-08 40.200 401,400 +2,000 0.09% 16,136,280
2020-10-09 2020-10-07 39.500 399,400 -500 0.09% 15,776,300
2020-10-08 2020-10-06 39.700 399,900 +1,500 0.09% 15,876,030
2020-10-07 2020-10-05 38.250 398,400 -1,000 0.08% 15,238,800
2020-10-06 2020-09-30 38.300 399,400 -3,000 0.09% 15,297,020
2020-10-05 2020-09-29 37.600 402,400 -600 0.09% 15,130,240
2020-09-30 2020-09-28 38.300 403,000 +5,500 0.09% 15,434,900
2020-09-29 2020-09-25 37.350 397,500 -10,800 0.08% 14,846,625
2020-09-28 2020-09-24 41.500 408,300 -4,500 0.09% 16,944,450
2020-09-25 2020-09-23 44.100 412,800 -2,000 0.09% 18,204,480
2020-09-24 2020-09-22 42.850 414,800 -6,000 0.09% 17,774,180
2020-09-23 2020-09-21 42.900 420,800 +25,000 0.09% 18,052,320
2020-09-22 2020-09-18 44.750 395,800 -1,000 0.08% 17,712,050
2020-09-21 2020-09-17 43.650 396,800 -2,300 0.08% 17,320,320
2020-09-18 2020-09-16 43.600 399,100 -8,300 0.08% 17,400,760
2020-09-17 2020-09-15 46.050 407,400 -1,000 0.09% 18,760,770
2020-09-16 2020-09-14 45.700 408,400 +29,200 0.09% 18,663,880
2020-09-15 2020-09-11 44.650 379,200 -4,000 0.08% 16,931,280
2020-09-14 2020-09-10 43.400 383,200 +17,500 0.08% 16,630,880
2020-09-11 2020-09-09 43.700 365,700 -500 0.08% 15,981,090
2020-09-10 2020-09-08 45.350 366,200 +12,600 0.08% 16,607,170
2020-09-09 2020-09-07 48.500 353,600 +14,600 0.08% 17,149,600
2020-09-08 2020-09-04 50.600 339,000 +17,200 0.07% 17,153,400
2020-09-07 2020-09-03 52.650 321,800 -3,200 0.07% 16,942,770
2020-09-04 2020-09-02 55.000 325,000 -7,600 0.07% 17,875,000
2020-09-03 2020-09-01 52.000 332,600 +16,100 0.07% 17,295,200
2020-09-02 2020-08-31 51.050 316,500 +33,300 0.07% 16,157,325
2020-09-01 2020-08-28 52.200 283,200 -22,500 0.06% 14,783,040
2020-08-31 2020-08-27 53.750 305,700 -107,200 0.07% 16,431,375
2020-08-28 2020-08-26 43.750 412,900 +9,400 0.09% 18,064,375
2020-08-27 2020-08-25 43.900 403,500 +800 0.09% 17,713,650
2020-08-26 2020-08-24 44.700 402,700 -6,500 0.09% 18,000,690
2020-08-25 2020-08-21 43.000 409,200 +400 0.09% 17,595,600
2020-08-24 2020-08-20 42.750 408,800 +7,400 0.09% 17,476,200
2020-08-21 2020-08-19 43.450 401,400 +5,000 0.09% 17,440,830
2020-08-20 2020-08-18 44.500 396,400 -11,500 0.08% 17,639,800
2020-08-19 2020-08-17 43.300 407,900 +5,500 0.09% 17,662,070
2020-08-17 2020-08-13 43.700 402,400 +1,900 0.09% 17,584,880
2020-08-14 2020-08-12 43.000 400,500 +6,200 0.09% 17,221,500
2020-08-13 2020-08-11 43.850 394,300 +22,800 0.08% 17,290,055
2020-08-12 2020-08-10 46.100 371,500 +7,800 0.08% 17,126,150
2020-08-11 2020-08-07 47.650 363,700 +12,200 0.08% 17,330,305
2020-08-10 2020-08-06 48.500 351,500 +13,700 0.07% 17,047,750
2020-08-07 2020-08-05 49.200 337,800 +4,200 0.07% 16,619,760
2020-08-06 2020-08-04 49.600 333,600 -7,800 0.07% 16,546,560
2020-08-05 2020-08-03 46.350 341,400 +800 0.07% 15,823,890
2020-08-04 2020-07-31 46.450 340,600 +900 0.07% 15,820,870
2020-08-03 2020-07-30 47.000 339,700 -8,500 0.07% 15,965,900
2020-07-30 2020-07-28 45.350 348,200 -3,000 0.07% 15,790,870
2020-07-29 2020-07-27 44.650 351,200 -2,000 0.07% 15,681,080
2020-07-28 2020-07-24 42.300 353,200 +4,000 0.08% 14,940,360
2020-07-27 2020-07-23 46.000 349,200 +1,500 0.07% 16,063,200
2020-07-24 2020-07-22 45.000 347,700 +7,000 0.07% 15,646,500
2020-07-23 2020-07-21 47.700 340,700 +2,400 0.07% 16,251,390
2020-07-22 2020-07-20 45.000 338,300 +2,600 0.07% 15,223,500
2020-07-21 2020-07-17 44.000 335,700 -2,500 0.07% 14,770,800
2020-07-20 2020-07-16 44.150 338,200 +7,900 0.07% 14,931,530
2020-07-17 2020-07-15 48.650 330,300 -5,000 0.07% 16,069,095
2020-07-16 2020-07-14 48.700 335,300 -7,200 0.07% 16,329,110
2020-07-15 2020-07-13 52.550 342,500 +800 0.07% 17,998,375
2020-07-14 2020-07-10 52.800 341,700 +1,400 0.07% 18,041,760
2020-07-13 2020-07-09 53.000 340,300 +3,700 0.07% 18,035,900
2020-07-10 2020-07-08 53.900 336,600 -6,000 0.07% 18,142,740
2020-07-09 2020-07-07 51.200 342,600 +6,900 0.07% 17,541,120
2020-07-08 2020-07-06 55.100 335,700 +6,600 0.07% 18,497,070
2020-07-07 2020-07-03 47.150 329,100 -23,400 0.07% 15,517,065
2020-07-06 2020-07-02 40.650 352,500 -8,800 0.08% 14,329,125
2020-07-03 2020-06-30 38.350 361,300 +1,600 0.08% 13,855,855
2020-07-02 2020-06-29 38.600 359,700 +7,200 0.08% 13,884,420
2020-06-30 2020-06-26 38.350 352,500 -4,500 0.08% 13,518,375
2020-06-29 2020-06-24 35.200 357,000 -1,000 0.08% 12,566,400
2020-06-26 2020-06-23 36.000 358,000 -2,000 0.08% 12,888,000
2020-06-24 2020-06-22 34.200 360,000 -17,700 0.08% 12,312,000
2020-06-23 2020-06-19 33.650 377,700 -15,700 0.08% 12,709,605
2020-06-22 2020-06-18 31.800 393,400 -18,600 0.08% 12,510,120
2020-06-19 2020-06-17 29.300 412,000 -3,100 0.09% 12,071,600
2020-06-18 2020-06-16 28.700 415,100 -5,000 0.09% 11,913,370
2020-06-17 2020-06-15 27.950 420,100 +11,000 0.09% 11,741,795
2020-06-15 2020-06-11 28.450 409,100 +8,500 0.09% 11,638,895
2020-06-12 2020-06-10 29.450 400,600 -200 0.09% 11,797,670
2020-06-11 2020-06-09 29.400 400,800 -11,300 0.09% 11,783,520
2020-06-10 2020-06-08 29.300 412,100 -13,000 0.09% 12,074,530
2020-06-09 2020-06-05 29.200 425,100 +6,100 0.09% 12,412,920
2020-06-08 2020-06-04 29.200 419,000 +5,100 0.09% 12,234,800
2020-06-05 2020-06-03 29.000 413,900 +2,000 0.09% 12,003,100
2020-06-04 2020-06-02 28.850 411,900 -2,400 0.09% 11,883,315
2020-06-03 2020-06-01 28.000 414,300 -1,000 0.09% 11,600,400
2020-06-02 2020-05-29 27.350 415,300 +600 0.09% 11,358,455
2020-05-29 2020-05-27 28.050 414,700 +5,800 0.09% 11,632,335
2020-05-27 2020-05-25 27.850 408,900 -10,000 0.09% 11,387,865
2020-05-26 2020-05-22 27.350 418,900 +19,700 0.09% 11,456,915
2020-05-25 2020-05-21 28.550 399,200 +4,000 0.08% 11,397,160
2020-05-22 2020-05-20 29.700 395,200 -3,000 0.08% 11,737,440
2020-05-21 2020-05-19 28.850 398,200 +4,400 0.08% 11,488,070
2020-05-20 2020-05-18 27.800 393,800 +18,100 0.08% 10,947,640
2020-05-19 2020-05-15 29.600 375,700 -14,300 0.08% 11,120,720
2020-05-18 2020-05-14 30.550 390,000 -14,000 0.08% 11,914,500
2020-05-14 2020-05-12 29.600 404,000 -8,000 0.09% 11,958,400
2020-05-13 2020-05-11 29.100 412,000 -7,000 0.09% 11,989,200
2020-05-12 2020-05-08 28.500 419,000 -10,700 0.09% 11,941,500
2020-05-11 2020-05-07 27.600 429,700 -4,000 0.09% 11,859,720
2020-05-08 2020-05-06 27.100 433,700 -12,200 0.09% 11,753,270
2020-05-07 2020-05-05 25.300 445,900 +1,000 0.09% 11,281,270
2020-05-06 2020-05-04 24.950 444,900 +7,300 0.09% 11,100,255
2020-05-05 2020-04-29 26.800 437,600 -2,000 0.09% 11,727,680
2020-05-04 2020-04-28 27.050 439,600 -6,500 0.09% 11,891,180
2020-04-29 2020-04-27 25.300 446,100 +1,000 0.09% 11,286,330
2020-04-28 2020-04-24 24.650 445,100 +2,500 0.09% 10,971,715
2020-04-24 2020-04-22 25.450 442,600 -1,000 0.09% 11,264,170
2020-04-23 2020-04-21 24.400 443,600 +11,500 0.09% 10,823,840
2020-04-22 2020-04-20 25.850 432,100 +1,000 0.09% 11,169,785
2020-04-21 2020-04-17 26.200 431,100 -500 0.09% 11,294,820
2020-04-20 2020-04-16 26.250 431,600 -3,900 0.09% 11,329,500
2020-04-17 2020-04-15 26.800 435,500 +26,400 0.09% 11,671,400
2020-04-16 2020-04-14 27.800 409,100 +1,200 0.09% 11,372,980
2020-04-15 2020-04-09 26.600 407,900 +1,000 0.09% 10,850,140
2020-04-14 2020-04-08 26.550 406,900 +200 0.09% 10,803,195
2020-04-09 2020-04-07 27.250 406,700 +500 0.09% 11,082,575
2020-04-07 2020-04-03 25.650 406,200 -5,000 0.09% 10,419,030
2020-04-06 2020-04-02 25.700 411,200 -4,800 0.09% 10,567,840
2020-04-03 2020-04-01 24.650 416,000 +8,000 0.09% 10,254,400
2020-04-01 2020-03-30 24.900 408,000 +5,000 0.09% 10,159,200
2020-03-30 2020-03-26 25.200 403,000 +4,400 0.09% 10,155,600
2020-03-27 2020-03-25 25.500 398,600 +5,600 0.08% 10,164,300
2020-03-26 2020-03-24 24.400 393,000 -8,700 0.08% 9,589,200
2020-03-25 2020-03-23 23.300 401,700 +14,000 0.09% 9,359,610
2020-03-24 2020-03-20 25.500 387,700 -3,400 0.08% 9,886,350
2020-03-20 2020-03-18 24.450 391,100 +6,600 0.08% 9,562,395
2020-03-19 2020-03-17 26.350 384,500 +2,000 0.08% 10,131,575
2020-03-18 2020-03-16 26.100 382,500 +6,500 0.08% 9,983,250
2020-03-17 2020-03-13 29.050 376,000 +2,000 0.08% 10,922,800
2020-03-16 2020-03-12 29.050 374,000 -3,200 0.08% 10,864,700
2020-03-13 2020-03-11 31.250 377,200 +8,000 0.08% 11,787,500
2020-03-12 2020-03-10 32.050 369,200 +2,700 0.08% 11,832,860
2020-03-11 2020-03-09 32.050 366,500 +17,800 0.08% 11,746,325
2020-03-10 2020-03-06 35.250 348,700 +1,500 0.07% 12,291,675
2020-03-09 2020-03-05 35.100 347,200 -14,000 0.07% 12,186,720
2020-03-05 2020-03-03 35.100 361,200 -17,800 0.08% 12,678,120
2020-03-04 2020-03-02 33.400 379,000 +2,000 0.08% 12,658,600
2020-03-03 2020-02-28 32.800 377,000 +3,000 0.08% 12,365,600
2020-03-02 2020-02-27 33.500 374,000 -6,800 0.08% 12,529,000
2020-02-28 2020-02-26 31.450 380,800 +3,000 0.08% 11,976,160
2020-02-27 2020-02-25 31.750 377,800 +5,800 0.08% 11,995,150
2020-02-26 2020-02-24 32.100 372,000 +17,700 0.08% 11,941,200
2020-02-25 2020-02-21 33.400 354,300 -6,300 0.08% 11,833,620
2020-02-24 2020-02-20 32.950 360,600 -10,300 0.08% 11,881,770
2020-02-21 2020-02-19 32.200 370,900 -4,400 0.08% 11,942,980
2020-02-20 2020-02-18 30.750 375,300 -4,200 0.08% 11,540,475
2020-02-19 2020-02-17 31.250 379,500 -54,400 0.08% 11,859,375
2020-02-14 2020-02-12 29.050 433,900 +3,200 0.09% 12,604,795
2020-02-11 2020-02-07 27.950 430,700 +4,000 0.09% 12,038,065
2020-02-10 2020-02-06 28.150 426,700 -7,200 0.09% 12,011,605
2020-02-07 2020-02-05 27.650 433,900 +1,500 0.09% 11,997,335
2020-02-06 2020-02-04 27.600 432,400 +2,300 0.09% 11,934,240
2020-02-05 2020-02-03 25.750 430,100 +200 0.09% 11,075,075
2020-02-04 2020-01-31 25.400 429,900 +6,500 0.09% 10,919,460
2020-02-03 2020-01-30 25.250 423,400 +500 0.09% 10,690,850
2020-01-31 2020-01-29 26.750 422,900 -800 0.09% 11,312,575
2020-01-30 2020-01-24 28.100 423,700 +23,700 0.09% 11,905,970
2020-01-29 2020-01-22 29.800 400,000 +7,000 0.09% 11,920,000
2020-01-23 2020-01-21 29.350 393,000 +3,500 0.08% 11,534,550
2020-01-22 2020-01-20 31.350 389,500 +2,800 0.08% 12,210,825
2020-01-21 2020-01-17 32.350 386,700 -31,300 0.08% 12,509,745
2020-01-20 2020-01-16 30.100 418,000 -5,000 0.09% 12,581,800
2020-01-17 2020-01-15 30.050 423,000 -500 0.09% 12,711,150
2020-01-16 2020-01-14 29.500 423,500 -23,100 0.09% 12,493,250
2020-01-15 2020-01-13 30.150 446,600 -6,000 0.10% 13,464,990
2020-01-14 2020-01-10 29.200 452,600 -7,000 0.10% 13,215,920
2020-01-13 2020-01-09 29.200 459,600 +4,000 0.10% 13,420,320
2020-01-10 2020-01-08 28.400 455,600 +9,000 0.10% 12,939,040
2020-01-09 2020-01-07 29.700 446,600 -17,500 0.10% 13,264,020
2020-01-08 2020-01-06 28.650 464,100 +500 0.10% 13,296,465
2020-01-07 2020-01-03 28.450 463,600 +29,000 0.10% 13,189,420
2020-01-06 2020-01-02 29.250 434,600 +6,800 0.09% 12,712,050
2020-01-03 2019-12-31 28.100 427,800 +3,600 0.09% 12,021,180
2020-01-02 2019-12-27 28.950 424,200 +4,000 0.09% 12,280,590
2019-12-27 2019-12-20 28.250 420,200 +4,300 0.09% 11,870,650
2019-12-23 2019-12-19 28.700 415,900 +2,000 0.09% 11,936,330
2019-12-20 2019-12-18 29.450 413,900 +10,000 0.09% 12,189,355
2019-12-19 2019-12-17 29.900 403,900 +12,000 0.09% 12,076,610
2019-12-18 2019-12-16 30.100 391,900 +8,000 0.08% 11,796,190
2019-12-17 2019-12-13 30.100 383,900 -23,400 0.08% 11,555,390
2019-12-16 2019-12-12 28.000 407,300 +10,000 0.09% 11,404,400
2019-12-13 2019-12-11 27.850 397,300 +1,000 0.08% 11,064,805
2019-12-12 2019-12-10 27.450 396,300 -2,000 0.08% 10,878,435
2019-12-06 2019-12-04 26.900 398,300 -13,000 0.08% 10,714,270
2019-12-04 2019-12-02 28.200 411,300 -4,500 0.09% 11,598,660
2019-12-03 2019-11-29 27.050 415,800 -2,200 0.09% 11,247,390
2019-12-02 2019-11-28 27.650 418,000 -36,000 0.09% 11,557,700
2019-11-29 2019-11-27 26.500 454,000 -100 0.10% 12,031,000
2019-11-27 2019-11-25 27.000 454,100 +5,000 0.10% 12,260,700
2019-11-26 2019-11-22 26.800 449,100 +9,000 0.10% 12,035,880
2019-11-25 2019-11-21 24.250 440,100 +1,000 0.09% 10,672,425
2019-11-22 2019-11-20 25.500 439,100 +500 0.09% 11,197,050
2019-11-21 2019-11-19 25.750 438,600 -31,800 0.09% 11,293,950
2019-11-20 2019-11-18 24.350 470,400 +2,000 0.10% 11,454,240
2019-11-19 2019-11-15 24.100 468,400 +8,800 0.10% 11,288,440
2019-11-18 2019-11-14 23.650 459,600 +8,800 0.10% 10,869,540
2019-11-15 2019-11-13 23.650 450,800 +4,000 0.10% 10,661,420
2019-11-14 2019-11-12 25.050 446,800 +5,000 0.10% 11,192,340
2019-11-13 2019-11-11 24.600 441,800 +12,000 0.09% 10,868,280
2019-11-12 2019-11-08 26.050 429,800 +6,000 0.09% 11,196,290
2019-11-11 2019-11-07 26.950 423,800 -4,300 0.09% 11,421,410
2019-11-08 2019-11-06 26.200 428,100 +1,000 0.09% 11,216,220
2019-11-07 2019-11-05 25.450 427,100 +4,700 0.09% 10,869,695
2019-11-06 2019-11-04 26.100 422,400 +5,000 0.09% 11,024,640
2019-11-04 2019-10-31 26.200 417,400 +7,000 0.09% 10,935,880
2019-11-01 2019-10-30 27.600 410,400 +1,000 0.09% 11,327,040
2019-10-31 2019-10-29 27.500 409,400 -500 0.09% 11,258,500
2019-10-30 2019-10-28 28.250 409,900 -16,500 0.09% 11,579,675
2019-10-29 2019-10-25 26.000 426,400 -11,400 0.09% 11,086,400
2019-10-28 2019-10-24 26.000 437,800 -5,500 0.09% 11,382,800
2019-10-25 2019-10-23 23.700 443,300 -2,500 0.09% 10,506,210
2019-10-24 2019-10-22 24.500 445,800 +14,600 0.09% 10,922,100
2019-10-23 2019-10-21 25.750 431,200 +9,000 0.09% 11,103,400
2019-10-22 2019-10-18 23.750 422,200 -10,000 0.09% 10,027,250
2019-10-21 2019-10-17 23.000 432,200 -15,500 0.09% 9,940,600
2019-10-18 2019-10-16 21.250 447,700 -4,000 0.10% 9,513,625
2019-10-16 2019-10-14 19.500 451,700 -9,200 0.10% 8,808,150
2019-10-15 2019-10-11 19.480 460,900 -21,000 0.10% 8,978,332
2019-10-11 2019-10-09 18.360 481,900 -1,500 0.10% 8,847,684
2019-10-08 2019-10-03 18.600 483,400 +5,000 0.10% 8,991,240
2019-10-02 2019-09-27 18.660 478,400 +3,000 0.10% 8,926,944
2019-09-30 2019-09-26 18.540 475,400 +10,000 0.10% 8,813,916
2019-09-23 2019-09-19 19.520 465,400 +10,000 0.10% 9,084,608
2019-09-19 2019-09-17 19.660 455,400 +20,000 0.10% 8,953,164
2019-09-13 2019-09-11 20.400 435,400 -6,500 0.09% 8,882,160
2019-09-12 2019-09-10 19.220 441,900 -5,300 0.09% 8,493,318
2019-09-11 2019-09-09 19.080 447,200 +300 0.10% 8,532,576
2019-09-10 2019-09-06 19.360 446,900 +5,000 0.10% 8,651,984
2019-09-09 2019-09-05 19.200 441,900 +8,500 0.09% 8,484,480
2019-09-06 2019-09-04 18.460 433,400 +1,000 0.09% 8,000,564
2019-09-05 2019-09-03 18.060 432,400 -100 0.09% 7,809,144
2019-09-03 2019-08-30 17.700 432,500 -15,000 0.09% 7,655,250
2019-08-29 2019-08-27 18.700 447,500 +3,000 0.10% 8,368,250
2019-08-28 2019-08-26 21.150 444,500 -11,000 0.09% 9,401,175
2019-08-27 2019-08-23 21.300 455,500 -25,300 0.10% 9,702,150
2019-08-26 2019-08-22 18.500 480,800 +1,000 0.10% 8,894,800
2019-08-23 2019-08-21 17.820 479,800 +6,000 0.10% 8,550,036
2019-08-22 2019-08-20 18.040 473,800 -2,000 0.10% 8,547,352
2019-08-21 2019-08-19 17.960 475,800 -4,200 0.10% 8,545,368
2019-08-20 2019-08-16 17.220 480,000 +3,500 0.10% 8,265,600
2019-08-19 2019-08-15 16.940 476,500 +11,700 0.10% 8,071,910
2019-08-16 2019-08-14 17.120 464,800 +10,000 0.10% 7,957,376
2019-08-14 2019-08-12 17.500 454,800 +9,000 0.10% 7,959,000
2019-08-13 2019-08-09 16.760 445,800 -10,000 0.09% 7,471,608
2019-08-12 2019-08-08 17.140 455,800 +10,000 0.10% 7,812,412
2019-08-09 2019-08-07 17.040 445,800 -8,000 0.09% 7,596,432
2019-08-07 2019-08-05 17.700 453,800 +2,000 0.10% 8,032,260
2019-08-06 2019-08-02 19.120 451,800 -54,000 0.10% 8,638,416
2019-08-05 2019-08-01 19.820 505,800 -9,700 0.11% 10,024,956
2019-08-02 2019-07-31 17.700 515,500 +3,000 0.11% 9,124,350
2019-07-31 2019-07-29 18.760 512,500 -5,000 0.11% 9,614,500
2019-07-22 2019-07-18 18.540 517,500 +9,800 0.11% 9,594,450
2019-07-19 2019-07-17 18.700 507,700 +30,000 0.11% 9,493,990
2019-07-18 2019-07-16 18.980 477,700 +22,000 0.10% 9,066,746
2019-07-17 2019-07-15 19.920 455,700 +1,000 0.10% 9,077,544
2019-07-12 2019-07-10 20.250 454,700 +11,400 0.10% 9,207,675
2019-07-10 2019-07-08 20.600 443,300 +3,200 0.09% 9,131,980
2019-07-09 2019-07-05 21.350 440,100 -9,000 0.09% 9,396,135
2019-07-08 2019-07-04 21.700 449,100 +8,000 0.10% 9,745,470
2019-07-05 2019-07-03 21.600 441,100 +10,000 0.09% 9,527,760
2019-07-03 2019-06-28 21.450 431,100 -3,000 0.09% 9,247,095
2019-06-28 2019-06-26 21.300 434,100 +31,000 0.09% 9,246,330
2019-06-24 2019-06-20 23.100 403,100 -3,000 0.09% 9,311,610
2019-06-13 2019-06-11 22.650 406,100 +1,000 0.09% 9,198,165
2019-06-05 2019-06-03 21.850 405,100 +2,000 0.09% 8,851,435
2019-05-31 2019-05-29 21.950 403,100 +1,000 0.09% 8,848,045
2019-05-28 2019-05-24 21.850 402,100 +2,000 0.09% 8,785,885
2019-05-24 2019-05-22 22.900 400,100 +4,000 0.09% 9,162,290
2019-05-22 2019-05-20 22.600 396,100 +3,000 0.08% 8,951,860
2019-05-21 2019-05-17 23.250 393,100 +5,000 0.08% 9,139,575
2019-05-20 2019-05-16 23.900 388,100 +500 0.08% 9,275,590
2019-05-17 2019-05-15 24.000 387,600 -1,000 0.08% 9,302,400
2019-05-16 2019-05-14 24.100 388,600 +900 0.08% 9,365,260
2019-05-15 2019-05-10 24.550 387,700 +8,000 0.08% 9,518,035
2019-05-14 2019-05-09 24.400 379,700 +11,000 0.08% 9,264,680
2019-05-10 2019-05-08 25.300 368,700 -1,500 0.08% 9,328,110
2019-05-09 2019-05-07 26.500 370,200 +1,000 0.08% 9,810,300
2019-05-08 2019-05-06 26.450 369,200 +5,000 0.08% 9,765,340
2019-04-29 2019-04-25 27.850 364,200 +5,000 0.08% 10,142,970
2019-04-26 2019-04-24 28.700 359,200 +1,000 0.08% 10,309,040
2019-04-25 2019-04-23 28.050 358,200 -5,000 0.08% 10,047,510
2019-04-24 2019-04-18 28.650 363,200 +8,500 0.08% 10,405,680
2019-04-23 2019-04-17 29.850 354,700 +1,000 0.08% 10,587,795
2019-04-17 2019-04-15 29.500 353,700 +1,500 0.08% 10,434,150
2019-04-15 2019-04-11 29.600 352,200 +3,000 0.07% 10,425,120
2019-04-12 2019-04-10 30.500 349,200 +4,400 0.07% 10,650,600
2019-04-11 2019-04-09 31.650 344,800 -4,600 0.07% 10,912,920
2019-04-09 2019-04-04 29.800 349,400 -17,200 0.07% 10,412,120
2019-04-08 2019-04-03 30.100 366,600 -7,900 0.08% 11,034,660
2019-04-04 2019-04-02 28.100 374,500 -5,000 0.08% 10,523,450
2019-04-03 2019-04-01 27.800 379,500 +1,000 0.08% 10,550,100
2019-04-01 2019-03-28 28.200 378,500 -14,000 0.08% 10,673,700
2019-03-29 2019-03-27 26.150 392,500 -3,700 0.08% 10,263,875
2019-03-28 2019-03-26 25.600 396,200 +21,900 0.08% 10,142,720
2019-03-26 2019-03-22 27.700 374,300 +13,000 0.08% 10,368,110
2019-03-22 2019-03-20 27.450 361,300 +1,000 0.08% 9,917,685
2019-03-21 2019-03-19 28.000 360,300 -1,000 0.08% 10,088,400
2019-03-18 2019-03-14 27.100 361,300 +4,000 0.08% 9,791,230
2019-03-13 2019-03-11 29.150 357,300 -6,000 0.08% 10,415,295
2019-03-12 2019-03-08 29.400 363,300 +13,700 0.08% 10,681,020
2019-03-11 2019-03-07 31.300 349,600 -2,300 0.07% 10,942,480
2019-03-08 2019-03-06 30.750 351,900 -17,000 0.07% 10,820,925
2019-03-07 2019-03-05 28.900 368,900 +12,000 0.08% 10,661,210
2019-03-06 2019-03-04 29.450 356,900 +7,000 0.08% 10,510,705
2019-03-04 2019-02-28 29.500 349,900 +1,000 0.07% 10,322,050
2019-02-28 2019-02-26 31.000 348,900 -16,000 0.07% 10,815,900
2019-02-27 2019-02-25 30.450 364,900 +1,700 0.08% 11,111,205
2019-02-25 2019-02-21 27.800 363,200 -1,700 0.08% 10,096,960
2019-02-21 2019-02-19 26.900 364,900 +2,500 0.08% 9,815,810
2019-02-15 2019-02-13 28.950 362,400 -2,300 0.08% 10,491,480
2019-02-14 2019-02-12 27.950 364,700 -200 0.08% 10,193,365
2019-02-13 2019-02-11 27.050 364,900 +1,200 0.08% 9,870,545
2019-01-31 2019-01-29 27.200 363,700 -2,000 0.08% 9,892,640
2019-01-29 2019-01-25 25.800 365,700 +2,000 0.08% 9,435,060
2019-01-24 2019-01-22 27.250 363,700 -1,000 0.08% 9,910,825
2019-01-23 2019-01-21 27.750 364,700 +1,200 0.08% 10,120,425
2019-01-22 2019-01-18 28.200 363,500 +7,500 0.08% 10,250,700
2019-01-21 2019-01-17 26.600 356,000 -900 0.08% 9,469,600
2019-01-15 2019-01-11 25.500 356,900 +1,000 0.08% 9,100,950
2019-01-14 2019-01-10 26.000 355,900 -800 0.08% 9,253,400
2019-01-11 2019-01-09 25.750 356,700 -1,800 0.08% 9,185,025
2019-01-03 2018-12-31 25.050 358,500 +900 0.08% 8,980,425
2019-01-02 2018-12-27 25.050 357,600 +700 0.08% 8,957,880
2018-12-28 2018-12-24 26.200 356,900 -500 0.08% 9,350,780
2018-12-27 2018-12-20 26.350 357,400 +1,800 0.08% 9,417,490
2018-12-21 2018-12-19 26.650 355,600 +1,000 0.08% 9,476,740
2018-12-19 2018-12-17 27.900 354,600 +8,500 0.08% 9,893,340
2018-12-18 2018-12-14 28.650 346,100 +6,000 0.07% 9,915,765
2018-12-17 2018-12-13 30.900 340,100 -5,000 0.07% 10,509,090
2018-12-14 2018-12-12 30.250 345,100 +5,000 0.07% 10,439,275
2018-12-13 2018-12-11 30.500 340,100 +700 0.07% 10,373,050
2018-12-11 2018-12-07 30.450 339,400 +1,000 0.07% 10,334,730
2018-12-10 2018-12-06 31.400 338,400 +3,000 0.07% 10,625,760
2018-12-07 2018-12-05 33.500 335,400 -36,100 0.07% 11,235,900
2018-12-06 2018-12-04 33.900 371,500 -10,000 0.08% 12,593,850
2018-12-05 2018-12-03 32.900 381,500 -10,000 0.08% 12,551,350
2018-12-04 2018-11-30 32.050 391,500 -13,200 0.08% 12,547,575
2018-12-03 2018-11-29 32.900 404,700 -15,000 0.09% 13,314,630
2018-11-30 2018-11-28 33.650 419,700 +3,200 0.09% 14,122,905
2018-11-29 2018-11-27 33.950 416,500 +20,000 0.09% 14,140,175
2018-11-28 2018-11-26 34.500 396,500 -56,700 0.08% 13,679,250
2018-11-23 2018-11-21 33.950 453,200 -2,200 0.10% 15,386,140
2018-11-22 2018-11-20 32.350 455,400 +1,200 0.10% 14,732,190
2018-11-21 2018-11-19 32.950 454,200 -1,000 0.10% 14,965,890
2018-11-20 2018-11-16 32.100 455,200 +4,400 0.10% 14,611,920
2018-11-16 2018-11-14 31.250 450,800 -14,500 0.10% 14,087,500
2018-11-12 2018-11-08 29.000 465,300 -300 0.10% 13,493,700
2018-11-08 2018-11-06 28.800 465,600 -3,000 0.10% 13,409,280
2018-11-07 2018-11-05 28.900 468,600 -10,000 0.10% 13,542,540
2018-11-06 2018-11-02 28.750 478,600 -1,000 0.10% 13,759,750
2018-11-05 2018-11-01 27.000 479,600 -12,300 0.10% 12,949,200
2018-11-02 2018-10-31 26.050 491,900 +10,000 0.10% 12,813,995
2018-10-26 2018-10-24 25.850 481,900 +300 0.10% 12,457,115
2018-10-25 2018-10-23 26.650 481,600 +28,000 0.10% 12,834,640
2018-10-24 2018-10-22 29.450 453,600 +9,000 0.10% 13,358,520
2018-10-23 2018-10-19 28.150 444,600 +21,000 0.09% 12,515,490
2018-10-19 2018-10-16 27.850 423,600 +12,000 0.09% 11,797,260
2018-10-18 2018-10-15 27.950 411,600 -10,600 0.09% 11,504,220
2018-10-16 2018-10-12 27.350 422,200 +10,000 0.09% 11,547,170
2018-10-15 2018-10-11 26.300 412,200 +80,000 0.09% 10,840,860
2018-10-10 2018-10-08 26.450 332,200 +1,000 0.07% 8,786,690
2018-10-09 2018-10-05 26.900 331,200 -5,400 0.07% 8,909,280
2018-10-08 2018-10-04 27.850 336,600 +5,300 0.07% 9,374,310
2018-10-05 2018-10-03 29.950 331,300 +5,400 0.07% 9,922,435
2018-10-04 2018-10-02 30.600 325,900 +3,300 0.07% 9,972,540
2018-10-03 2018-09-28 31.950 322,600 +8,000 0.07% 10,307,070
2018-10-02 2018-09-27 33.150 314,600 +1,600 0.07% 10,428,990
2018-09-26 2018-09-21 34.450 313,000 -9,300 0.07% 10,782,850
2018-09-21 2018-09-19 31.650 322,300 +2,700 0.07% 10,200,795
2018-09-17 2018-09-13 32.400 319,600 -4,500 0.07% 10,355,040
2018-09-14 2018-09-12 30.300 324,100 +600 0.07% 9,820,230
2018-09-13 2018-09-11 30.500 323,500 +2,000 0.07% 9,866,750
2018-09-12 2018-09-10 30.950 321,500 +1,000 0.07% 9,950,425
2018-09-07 2018-09-05 34.400 320,500 +1,000 0.07% 11,025,200
2018-09-06 2018-09-04 34.200 319,500 -5,000 0.07% 10,926,900
2018-09-05 2018-09-03 34.000 324,500 +5,000 0.07% 11,033,000
2018-09-04 2018-08-31 33.650 319,500 +9,000 0.07% 10,751,175
2018-09-03 2018-08-30 33.950 310,500 -500 0.07% 10,541,475
2018-08-31 2018-08-29 34.350 311,000 +5,000 0.07% 10,682,850
2018-08-30 2018-08-28 35.200 306,000 +2,000 0.07% 10,771,200
2018-08-28 2018-08-24 38.650 304,000 +2,000 0.06% 11,749,600
2018-08-27 2018-08-23 38.250 302,000 +5,300 0.06% 11,551,500
2018-08-23 2018-08-21 39.050 296,700 -1,000 0.06% 11,586,135
2018-08-21 2018-08-17 35.150 297,700 -600 0.06% 10,464,155
2018-08-17 2018-08-15 34.300 298,300 -2,500 0.06% 10,231,690
2018-08-16 2018-08-14 35.400 300,800 +1,000 0.06% 10,648,320
2018-08-15 2018-08-13 35.900 299,800 -1,000 0.06% 10,762,820
2018-08-13 2018-08-09 36.550 300,800 +5,500 0.06% 10,994,240
2018-08-10 2018-08-08 35.000 295,300 -2,600 0.06% 10,335,500
2018-08-08 2018-08-06 33.050 297,900 +2,600 0.06% 9,845,595
2018-08-07 2018-08-03 34.500 295,300 -300 0.06% 10,187,850
2018-08-03 2018-08-01 36.150 295,600 -200 0.06% 10,685,940
2018-08-02 2018-07-31 35.950 295,800 +1,000 0.06% 10,634,010
2018-08-01 2018-07-30 38.000 294,800 +1,000 0.06% 11,202,400
2018-07-31 2018-07-27 39.250 293,800 -400 0.06% 11,531,650
2018-07-30 2018-07-26 38.950 294,200 +1,000 0.06% 11,459,090
2018-07-26 2018-07-24 39.350 293,200 +1,000 0.06% 11,537,420
2018-07-25 2018-07-23 39.200 292,200 +2,000 0.06% 11,454,240
2018-07-24 2018-07-20 41.050 290,200 -62,800 0.06% 11,912,710
2018-07-23 2018-07-19 41.500 353,000 +40,000 0.08% 14,649,500
2018-07-19 2018-07-17 42.600 313,000 -2,000 0.07% 13,333,800
2018-07-18 2018-07-16 42.950 315,000 -600 0.07% 13,529,250
2018-07-17 2018-07-13 43.950 315,600 -27,600 0.07% 13,870,620
2018-07-16 2018-07-12 45.750 343,200 +800 0.07% 15,701,400
2018-07-13 2018-07-11 46.200 342,400 -1,800 0.07% 15,818,880
2018-07-12 2018-07-10 48.200 344,200 -1,000 0.07% 16,590,440
2018-07-11 2018-07-09 47.850 345,200 -1,200 0.07% 16,517,820
2018-07-09 2018-07-05 46.000 346,400 -600 0.07% 15,934,400
2018-07-06 2018-07-04 46.150 347,000 +900 0.07% 16,014,050
2018-07-05 2018-07-03 48.200 346,100 -4,600 0.07% 16,682,020
2018-07-04 2018-06-29 49.550 350,700 -2,000 0.07% 17,377,185
2018-07-03 2018-06-28 50.300 352,700 -2,500 0.08% 17,740,810
2018-06-29 2018-06-27 49.350 355,200 -4,000 0.08% 17,529,120
2018-06-28 2018-06-26 50.150 359,200 -1,000 0.08% 18,013,880
2018-06-26 2018-06-22 52.350 360,200 -11,000 0.08% 18,856,470
2018-06-25 2018-06-21 51.900 371,200 -100 0.08% 19,265,280
2018-06-20 2018-06-15 54.400 371,300 -2,400 0.08% 20,198,720
2018-06-19 2018-06-14 52.900 373,700 +2,100 0.08% 19,768,730
2018-06-15 2018-06-13 53.400 371,600 -11,000 0.08% 19,843,440
2018-06-14 2018-06-12 52.050 382,600 +5,000 0.08% 19,914,330
2018-06-12 2018-06-08 52.000 377,600 +8,000 0.08% 19,635,200
2018-06-11 2018-06-07 54.250 369,600 -2,000 0.08% 20,050,800
2018-06-08 2018-06-06 53.800 371,600 -7,000 0.08% 19,992,080
2018-06-07 2018-06-05 51.800 378,600 +1,000 0.08% 19,611,480
2018-06-05 2018-06-01 52.100 377,600 +1,300 0.08% 19,672,960
2018-06-04 2018-05-31 52.200 376,300 -22,800 0.08% 19,642,860
2018-05-31 2018-05-29 51.000 399,100 +1,600 0.08% 20,354,100
2018-05-28 2018-05-24 50.500 397,500 +2,400 0.08% 20,073,750
2018-05-25 2018-05-23 50.250 395,100 +25,600 0.08% 19,853,775
2018-05-24 2018-05-21 53.100 369,500 +1,400 0.08% 19,620,450
2018-05-23 2018-05-18 52.550 368,100 +4,300 0.08% 19,343,655
2018-05-21 2018-05-17 53.800 363,800 +1,000 0.08% 19,572,440
2018-05-16 2018-05-14 54.700 362,800 -1,000 0.08% 19,845,160
2018-05-15 2018-05-11 54.150 363,800 -13,000 0.08% 19,699,770
2018-05-11 2018-05-09 52.500 376,800 +2,000 0.08% 19,782,000
2018-05-09 2018-05-07 50.450 374,800 +1,000 0.08% 18,908,660
2018-05-07 2018-05-03 52.700 373,800 +11,000 0.08% 19,699,260
2018-05-02 2018-04-27 54.150 362,800 -22,000 0.08% 19,645,620
2018-04-30 2018-04-26 54.800 384,800 -600 0.08% 21,087,040
2018-04-27 2018-04-25 57.500 385,400 +2,700 0.08% 22,160,500
2018-04-26 2018-04-24 58.900 382,700 +10,000 0.08% 22,541,030
2018-04-23 2018-04-19 59.650 372,700 -5,000 0.08% 22,231,555
2018-04-19 2018-04-17 58.700 377,700 -2,000 0.08% 22,170,990
2018-04-18 2018-04-16 58.050 379,700 -2,000 0.08% 22,041,585
2018-04-17 2018-04-13 59.000 381,700 +1,000 0.08% 22,520,300
2018-04-16 2018-04-12 59.250 380,700 -8,000 0.08% 22,556,475
2018-04-13 2018-04-11 59.550 388,700 +5,800 0.08% 23,147,085
2018-04-10 2018-04-06 58.950 382,900 +800 0.08% 22,571,955
2018-04-09 2018-04-04 59.350 382,100 +2,000 0.08% 22,677,635
2018-04-06 2018-04-03 60.300 380,100 -300 0.08% 22,920,030
2018-04-04 2018-03-29 59.150 380,400 -7,000 0.08% 22,500,660
2018-04-03 2018-03-28 60.650 387,400 -12,000 0.08% 23,495,810
2018-03-29 2018-03-27 62.650 399,400 +10,000 0.09% 25,022,410
2018-03-28 2018-03-26 62.400 389,400 -1,000 0.08% 24,298,560
2018-03-27 2018-03-23 61.400 390,400 -1,100 0.08% 23,970,560
2018-03-26 2018-03-22 62.200 391,500 +12,700 0.08% 24,351,300
2018-03-23 2018-03-21 64.500 378,800 +15,000 0.08% 24,432,600
2018-03-22 2018-03-20 68.600 363,800 -300 0.08% 24,956,680
2018-03-19 2018-03-15 70.400 364,100 +200 0.08% 25,632,640
2018-03-16 2018-03-14 70.300 363,900 -300 0.08% 25,582,170
2018-03-15 2018-03-13 71.350 364,200 -2,400 0.08% 25,985,670
2018-03-14 2018-03-12 70.200 366,600 +11,600 0.08% 25,735,320
2018-03-12 2018-03-08 68.400 355,000 -2,000 0.08% 24,282,000
2018-03-08 2018-03-06 68.000 357,000 -5,000 0.08% 24,276,000
2018-03-07 2018-03-05 66.500 362,000 +7,000 0.08% 24,073,000
2018-03-06 2018-03-02 68.800 355,000 -24,800 0.08% 24,424,000
2018-03-01 2018-02-27 69.200 379,800 -3,500 0.08% 26,282,160
2018-02-28 2018-02-26 69.200 383,300 -17,000 0.08% 26,524,360
2018-02-27 2018-02-23 69.000 400,300 -6,200 0.09% 27,620,700
2018-02-26 2018-02-22 68.300 406,500 -2,700 0.09% 27,763,950
2018-02-23 2018-02-21 69.000 409,200 -12,500 0.09% 28,234,800
2018-02-22 2018-02-20 66.800 421,700 +2,000 0.09% 28,169,560
2018-02-21 2018-02-15 66.650 419,700 -500 0.09% 27,973,005
2018-02-20 2018-02-13 65.950 420,200 -7,000 0.09% 27,712,190
2018-02-14 2018-02-12 65.300 427,200 +1,000 0.09% 27,896,160
2018-02-13 2018-02-09 64.900 426,200 +200 0.09% 27,660,380
2018-02-12 2018-02-08 66.750 426,000 -3,200 0.09% 28,435,500
2018-02-09 2018-02-07 65.500 429,200 -1,000 0.09% 28,112,600
2018-02-08 2018-02-06 64.000 430,200 +7,300 0.09% 27,532,800
2018-02-07 2018-02-05 67.050 422,900 +9,900 0.09% 28,355,445
2018-02-06 2018-02-02 68.750 413,000 +14,000 0.09% 28,393,750
2018-02-05 2018-02-01 69.150 399,000 +500 0.08% 27,590,850
2018-02-02 2018-01-31 70.100 398,500 +2,000 0.08% 27,934,850
2018-02-01 2018-01-30 69.200 396,500 +21,000 0.08% 27,437,800
2018-01-31 2018-01-29 70.500 375,500 +5,700 0.08% 26,472,750
2018-01-30 2018-01-26 71.500 369,800 +1,500 0.08% 26,440,700
2018-01-29 2018-01-25 71.700 368,300 +2,000 0.08% 26,407,110
2018-01-26 2018-01-24 71.900 366,300 -500 0.08% 26,336,970
2018-01-25 2018-01-23 73.200 366,800 +6,000 0.08% 26,849,760
2018-01-24 2018-01-22 73.100 360,800 -2,100 0.08% 26,374,480
2018-01-23 2018-01-19 71.650 362,900 +5,000 0.08% 26,001,785
2018-01-19 2018-01-17 72.900 357,900 +100 0.08% 26,090,910
2018-01-18 2018-01-16 73.200 357,800 -500 0.08% 26,190,960
2018-01-17 2018-01-15 73.350 358,300 -1,000 0.08% 26,281,305
2018-01-16 2018-01-12 74.300 359,300 +500 0.08% 26,695,990
2018-01-15 2018-01-11 73.350 358,800 -12,300 0.08% 26,317,980
2018-01-12 2018-01-10 73.550 371,100 -6,400 0.08% 27,294,405
2018-01-11 2018-01-09 74.800 377,500 +400 0.08% 28,237,000
2018-01-10 2018-01-08 74.750 377,100 -3,900 0.08% 28,188,225
2018-01-09 2018-01-05 73.800 381,000 -3,000 0.08% 28,117,800
2018-01-08 2018-01-04 74.200 384,000 -200 0.08% 28,492,800
2018-01-05 2018-01-03 72.400 384,200 -11,400 0.08% 27,816,080
2018-01-04 2018-01-02 70.300 395,600 -800 0.08% 27,810,680
2018-01-03 2017-12-29 69.300 396,400 -500 0.08% 27,470,520
2018-01-02 2017-12-28 68.900 396,900 -26,600 0.08% 27,346,410
2017-12-28 2017-12-22 67.050 423,500 -1,000 0.09% 28,395,675
2017-12-27 2017-12-21 67.100 424,500 -10,000 0.09% 28,483,950
2017-12-21 2017-12-19 66.800 434,500 +900 0.09% 29,024,600
2017-12-18 2017-12-14 66.100 433,600 -800 0.09% 28,660,960
2017-12-15 2017-12-13 66.400 434,400 +400 0.09% 28,844,160
2017-12-14 2017-12-12 66.500 434,000 +3,000 0.09% 28,861,000
2017-12-13 2017-12-11 68.000 431,000 +16,300 0.09% 29,308,000
2017-12-12 2017-12-08 65.500 414,700 -1,000 0.09% 27,162,850
2017-12-11 2017-12-07 65.300 415,700 -100 0.09% 27,145,210
2017-12-08 2017-12-06 66.300 415,800 +20,000 0.09% 27,567,540
2017-12-07 2017-12-05 70.500 395,800 +6,000 0.08% 27,903,900
2017-12-06 2017-12-04 72.000 389,800 -2,300 0.08% 28,065,600
2017-12-05 2017-12-01 71.650 392,100 -3,700 0.08% 28,093,965
2017-12-04 2017-11-30 71.250 395,800 -9,500 0.08% 28,200,750
2017-12-01 2017-11-29 72.700 405,300 -8,400 0.09% 29,465,310
2017-11-30 2017-11-28 69.750 413,700 +1,400 0.09% 28,855,575
2017-11-29 2017-11-27 69.500 412,300 +10,000 0.09% 28,654,850
2017-11-28 2017-11-24 69.750 402,300 +5,900 0.09% 28,060,425
2017-11-27 2017-11-23 69.950 396,400 +23,200 0.08% 27,728,180
2017-11-24 2017-11-22 69.500 373,200 +25,500 0.08% 25,937,400
2017-11-23 2017-11-21 72.500 347,700 +14,900 0.07% 25,208,250
2017-11-22 2017-11-20 73.950 332,800 +9,600 0.07% 24,610,560
2017-11-21 2017-11-17 75.050 323,200 +8,400 0.07% 24,256,160
2017-11-20 2017-11-16 74.650 314,800 +9,300 0.07% 23,499,820
2017-11-17 2017-11-15 76.300 305,500 +2,700 0.07% 23,309,650
2017-11-16 2017-11-14 77.400 302,800 -18,800 0.06% 23,436,720
2017-11-15 2017-11-13 77.950 321,600 +28,500 0.07% 25,068,720
2017-11-14 2017-11-10 76.300 293,100 +2,900 0.06% 22,363,530
2017-11-13 2017-11-09 77.800 290,200 -6,100 0.06% 22,577,560
2017-11-10 2017-11-08 77.600 296,300 -9,500 0.06% 22,992,880
2017-11-09 2017-11-07 75.950 305,800 +10,700 0.07% 23,225,510
2017-11-08 2017-11-06 76.850 295,100 +3,900 0.06% 22,678,435
2017-11-07 2017-11-03 78.000 291,200 -9,000 0.06% 22,713,600
2017-11-06 2017-11-02 77.300 300,200 -2,200 0.06% 23,205,460
2017-11-03 2017-11-01 78.300 302,400 +1,700 0.06% 23,677,920
2017-11-02 2017-10-31 78.700 300,700 -21,900 0.06% 23,665,090
2017-11-01 2017-10-30 75.200 322,600 +3,400 0.07% 24,259,520
2017-10-31 2017-10-27 76.900 319,200 -3,000 0.07% 24,546,480
2017-10-30 2017-10-26 76.850 322,200 +54,700 0.07% 24,761,070
2017-10-27 2017-10-25 80.650 267,500 +1,500 0.06% 21,573,875
2017-10-26 2017-10-24 80.950 266,000 -3,100 0.06% 21,532,700
2017-10-25 2017-10-23 81.750 269,100 -5,000 0.06% 21,998,925
2017-10-23 2017-10-19 80.000 274,100 +16,100 0.06% 21,928,000
2017-10-20 2017-10-18 82.050 258,000 +25,100 0.06% 21,168,900
2017-10-19 2017-10-17 85.900 232,900 +8,000 0.05% 20,006,110
2017-10-18 2017-10-16 88.700 224,900 +3,600 0.05% 19,948,630
2017-10-17 2017-10-13 88.000 221,300 -700 0.05% 19,474,400
2017-10-16 2017-10-12 88.750 222,000 -3,200 0.05% 19,702,500
2017-10-13 2017-10-11 86.550 225,200 +22,700 0.05% 19,491,060
2017-10-12 2017-10-10 88.800 202,500 +40,200 0.05% 17,982,000
2017-10-11 2017-10-09 90.800 162,300 +16,600 0.04% 14,736,840
2017-10-10 2017-10-06 93.650 145,700 +43,300 0.03% 13,644,805
2017-10-09 2017-10-04 80.350 102,400 -61,000 0.02% 8,227,840
2017-10-06 2017-10-03 67.000 163,400 +8,200 0.04% 10,947,800
2017-10-04 2017-09-29 63.450 155,200 +22,900 0.04% 9,847,440
2017-10-03 2017-09-28 65.200 132,300 0.03% 8,625,960

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