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 17.110 103,700 +0 0.01% 1,774,307
2025-10-13 2025-10-09 17.450 103,700 +0 0.01% 1,809,565
2025-10-10 2025-10-08 18.070 103,700 +0 0.01% 1,873,859
2025-10-09 2025-10-06 18.300 103,700 +0 0.01% 1,897,710
2025-10-08 2025-10-03 18.130 103,700 -5,000 0.01% 1,880,081
2025-10-02 2025-09-29 17.560 108,700 -500 0.01% 1,908,772
2025-09-26 2025-09-24 17.250 109,200 +10,000 0.01% 1,883,700
2025-09-25 2025-09-23 17.350 99,200 +2,500 0.01% 1,721,120
2025-09-24 2025-09-22 17.680 96,700 +2,500 0.01% 1,709,656
2025-09-22 2025-09-18 18.200 94,200 +5,000 0.01% 1,714,440
2025-09-19 2025-09-17 18.250 89,200 +1,000 0.01% 1,627,900
2025-09-18 2025-09-16 17.760 88,200 +2,000 0.01% 1,566,432
2025-09-17 2025-09-15 17.720 86,200 +18,100 0.01% 1,527,464
2025-09-16 2025-09-12 18.020 68,100 -8,100 0.00% 1,227,162
2025-09-15 2025-09-11 18.300 76,200 -1,000 0.00% 1,394,460
2025-09-12 2025-09-10 18.380 77,200 +1,000 0.00% 1,418,936
2025-09-10 2025-09-08 18.410 76,200 +2,000 0.00% 1,402,842
2025-09-09 2025-09-05 18.770 74,200 +2,000 0.00% 1,392,734
2025-09-05 2025-09-03 19.130 72,200 +300 0.00% 1,381,186
2025-09-03 2025-09-01 20.200 71,900 -2,100 0.00% 1,452,380
2025-08-27 2025-08-25 20.120 74,000 +1,500 0.00% 1,488,880
2025-08-26 2025-08-22 20.360 72,500 -1,500 0.00% 1,476,100
2025-08-25 2025-08-21 20.080 74,000 -5,300 0.00% 1,485,920
2025-08-21 2025-08-19 19.060 79,300 -1,300 0.00% 1,511,458
2025-08-20 2025-08-18 19.650 80,600 +2,000 0.00% 1,583,790
2025-08-19 2025-08-15 19.050 78,600 -6,600 0.00% 1,497,330
2025-08-18 2025-08-14 18.450 85,200 -24,200 0.01% 1,571,940
2025-08-15 2025-08-13 17.980 109,400 -5,000 0.01% 1,967,012
2025-08-14 2025-08-12 17.880 114,400 +2,200 0.01% 2,045,472
2025-08-13 2025-08-11 17.310 112,200 +2,000 0.01% 1,942,182
2025-08-12 2025-08-08 17.910 110,200 +300 0.01% 1,973,682
2025-08-11 2025-08-07 17.780 109,900 +31,000 0.01% 1,954,022
2025-08-07 2025-08-05 18.200 78,900 +800 0.00% 1,435,980
2025-08-05 2025-08-01 18.580 78,100 +2,000 0.00% 1,451,098
2025-08-04 2025-07-31 20.100 76,100 +100 0.00% 1,529,610
2025-07-31 2025-07-29 21.250 76,000 +1,700 0.00% 1,615,000
2025-07-30 2025-07-28 21.900 74,300 -4,300 0.00% 1,627,170
2025-07-29 2025-07-25 21.100 78,600 -14,900 0.00% 1,658,460
2025-07-28 2025-07-24 20.350 93,500 -100 0.01% 1,902,725
2025-07-25 2025-07-23 19.780 93,600 -11,000 0.01% 1,851,408
2025-07-24 2025-07-22 18.400 104,600 +11,000 0.01% 1,924,640
2025-07-22 2025-07-18 19.560 93,600 -10,200 0.01% 1,830,816
2025-07-21 2025-07-17 17.900 103,800 -1,000 0.01% 1,858,020
2025-07-17 2025-07-15 18.060 104,800 -400 0.01% 1,892,688
2025-07-16 2025-07-14 18.560 105,200 -5,000 0.01% 1,952,512
2025-07-15 2025-07-11 18.200 110,200 -24,600 0.01% 2,005,640
2025-07-14 2025-07-10 17.840 134,800 -600 0.01% 2,404,832
2025-07-11 2025-07-09 17.580 135,400 +6,900 0.01% 2,380,332
2025-07-10 2025-07-08 18.140 128,500 -2,600 0.01% 2,330,990
2025-07-09 2025-07-07 17.520 131,100 +3,100 0.01% 2,296,872
2025-07-08 2025-07-04 16.660 128,000 +500 0.01% 2,132,480
2025-07-07 2025-07-03 17.340 127,500 +3,600 0.01% 2,210,850
2025-07-04 2025-07-02 17.700 123,900 +2,000 0.01% 2,193,030
2025-07-02 2025-06-27 18.220 121,900 +22,100 0.01% 2,221,018
2025-06-30 2025-06-26 18.620 99,800 +8,000 0.01% 1,858,276
2025-06-27 2025-06-25 19.940 91,800 +13,000 0.01% 1,830,492
2025-06-26 2025-06-24 20.250 78,800 +2,300 0.01% 1,595,700
2025-06-25 2025-06-23 20.800 76,500 -8,900 0.01% 1,591,200
2025-06-24 2025-06-20 19.180 85,400 +3,000 0.01% 1,637,972
2025-06-23 2025-06-19 20.150 82,400 +7,900 0.01% 1,660,360
2025-06-20 2025-06-18 20.350 74,500 +500 0.01% 1,516,075
2025-06-19 2025-06-17 20.650 74,000 -9,600 0.01% 1,528,100
2025-06-18 2025-06-16 20.600 83,600 -3,100 0.01% 1,722,160
2025-06-17 2025-06-13 18.300 86,700 +1,300 0.01% 1,586,610
2025-06-16 2025-06-12 18.980 85,400 -200 0.01% 1,620,892
2025-06-13 2025-06-11 19.160 85,600 +200 0.01% 1,640,096
2025-06-12 2025-06-10 18.560 85,400 +500 0.01% 1,585,024
2025-06-11 2025-06-09 18.460 84,900 -800 0.01% 1,567,254
2025-06-10 2025-06-06 17.500 85,700 +100 0.01% 1,499,750
2025-06-09 2025-06-05 19.200 85,600 +1,200 0.01% 1,643,520
2025-06-06 2025-06-04 19.140 84,400 +1,000 0.01% 1,615,416
2025-06-05 2025-06-03 19.760 83,400 +21,000 0.01% 1,647,984
2025-06-04 2025-06-02 21.100 62,400 -1,000 0.00% 1,316,640
2025-06-03 2025-05-30 19.260 63,400 +1,000 0.00% 1,221,084
2025-06-02 2025-05-29 21.050 62,400 -25,000 0.00% 1,313,520
2025-05-30 2025-05-28 16.000 87,400 -2,000 0.01% 1,398,400
2025-05-29 2025-05-27 15.680 89,400 -2,500 0.01% 1,401,792
2025-05-28 2025-05-26 13.980 91,900 -15,000 0.01% 1,284,762
2025-05-22 2025-05-20 12.260 106,900 -4,000 0.01% 1,310,594
2025-05-21 2025-05-19 12.260 110,900 +4,000 0.01% 1,359,634
2025-05-16 2025-05-14 12.940 106,900 -4,000 0.01% 1,383,286
2025-05-12 2025-05-08 12.020 110,900 -3,000 0.01% 1,333,018
2025-05-07 2025-05-02 11.600 113,900 -500 0.01% 1,321,240
2025-04-25 2025-04-23 11.400 114,400 -200 0.01% 1,304,160
2025-04-22 2025-04-16 10.820 114,600 +500 0.01% 1,239,972
2025-04-09 2025-04-07 10.040 114,100 +7,400 0.01% 1,145,564
2025-03-27 2025-03-25 12.700 106,700 +4,000 0.01% 1,355,090
2025-03-21 2025-03-19 13.820 102,700 -300 0.01% 1,419,314
2025-03-12 2025-03-10 12.620 103,000 +10,800 0.01% 1,299,860
2025-03-10 2025-03-06 12.840 92,200 +300 0.01% 1,183,848
2025-03-05 2025-03-03 11.620 91,900 +5,000 0.01% 1,067,878
2025-03-04 2025-02-28 11.620 86,900 +3,800 0.01% 1,009,778
2025-02-28 2025-02-26 12.720 83,100 +200 0.01% 1,057,032
2025-02-27 2025-02-25 12.140 82,900 -5,700 0.01% 1,006,406
2025-02-26 2025-02-24 12.920 88,600 +11,100 0.01% 1,144,712
2025-02-25 2025-02-21 15.000 77,500 +3,400 0.01% 1,162,500
2025-02-24 2025-02-20 14.000 74,100 -200 0.01% 1,037,400
2025-02-21 2025-02-19 14.560 74,300 +1,400 0.01% 1,081,808
2025-02-20 2025-02-18 15.000 72,900 +2,200 0.01% 1,093,500
2025-02-19 2025-02-17 14.400 70,700 -500 0.00% 1,018,080
2025-02-18 2025-02-14 14.800 71,200 -1,000 0.01% 1,053,760
2025-02-17 2025-02-13 12.320 72,200 +2,500 0.01% 889,504
2025-01-06 2025-01-02 11.200 69,700 +4,500 0.00% 780,640
2025-01-03 2024-12-31 11.780 65,200 +1,000 0.00% 768,056
2024-12-30 2024-12-24 11.940 64,200 +2,000 0.00% 766,548
2024-12-23 2024-12-19 11.860 62,200 -19,000 0.00% 737,692
2024-12-19 2024-12-17 11.820 81,200 +4,000 0.01% 959,784
2024-12-18 2024-12-16 12.020 77,200 +14,500 0.01% 927,944
2024-12-17 2024-12-13 12.200 62,700 -7,200 0.00% 764,940
2024-12-13 2024-12-11 12.760 69,900 -1,300 0.00% 891,924
2024-12-11 2024-12-09 13.420 71,200 +9,000 0.01% 955,504
2024-11-22 2024-11-20 13.780 62,200 +500 0.00% 857,116
2024-11-18 2024-11-14 13.320 61,700 -500 0.00% 821,844
2024-10-17 2024-10-15 13.440 62,200 -500 0.00% 835,968
2024-10-15 2024-10-10 14.700 62,700 +2,000 0.00% 921,690
2024-10-10 2024-10-08 15.660 60,700 +4,000 0.00% 950,562
2024-10-09 2024-10-07 20.600 56,700 -3,000 0.00% 1,168,020
2024-10-04 2024-10-02 18.420 59,700 -300 0.00% 1,099,674
2024-10-03 2024-09-30 15.860 60,000 -1,000 0.00% 951,600
2024-09-30 2024-09-26 11.700 61,000 -3,000 0.00% 713,700
2024-09-26 2024-09-24 10.380 64,000 -500 0.00% 664,320
2024-09-24 2024-09-20 9.870 64,500 -1,700 0.00% 636,615
2024-09-16 2024-09-12 9.520 66,200 -1,000 0.00% 630,224
2024-09-11 2024-09-09 9.500 67,200 +500 0.00% 638,400
2024-09-10 2024-09-05 9.720 66,700 -700 0.00% 648,324
2024-09-09 2024-09-04 9.550 67,400 +800 0.00% 643,670
2024-09-05 2024-09-03 9.780 66,600 -100 0.00% 651,348
2024-09-04 2024-09-02 9.780 66,700 +2,000 0.00% 652,326
2024-09-03 2024-08-30 10.140 64,700 -1,200 0.00% 656,058
2024-09-02 2024-08-29 10.040 65,900 +2,600 0.00% 661,636
2024-08-30 2024-08-28 10.420 63,300 +1,900 0.00% 659,586
2024-08-28 2024-08-26 12.520 61,400 -2,300 0.00% 768,728
2024-08-27 2024-08-23 12.240 63,700 -1,600 0.00% 779,688
2024-08-26 2024-08-22 12.020 65,300 +1,100 0.00% 784,906
2024-08-23 2024-08-21 12.160 64,200 +2,000 0.00% 780,672
2024-08-22 2024-08-20 12.560 62,200 +2,200 0.00% 781,232
2024-08-20 2024-08-16 13.000 60,000 -2,200 0.00% 780,000
2024-08-16 2024-08-14 12.860 62,200 +2,200 0.00% 799,892
2024-08-15 2024-08-13 12.940 60,000 -2,200 0.00% 776,400
2024-08-13 2024-08-09 13.120 62,200 -300 0.00% 816,064
2024-08-12 2024-08-08 13.020 62,500 +2,500 0.00% 813,750
2024-08-02 2024-07-31 13.360 60,000 -400 0.00% 801,600
2024-08-01 2024-07-30 12.700 60,400 +400 0.00% 767,080
2024-07-31 2024-07-29 13.040 60,000 -500 0.00% 782,400
2024-07-30 2024-07-26 12.820 60,500 -600 0.00% 775,610
2024-07-29 2024-07-25 12.400 61,100 -1,600 0.00% 757,640
2024-07-26 2024-07-24 12.520 62,700 +2,200 0.00% 785,004
2024-07-25 2024-07-23 12.600 60,500 -2,200 0.00% 762,300
2024-07-24 2024-07-22 12.900 62,700 -600 0.00% 808,830
2024-07-23 2024-07-19 12.860 63,300 +2,200 0.00% 814,038
2024-07-17 2024-07-15 13.000 61,100 +500 0.00% 794,300
2024-07-16 2024-07-12 13.460 60,600 -1,400 0.00% 815,676
2024-07-11 2024-07-09 12.800 62,000 -4,800 0.00% 793,600
2024-07-10 2024-07-08 12.540 66,800 +4,200 0.00% 837,672
2024-07-08 2024-07-04 13.300 62,600 +2,200 0.00% 832,580
2024-07-05 2024-07-03 13.640 60,400 +2,000 0.00% 823,856
2024-07-02 2024-06-27 13.560 58,400 +3,000 0.00% 791,904
2024-06-24 2024-06-20 14.620 55,400 -3,000 0.00% 809,948
2024-06-20 2024-06-18 14.580 58,400 -4,200 0.00% 851,472
2024-06-19 2024-06-17 14.100 62,600 +2,200 0.00% 882,660
2024-06-18 2024-06-14 14.280 60,400 -3,400 0.00% 862,512
2024-06-14 2024-06-12 13.460 63,800 -2,000 0.00% 858,748
2024-06-13 2024-06-11 13.040 65,800 -2,200 0.00% 858,032
2024-06-11 2024-06-06 13.080 68,000 +3,000 0.00% 889,440
2024-06-07 2024-06-05 13.320 65,000 -2,200 0.00% 865,800
2024-06-04 2024-05-31 13.300 67,200 +6,200 0.00% 893,760
2024-05-29 2024-05-27 14.200 61,000 -2,200 0.00% 866,200
2024-05-28 2024-05-24 13.740 63,200 +2,700 0.00% 868,368
2024-05-27 2024-05-23 14.080 60,500 +5,000 0.00% 851,840
2024-05-23 2024-05-21 15.020 55,500 +3,000 0.00% 833,610
2024-05-22 2024-05-20 15.700 52,500 -1,000 0.00% 824,250
2024-05-21 2024-05-17 15.580 53,500 -3,000 0.00% 833,530
2024-05-17 2024-05-14 15.040 56,500 -2,300 0.00% 849,760
2024-05-14 2024-05-10 14.860 58,800 +300 0.00% 873,768
2024-05-10 2024-05-08 13.700 58,500 -8,000 0.00% 801,450
2024-05-09 2024-05-07 14.080 66,500 +8,000 0.00% 936,320
2024-05-07 2024-05-03 14.400 58,500 +1,000 0.00% 842,400
2024-05-06 2024-05-02 13.860 57,500 -1,000 0.00% 796,950
2024-04-30 2024-04-26 13.120 58,500 -1,000 0.00% 767,520
2024-04-18 2024-04-16 12.000 59,500 -8,400 0.00% 714,000
2024-04-16 2024-04-12 12.540 67,900 +10,000 0.00% 851,466
2024-04-15 2024-04-11 13.720 57,900 -12,400 0.00% 794,388
2024-04-12 2024-04-10 13.260 70,300 +12,400 0.00% 932,178
2024-04-08 2024-04-03 13.680 57,900 -3,500 0.00% 792,072
2024-04-02 2024-03-27 12.720 61,400 -4,400 0.00% 781,008
2024-03-27 2024-03-25 11.920 65,800 +2,200 0.00% 784,336
2024-03-26 2024-03-22 12.160 63,600 +2,200 0.00% 773,376
2024-03-22 2024-03-20 12.620 61,400 +1,000 0.00% 774,868
2024-03-21 2024-03-19 12.660 60,400 +500 0.00% 764,664
2024-03-19 2024-03-15 12.140 59,900 +1,000 0.00% 727,186
2024-03-14 2024-03-12 13.180 58,900 -1,900 0.00% 776,302
2024-03-12 2024-03-08 11.840 60,800 -2,600 0.00% 719,872
2024-03-08 2024-03-06 11.720 63,400 +2,600 0.00% 743,048
2024-03-07 2024-03-05 11.660 60,800 +1,900 0.00% 708,928
2024-03-05 2024-03-01 12.380 58,900 -5,500 0.00% 729,182
2024-03-04 2024-02-29 12.400 64,400 +2,300 0.00% 798,560
2024-02-29 2024-02-27 13.240 62,100 +1,000 0.00% 822,204
2024-02-27 2024-02-23 13.220 61,100 +1,200 0.00% 807,742
2024-02-23 2024-02-21 13.000 59,900 -500 0.00% 778,700
2024-02-22 2024-02-20 12.400 60,400 +2,500 0.00% 748,960
2024-02-20 2024-02-16 13.340 57,900 -1,000 0.00% 772,386
2024-02-16 2024-02-14 12.160 58,900 +200 0.00% 716,224
2024-02-14 2024-02-07 12.620 58,700 +200 0.00% 740,794
2024-02-08 2024-02-06 12.560 58,500 -1,600 0.00% 734,760
2024-02-05 2024-02-01 12.200 60,100 -1,000 0.00% 733,220
2024-02-01 2024-01-30 12.620 61,100 +2,400 0.00% 771,082
2024-01-30 2024-01-26 13.580 58,700 +3,800 0.00% 797,146
2024-01-29 2024-01-25 13.960 54,900 -900 0.00% 766,404
2024-01-26 2024-01-24 13.540 55,800 -1,100 0.00% 755,532
2024-01-25 2024-01-23 13.020 56,900 -2,000 0.00% 740,838
2024-01-23 2024-01-19 14.080 58,900 +2,200 0.00% 829,312
2024-01-22 2024-01-18 14.520 56,700 +900 0.00% 823,284
2024-01-19 2024-01-17 14.940 55,800 -1,400 0.00% 833,652
2024-01-18 2024-01-16 15.840 57,200 +500 0.00% 906,048
2024-01-16 2024-01-12 16.320 56,700 -2,500 0.00% 925,344
2024-01-12 2024-01-10 16.560 59,200 -200 0.00% 980,352
2024-01-10 2024-01-08 16.680 59,400 -600 0.00% 990,792
2024-01-05 2024-01-03 17.300 60,000 +1,100 0.00% 1,038,000
2024-01-03 2023-12-29 17.840 58,900 -600 0.00% 1,050,776
2024-01-02 2023-12-28 17.660 59,500 -500 0.00% 1,050,770
2023-12-29 2023-12-27 16.760 60,000 +2,400 0.00% 1,005,600
2023-12-27 2023-12-21 17.240 57,600 -5,800 0.00% 993,024
2023-12-21 2023-12-19 17.360 63,400 +8,500 0.00% 1,100,624
2023-12-15 2023-12-13 18.900 54,900 +1,000 0.00% 1,037,610
2023-12-11 2023-12-07 19.000 53,900 -100 0.00% 1,024,100
2023-12-08 2023-12-06 19.100 54,000 +2,000 0.00% 1,031,400
2023-12-01 2023-11-29 19.540 52,000 +1,400 0.00% 1,016,080
2023-11-16 2023-11-14 21.200 50,600 +1,000 0.00% 1,072,720
2023-11-10 2023-11-08 21.550 49,600 -200 0.00% 1,068,880
2023-11-09 2023-11-07 21.650 49,800 +300 0.00% 1,078,170
2023-11-02 2023-10-31 21.450 49,500 -200 0.00% 1,061,775
2023-11-01 2023-10-30 21.300 49,700 +1,000 0.00% 1,058,610
2023-10-27 2023-10-25 21.650 48,700 -200 0.00% 1,054,355
2023-10-26 2023-10-24 21.500 48,900 -500 0.00% 1,051,350
2023-10-24 2023-10-19 21.550 49,400 -300 0.00% 1,064,570
2023-10-20 2023-10-18 22.250 49,700 +1,000 0.00% 1,105,825
2023-10-18 2023-10-16 22.500 48,700 +3,100 0.00% 1,095,750
2023-10-16 2023-10-12 23.350 45,600 -2,600 0.00% 1,064,760
2023-10-05 2023-10-03 22.350 48,200 +1,000 0.00% 1,077,270
2023-09-26 2023-09-22 23.550 47,200 +1,600 0.00% 1,111,560
2023-09-12 2023-09-07 23.650 45,600 -1,000 0.00% 1,078,440
2023-09-06 2023-09-04 24.300 46,600 -2,500 0.00% 1,132,380
2023-08-14 2023-08-10 22.950 49,100 +1,000 0.00% 1,126,845
2023-08-10 2023-08-08 22.800 48,100 +1,500 0.00% 1,096,680
2023-08-04 2023-08-02 23.150 46,600 +1,000 0.00% 1,078,790
2023-08-02 2023-07-31 25.400 45,600 -3,400 0.00% 1,158,240
2023-08-01 2023-07-28 24.800 49,000 -42,300 0.00% 1,215,200
2023-07-31 2023-07-27 23.750 91,300 -500 0.01% 2,168,375
2023-07-18 2023-07-13 23.900 91,800 -2,000 0.01% 2,194,020
2023-06-26 2023-06-21 21.400 93,800 +500 0.01% 2,007,320
2023-06-16 2023-06-14 22.350 93,300 -600 0.01% 2,085,255
2023-06-09 2023-06-07 21.950 93,900 +600 0.01% 2,061,105
2023-06-06 2023-06-02 22.300 93,300 -500 0.01% 2,080,590
2023-05-31 2023-05-29 22.700 93,800 +500 0.01% 2,129,260
2023-05-30 2023-05-25 22.850 93,300 +2,000 0.01% 2,131,905
2023-05-29 2023-05-24 23.400 91,300 -500 0.01% 2,136,420
2023-05-16 2023-05-12 24.650 91,800 +500 0.01% 2,262,870
2023-04-19 2023-04-17 26.250 91,300 -10,000 0.01% 2,396,625
2023-03-24 2023-03-22 25.000 101,300 -500 0.01% 2,532,500
2023-03-21 2023-03-17 23.600 101,800 -4,200 0.01% 2,402,480
2023-03-17 2023-03-15 22.500 106,000 -2,000 0.01% 2,385,000
2023-03-16 2023-03-14 21.300 108,000 +4,000 0.01% 2,300,400
2023-03-15 2023-03-13 23.050 104,000 -2,000 0.01% 2,397,200
2023-03-14 2023-03-10 22.500 106,000 +3,200 0.01% 2,385,000
2023-03-07 2023-03-03 25.600 102,800 -11,000 0.01% 2,631,680
2023-03-03 2023-03-01 24.250 113,800 -1,000 0.01% 2,759,650
2023-02-27 2023-02-23 22.850 114,800 -300 0.01% 2,623,180
2023-02-24 2023-02-22 22.600 115,100 -1,000 0.01% 2,601,260
2023-02-23 2023-02-21 22.700 116,100 +1,000 0.01% 2,635,470
2023-02-22 2023-02-20 23.050 115,100 -7,700 0.01% 2,653,055
2023-02-21 2023-02-17 21.300 122,800 +2,000 0.01% 2,615,640
2023-02-20 2023-02-16 21.900 120,800 -1,700 0.01% 2,645,520
2023-02-17 2023-02-15 22.100 122,500 +5,200 0.01% 2,707,250
2023-02-16 2023-02-14 22.650 117,300 +2,200 0.01% 2,656,845
2023-02-15 2023-02-13 23.350 115,100 -600 0.01% 2,687,585
2023-02-14 2023-02-10 23.250 115,700 +1,300 0.01% 2,690,025
2023-02-09 2023-02-07 23.550 114,400 +600 0.01% 2,694,120
2023-02-08 2023-02-06 24.000 113,800 +1,900 0.01% 2,731,200
2023-02-02 2023-01-31 26.100 111,900 +1,000 0.01% 2,920,590
2023-01-30 2023-01-26 28.200 110,900 +10,000 0.01% 3,127,380
2023-01-26 2023-01-19 26.800 100,900 -2,000 0.01% 2,704,120
2023-01-16 2023-01-12 26.350 102,900 +2,500 0.01% 2,711,415
2023-01-13 2023-01-11 26.600 100,400 -500 0.01% 2,670,640
2023-01-09 2023-01-05 25.000 100,900 -4,000 0.01% 2,522,500
2023-01-06 2023-01-04 23.950 104,900 -3,000 0.01% 2,512,355
2023-01-04 2022-12-30 21.500 107,900 -1,000 0.01% 2,319,850
2023-01-03 2022-12-29 21.000 108,900 +1,000 0.01% 2,286,900
2022-12-28 2022-12-22 21.450 107,900 -4,200 0.01% 2,314,455
2022-12-23 2022-12-21 20.300 112,100 -800 0.01% 2,275,630
2022-12-22 2022-12-20 20.250 112,900 +1,000 0.01% 2,286,225
2022-12-21 2022-12-19 20.750 111,900 +4,000 0.01% 2,321,925
2022-12-20 2022-12-16 21.250 107,900 -3,000 0.01% 2,292,875
2022-12-19 2022-12-15 21.250 110,900 +4,000 0.01% 2,356,625
2022-12-16 2022-12-14 22.050 106,900 +2,000 0.01% 2,357,145
2022-12-15 2022-12-13 22.200 104,900 -3,000 0.01% 2,328,780
2022-12-14 2022-12-12 21.800 107,900 +1,800 0.01% 2,352,220
2022-12-12 2022-12-08 22.600 106,100 -3,000 0.01% 2,397,860
2022-12-09 2022-12-07 21.050 109,100 -1,500 0.01% 2,296,555
2022-12-08 2022-12-06 22.050 110,600 +2,000 0.01% 2,438,730
2022-12-07 2022-12-05 23.050 108,600 -2,000 0.01% 2,503,230
2022-12-05 2022-12-01 20.950 110,600 -1,100 0.01% 2,317,070
2022-12-02 2022-11-30 20.100 111,700 -1,400 0.01% 2,245,170
2022-12-01 2022-11-29 19.000 113,100 -8,500 0.01% 2,148,900
2022-11-30 2022-11-28 16.660 121,600 +6,000 0.01% 2,025,856
2022-11-29 2022-11-25 17.620 115,600 +100 0.01% 2,036,872
2022-11-24 2022-11-22 17.260 115,500 +1,000 0.01% 1,993,530
2022-11-23 2022-11-21 17.680 114,500 +1,500 0.01% 2,024,360
2022-11-21 2022-11-17 18.760 113,000 +2,700 0.01% 2,119,880
2022-11-17 2022-11-15 19.900 110,300 -100 0.01% 2,194,970
2022-11-15 2022-11-11 17.820 110,400 -28,000 0.01% 1,967,328
2022-11-14 2022-11-10 16.120 138,400 +1,000 0.01% 2,231,008
2022-11-10 2022-11-08 17.180 137,400 -1,000 0.01% 2,360,532
2022-11-09 2022-11-07 18.000 138,400 -100 0.01% 2,491,200
2022-11-03 2022-11-01 16.100 138,500 -2,600 0.01% 2,229,850
2022-11-02 2022-10-31 14.620 141,100 -1,200 0.01% 2,062,882
2022-11-01 2022-10-28 14.480 142,300 -300 0.01% 2,060,504
2022-10-31 2022-10-27 15.640 142,600 -200 0.01% 2,230,264
2022-10-26 2022-10-24 15.640 142,800 +2,900 0.01% 2,233,392
2022-10-24 2022-10-20 18.320 139,900 -300 0.01% 2,562,968
2022-10-18 2022-10-14 17.280 140,200 -1,500 0.01% 2,422,656
2022-10-17 2022-10-13 16.600 141,700 +1,000 0.01% 2,352,220
2022-10-14 2022-10-12 17.080 140,700 -900 0.01% 2,403,156
2022-10-13 2022-10-11 17.020 141,600 +900 0.01% 2,410,032
2022-10-12 2022-10-10 17.680 140,700 +100 0.01% 2,487,576
2022-10-10 2022-10-06 18.900 140,600 -500 0.01% 2,657,340
2022-10-07 2022-10-05 18.600 141,100 -2,000 0.01% 2,624,460
2022-10-06 2022-10-03 17.200 143,100 -300 0.01% 2,461,320
2022-10-05 2022-09-30 17.600 143,400 -100 0.01% 2,523,840
2022-10-03 2022-09-29 17.680 143,500 +800 0.01% 2,537,080
2022-09-30 2022-09-28 18.220 142,700 +1,100 0.01% 2,599,994
2022-09-29 2022-09-27 19.040 141,600 +1,000 0.01% 2,696,064
2022-09-14 2022-09-09 23.500 140,600 -2,000 0.01% 3,304,100
2022-09-01 2022-08-30 22.100 142,600 -3,200 0.01% 3,151,460
2022-08-31 2022-08-29 21.550 145,800 +3,200 0.01% 3,141,990
2022-08-29 2022-08-25 21.850 142,600 -3,600 0.01% 3,115,810
2022-08-09 2022-08-05 20.550 146,200 -400 0.01% 3,004,410
2022-08-08 2022-08-04 20.550 146,600 -200 0.01% 3,012,630
2022-08-05 2022-08-03 19.720 146,800 -3,100 0.01% 2,894,896
2022-08-03 2022-08-01 19.980 149,900 -700 0.01% 2,995,002
2022-08-02 2022-07-29 19.960 150,600 +2,500 0.01% 3,005,976
2022-07-29 2022-07-27 19.880 148,100 +400 0.01% 2,944,228
2022-07-28 2022-07-26 20.250 147,700 -2,500 0.01% 2,990,925
2022-07-26 2022-07-22 19.800 150,200 -3,300 0.01% 2,973,960
2022-07-25 2022-07-21 20.150 153,500 +3,700 0.01% 3,093,025
2022-07-22 2022-07-20 22.500 149,800 -500 0.01% 3,370,500
2022-07-21 2022-07-19 22.400 150,300 +300 0.01% 3,366,720
2022-07-20 2022-07-18 22.800 150,000 +2,100 0.01% 3,420,000
2022-07-19 2022-07-15 22.550 147,900 +4,000 0.01% 3,335,145
2022-07-18 2022-07-14 24.200 143,900 +2,500 0.01% 3,482,380
2022-07-15 2022-07-13 24.700 141,400 -3,900 0.01% 3,492,580
2022-07-14 2022-07-12 24.450 145,300 +5,000 0.01% 3,552,585
2022-07-12 2022-07-08 25.550 140,300 -2,100 0.01% 3,584,665
2022-07-11 2022-07-07 25.250 142,400 +1,100 0.01% 3,595,600
2022-07-08 2022-07-06 25.200 141,300 +4,000 0.01% 3,560,760
2022-06-29 2022-06-27 26.200 137,300 -5,800 0.01% 3,597,260
2022-06-27 2022-06-23 24.400 143,100 +900 0.01% 3,491,640
2022-06-23 2022-06-21 25.200 142,200 -1,100 0.01% 3,583,440
2022-06-22 2022-06-20 24.300 143,300 +1,000 0.01% 3,482,190
2022-06-20 2022-06-16 24.600 142,300 +4,000 0.01% 3,500,580
2022-06-17 2022-06-15 25.600 138,300 +3,600 0.01% 3,540,480
2022-06-13 2022-06-09 27.200 134,700 +6,200 0.01% 3,663,840
2022-06-10 2022-06-08 28.100 128,500 -10,200 0.01% 3,610,850
2022-06-09 2022-06-07 26.150 138,700 -1,000 0.01% 3,627,005
2022-06-08 2022-06-06 26.000 139,700 -14,900 0.01% 3,632,200
2022-06-07 2022-06-02 25.050 154,600 +14,700 0.01% 3,872,730
2022-06-06 2022-06-01 25.650 139,900 +4,200 0.01% 3,588,435
2022-06-02 2022-05-31 26.300 135,700 +1,600 0.01% 3,568,910
2022-06-01 2022-05-30 27.350 134,100 +600 0.01% 3,667,635
2022-05-27 2022-05-25 26.450 133,500 -400 0.01% 3,531,075
2022-05-23 2022-05-19 26.850 133,900 -200 0.01% 3,595,215
2022-05-20 2022-05-18 27.700 134,100 -300 0.01% 3,714,570
2022-05-19 2022-05-17 27.500 134,400 -2,000 0.01% 3,696,000
2022-05-04 2022-04-29 27.600 136,400 -2,000 0.01% 3,764,640
2022-04-26 2022-04-22 23.500 138,400 -1,000 0.01% 3,252,400
2022-04-22 2022-04-20 23.650 139,400 +2,000 0.01% 3,296,810
2022-04-21 2022-04-19 24.700 137,400 +1,000 0.01% 3,393,780
2022-04-13 2022-04-11 25.650 136,400 +2,000 0.01% 3,498,660
2022-04-08 2022-04-06 27.600 134,400 -300 0.01% 3,709,440
2022-04-07 2022-04-04 28.150 134,700 -7,000 0.01% 3,791,805
2022-04-06 2022-04-01 26.600 141,700 +1,000 0.01% 3,769,220
2022-04-04 2022-03-31 26.700 140,700 +1,000 0.01% 3,756,690
2022-03-28 2022-03-24 27.750 139,700 -3,500 0.01% 3,876,675
2022-03-25 2022-03-23 27.050 143,200 -2,500 0.01% 3,873,560
2022-03-24 2022-03-22 26.600 145,700 -500 0.01% 3,875,620
2022-03-21 2022-03-17 25.350 146,200 -3,200 0.01% 3,706,170
2022-03-18 2022-03-16 22.300 149,400 -6,600 0.01% 3,331,620
2022-03-17 2022-03-15 18.420 156,000 -900 0.01% 2,873,520
2022-03-16 2022-03-14 19.920 156,900 +2,000 0.01% 3,125,448
2022-03-15 2022-03-11 23.350 154,900 -4,200 0.01% 3,616,915
2022-03-11 2022-03-09 23.200 159,100 +2,000 0.01% 3,691,120
2022-03-10 2022-03-08 23.600 157,100 +3,800 0.01% 3,707,560
2022-03-09 2022-03-07 25.200 153,300 +6,200 0.01% 3,863,160
2022-03-08 2022-03-04 26.000 147,100 -6,000 0.01% 3,824,600
2022-03-07 2022-03-03 26.350 153,100 -3,000 0.01% 4,034,185
2022-03-03 2022-03-01 26.300 156,100 -2,000 0.01% 4,105,430
2022-03-02 2022-02-28 25.600 158,100 +2,500 0.01% 4,047,360
2022-03-01 2022-02-25 26.350 155,600 -4,000 0.01% 4,100,060
2022-02-28 2022-02-24 26.350 159,600 +10,500 0.01% 4,205,460
2022-02-25 2022-02-23 28.150 149,100 +1,000 0.01% 4,197,165
2022-02-24 2022-02-22 28.550 148,100 +9,000 0.01% 4,228,255
2022-02-23 2022-02-21 29.800 139,100 +2,500 0.01% 4,145,180
2022-02-11 2022-02-09 29.350 136,600 -500 0.01% 4,009,210
2022-02-10 2022-02-08 29.150 137,100 -2,000 0.01% 3,996,465
2022-02-08 2022-02-04 28.150 139,100 -12,000 0.01% 3,915,665
2022-02-07 2022-01-31 26.600 151,100 +500 0.01% 4,019,260
2022-02-04 2022-01-27 27.350 150,600 +2,000 0.01% 4,118,910
2022-01-28 2022-01-26 27.800 148,600 -800 0.01% 4,131,080
2022-01-27 2022-01-25 27.650 149,400 +13,300 0.01% 4,130,910
2022-01-26 2022-01-24 28.650 136,100 -2,000 0.01% 3,899,265
2022-01-25 2022-01-21 28.800 138,100 +2,000 0.01% 3,977,280
2022-01-24 2022-01-20 29.550 136,100 -11,300 0.01% 4,021,755
2022-01-21 2022-01-19 27.800 147,400 -1,300 0.01% 4,097,720
2022-01-20 2022-01-18 27.400 148,700 +10,300 0.01% 4,074,380
2022-01-18 2022-01-14 29.150 138,400 -4,000 0.01% 4,034,360
2022-01-17 2022-01-13 29.150 142,400 +4,000 0.01% 4,150,960
2022-01-11 2022-01-07 28.500 138,400 -8,400 0.01% 3,944,400
2022-01-10 2022-01-06 27.000 146,800 -2,100 0.01% 3,963,600
2022-01-07 2022-01-05 26.150 148,900 +2,000 0.01% 3,893,735
2022-01-06 2022-01-04 27.050 146,900 +4,400 0.01% 3,973,645
2022-01-05 2022-01-03 27.900 142,500 -2,000 0.01% 3,975,750
2022-01-04 2021-12-31 27.100 144,500 -2,400 0.01% 3,915,950
2021-12-21 2021-12-17 27.550 146,900 +7,400 0.01% 4,047,095
2021-12-20 2021-12-16 28.550 139,500 -8,900 0.01% 3,982,725
2021-12-16 2021-12-14 27.700 148,400 +5,000 0.01% 4,110,680
2021-12-15 2021-12-13 28.500 143,400 -4,100 0.01% 4,086,900
2021-12-13 2021-12-09 28.000 147,500 -500 0.01% 4,130,000
2021-12-09 2021-12-07 26.450 148,000 -3,800 0.01% 3,914,600
2021-12-08 2021-12-06 24.800 151,800 -700 0.01% 3,764,640
2021-12-07 2021-12-03 25.950 152,500 +1,000 0.01% 3,957,375
2021-12-06 2021-12-02 25.750 151,500 +700 0.01% 3,901,125
2021-12-02 2021-11-30 26.600 150,800 +1,000 0.01% 4,011,280
2021-12-01 2021-11-29 27.500 149,800 -400 0.01% 4,119,500
2021-11-30 2021-11-26 27.150 150,200 -1,400 0.01% 4,077,930
2021-11-29 2021-11-25 28.350 151,600 -600 0.01% 4,297,860
2021-11-25 2021-11-23 27.200 152,200 +2,700 0.01% 4,139,840
2021-11-18 2021-11-16 28.850 149,500 -1,500 0.01% 4,313,075
2021-11-15 2021-11-11 27.600 151,000 -6,000 0.01% 4,167,600
2021-11-10 2021-11-08 26.650 157,000 -2,200 0.01% 4,184,050
2021-11-09 2021-11-05 26.400 159,200 +5,800 0.01% 4,202,880
2021-11-05 2021-11-03 27.650 153,400 -200 0.01% 4,241,510
2021-11-04 2021-11-02 27.900 153,600 +1,500 0.01% 4,285,440
2021-11-03 2021-11-01 28.200 152,100 -14,000 0.01% 4,289,220
2021-11-02 2021-10-29 28.550 166,100 +1,200 0.01% 4,742,155
2021-10-29 2021-10-27 29.500 164,900 +18,000 0.01% 4,864,550
2021-10-28 2021-10-26 31.650 146,900 -1,000 0.01% 4,649,385
2021-10-25 2021-10-21 30.950 147,900 -2,000 0.01% 4,577,505
2021-10-22 2021-10-20 30.900 149,900 +4,800 0.01% 4,631,910
2021-10-21 2021-10-19 30.700 145,100 -20,000 0.01% 4,454,570
2021-10-20 2021-10-18 29.000 165,100 +11,100 0.01% 4,787,900
2021-10-19 2021-10-15 30.350 154,000 +2,000 0.01% 4,673,900
2021-10-18 2021-10-12 30.800 152,000 +5,000 0.01% 4,681,600
2021-10-15 2021-10-11 32.150 147,000 -6,500 0.01% 4,726,050
2021-10-12 2021-10-08 31.000 153,500 +6,500 0.01% 4,758,500
2021-10-11 2021-10-07 31.500 147,000 -4,000 0.01% 4,630,500
2021-10-08 2021-10-06 30.000 151,000 -1,000 0.01% 4,530,000
2021-10-07 2021-10-05 30.200 152,000 +1,000 0.01% 4,590,400
2021-10-06 2021-10-04 30.950 151,000 +7,000 0.01% 4,673,450
2021-10-05 2021-09-30 32.050 144,000 -3,600 0.01% 4,615,200
2021-10-04 2021-09-29 31.700 147,600 +3,000 0.01% 4,678,920
2021-09-24 2021-09-21 32.150 144,600 +600 0.01% 4,648,890
2021-09-23 2021-09-20 31.700 144,000 -27,500 0.01% 4,564,800
2021-09-21 2021-09-17 33.850 171,500 -15,000 0.01% 5,805,275
2021-09-20 2021-09-16 32.350 186,500 +23,300 0.01% 6,033,275
2021-09-17 2021-09-15 33.400 163,200 +31,300 0.01% 5,450,880
2021-09-16 2021-09-14 35.900 131,900 -2,800 0.01% 4,735,210
2021-09-14 2021-09-10 36.100 134,700 +1,500 0.01% 4,862,670
2021-09-13 2021-09-09 35.650 133,200 +3,500 0.01% 4,748,580
2021-09-10 2021-09-08 37.350 129,700 +2,000 0.01% 4,844,295
2021-09-09 2021-09-07 37.750 127,700 -4,000 0.01% 4,820,675
2021-09-08 2021-09-06 37.550 131,700 +1,500 0.01% 4,945,335
2021-09-07 2021-09-03 37.350 130,200 +6,000 0.01% 4,862,970
2021-09-06 2021-09-02 38.200 124,200 -12,900 0.01% 4,744,440
2021-09-03 2021-09-01 36.950 137,100 +7,000 0.01% 5,065,845
2021-09-02 2021-08-31 37.900 130,100 -2,000 0.01% 4,930,790
2021-09-01 2021-08-30 36.250 132,100 +7,700 0.01% 4,788,625
2021-08-31 2021-08-27 38.000 124,400 -3,000 0.01% 4,727,200
2021-08-27 2021-08-25 36.500 127,400 -5,700 0.01% 4,650,100
2021-08-25 2021-08-23 35.300 133,100 -17,200 0.01% 4,698,430
2021-08-24 2021-08-20 33.450 150,300 +7,200 0.01% 5,027,535
2021-08-23 2021-08-19 35.100 143,100 +2,300 0.01% 5,022,810
2021-08-20 2021-08-18 36.000 140,800 -3,000 0.01% 5,068,800
2021-08-19 2021-08-17 35.650 143,800 +4,500 0.01% 5,126,470
2021-08-18 2021-08-16 36.800 139,300 -5,000 0.01% 5,126,240
2021-08-17 2021-08-13 36.150 144,300 +2,500 0.01% 5,216,445
2021-08-16 2021-08-12 37.800 141,800 +24,100 0.01% 5,360,040
2021-08-13 2021-08-11 42.700 117,700 -200 0.01% 5,025,790
2021-08-12 2021-08-10 43.300 117,900 -500 0.01% 5,105,070
2021-08-10 2021-08-06 41.600 118,400 +500 0.01% 4,925,440
2021-08-06 2021-08-04 43.700 117,900 -200 0.01% 5,152,230
2021-08-03 2021-07-30 42.050 118,100 +500 0.01% 4,966,105
2021-08-02 2021-07-29 43.150 117,600 -2,000 0.01% 5,074,440
2021-07-30 2021-07-28 40.950 119,600 -2,500 0.01% 4,897,620
2021-07-29 2021-07-27 39.500 122,100 +6,900 0.01% 4,822,950
2021-07-28 2021-07-26 44.700 115,200 +10,700 0.01% 5,149,440
2021-07-26 2021-07-22 48.350 104,500 -21,700 0.01% 5,052,575
2021-07-23 2021-07-21 45.300 126,200 +1,700 0.01% 5,716,860
2021-07-22 2021-07-20 44.500 124,500 +7,300 0.01% 5,540,250
2021-07-21 2021-07-19 45.100 117,200 +700 0.01% 5,285,720
2021-07-20 2021-07-16 47.300 116,500 +1,500 0.01% 5,510,450
2021-07-19 2021-07-15 49.800 115,000 -9,800 0.01% 5,727,000
2021-07-14 2021-07-12 42.800 124,800 -800 0.01% 5,341,440
2021-07-13 2021-07-09 41.350 125,600 -3,000 0.01% 5,193,560
2021-07-12 2021-07-08 39.450 128,600 +4,000 0.01% 5,073,270
2021-07-09 2021-07-07 40.950 124,600 -10,000 0.01% 5,102,370
2021-07-08 2021-07-06 41.000 134,600 -6,000 0.01% 5,518,600
2021-07-07 2021-07-05 41.300 140,600 +9,500 0.01% 5,806,780
2021-07-06 2021-07-02 42.150 131,100 +7,300 0.01% 5,525,865
2021-07-05 2021-06-30 43.950 123,800 -900 0.01% 5,441,010
2021-07-02 2021-06-29 43.450 124,700 -4,100 0.01% 5,418,215
2021-06-30 2021-06-28 44.350 128,800 +100 0.01% 5,712,280
2021-06-29 2021-06-25 44.100 128,700 +6,200 0.01% 5,675,670
2021-06-28 2021-06-24 44.400 122,500 -5,200 0.01% 5,439,000
2021-06-25 2021-06-23 41.550 127,700 -6,000 0.01% 5,305,935
2021-06-23 2021-06-21 41.100 133,700 +5,000 0.01% 5,495,070
2021-06-22 2021-06-18 41.800 128,700 -2,000 0.01% 5,379,660
2021-06-21 2021-06-17 42.100 130,700 -9,100 0.01% 5,502,470
2021-06-18 2021-06-16 39.850 139,800 -7,300 0.01% 5,571,030
2021-06-17 2021-06-15 39.350 147,100 +12,900 0.01% 5,788,385
2021-06-16 2021-06-11 41.600 134,200 -1,000 0.01% 5,582,720
2021-06-15 2021-06-10 40.600 135,200 -1,000 0.01% 5,489,120
2021-06-11 2021-06-09 41.450 136,200 +500 0.01% 5,645,490
2021-06-10 2021-06-08 40.900 135,700 -5,400 0.01% 5,550,130
2021-06-09 2021-06-07 39.000 141,100 +5,000 0.01% 5,502,900
2021-06-08 2021-06-04 39.350 136,100 +4,000 0.01% 5,355,535
2021-06-07 2021-06-03 40.050 132,100 -2,400 0.01% 5,290,605
2021-06-03 2021-06-01 40.800 134,500 -5,700 0.01% 5,487,600
2021-06-02 2021-05-31 40.000 140,200 -11,200 0.01% 5,608,000
2021-06-01 2021-05-28 38.700 151,400 +23,000 0.01% 5,859,180
2021-05-31 2021-05-27 41.850 128,400 +1,900 0.01% 5,373,540
2021-05-27 2021-05-25 42.450 126,500 -2,500 0.01% 5,369,925
2021-05-26 2021-05-24 41.550 129,000 -200 0.01% 5,359,950
2021-05-24 2021-05-20 41.700 129,200 +500 0.01% 5,387,640
2021-05-21 2021-05-18 42.150 128,700 -5,000 0.01% 5,424,705
2021-05-20 2021-05-17 41.550 133,700 +5,000 0.01% 5,555,235
2021-05-18 2021-05-14 40.950 128,700 -1,600 0.01% 5,270,265
2021-05-14 2021-05-12 41.250 130,300 +3,000 0.01% 5,374,875
2021-05-13 2021-05-11 41.950 127,300 -700 0.01% 5,340,235
2021-05-12 2021-05-10 42.600 128,000 -100 0.01% 5,452,800
2021-05-11 2021-05-07 42.800 128,100 +1,900 0.01% 5,482,680
2021-05-10 2021-05-06 44.000 126,200 +1,000 0.01% 5,552,800
2021-05-07 2021-05-05 43.250 125,200 -500 0.01% 5,414,900
2021-05-06 2021-05-04 44.250 125,700 +1,000 0.01% 5,562,225
2021-05-05 2021-05-03 44.800 124,700 +3,000 0.01% 5,586,560
2021-05-04 2021-04-30 46.000 121,700 +100 0.01% 5,598,200
2021-05-03 2021-04-29 46.650 121,600 -1,500 0.01% 5,672,640
2021-04-30 2021-04-28 46.150 123,100 +10,100 0.01% 5,681,065
2021-04-29 2021-04-27 46.900 113,000 -200 0.01% 5,299,700
2021-04-26 2021-04-22 46.950 113,200 +2,500 0.01% 5,314,740
2021-04-22 2021-04-20 47.200 110,700 +2,000 0.01% 5,225,040
2021-04-21 2021-04-19 47.850 108,700 -3,400 0.01% 5,201,295
2021-04-19 2021-04-15 47.050 112,100 +8,700 0.01% 5,274,305
2021-04-16 2021-04-14 49.500 103,400 -500 0.01% 5,118,300
2021-04-15 2021-04-13 47.450 103,900 -2,000 0.01% 4,930,055
2021-04-08 2021-04-01 49.200 105,900 +1,000 0.01% 5,210,280
2021-04-07 2021-03-31 46.900 104,900 -1,600 0.01% 4,919,810
2021-03-31 2021-03-29 46.500 106,500 -2,000 0.01% 4,952,250
2021-03-30 2021-03-26 46.600 108,500 -8,800 0.01% 5,056,100
2021-03-29 2021-03-25 45.100 117,300 +200 0.01% 5,290,230
2021-03-26 2021-03-24 44.600 117,100 +11,200 0.01% 5,222,660
2021-03-25 2021-03-23 50.400 105,900 -2,500 0.01% 5,337,360
2021-03-23 2021-03-19 52.150 108,400 +2,500 0.01% 5,653,060
2021-03-22 2021-03-18 54.000 105,900 -2,000 0.01% 5,718,600
2021-03-18 2021-03-16 53.100 107,900 +2,000 0.01% 5,729,490
2021-03-17 2021-03-15 52.850 105,900 -1,200 0.01% 5,596,815
2021-03-16 2021-03-12 51.000 107,100 -7,100 0.01% 5,462,100
2021-03-15 2021-03-11 49.900 114,200 -400 0.01% 5,698,580
2021-03-12 2021-03-10 46.600 114,600 -800 0.01% 5,340,360
2021-03-11 2021-03-09 46.200 115,400 -2,300 0.01% 5,331,480
2021-03-10 2021-03-08 45.550 117,700 +12,600 0.01% 5,361,235
2021-03-09 2021-03-05 49.250 105,100 +2,000 0.01% 5,176,175
2021-03-08 2021-03-04 50.600 103,100 +2,900 0.01% 5,216,860
2021-03-05 2021-03-03 55.400 100,200 -2,000 0.01% 5,551,080
2021-03-04 2021-03-02 53.350 102,200 -2,500 0.01% 5,452,370
2021-03-03 2021-03-01 53.250 104,700 +900 0.01% 5,575,275
2021-03-02 2021-02-26 52.150 103,800 +3,500 0.01% 5,413,170
2021-03-01 2021-02-25 57.750 100,300 -2,700 0.01% 5,792,325
2021-02-26 2021-02-24 56.000 103,000 +3,600 0.01% 5,768,000
2021-02-25 2021-02-23 60.400 99,400 -2,200 0.01% 6,003,760
2021-02-24 2021-02-22 61.050 101,600 -3,700 0.01% 6,202,680
2021-02-23 2021-02-19 66.050 105,300 +14,700 0.01% 6,955,065
2021-02-22 2021-02-18 70.800 90,600 +16,100 0.01% 6,414,480
2021-02-19 2021-02-17 78.800 74,500 -2,300 0.01% 5,870,600
2021-02-18 2021-02-16 73.350 76,800 -10,100 0.01% 5,633,280
2021-02-17 2021-02-11 55.500 86,900 +600 0.01% 4,822,950
2021-02-16 2021-02-09 51.950 86,300 -3,100 0.01% 4,483,285
2021-02-10 2021-02-08 49.000 89,400 +2,600 0.01% 4,380,600
2021-02-09 2021-02-05 47.900 86,800 +1,000 0.01% 4,157,720
2021-02-05 2021-02-03 52.050 85,800 -1,500 0.01% 4,465,890
2021-02-04 2021-02-02 50.950 87,300 -1,100 0.01% 4,447,935
2021-02-03 2021-02-01 48.350 88,400 -4,100 0.01% 4,274,140
2021-02-02 2021-01-29 47.800 92,500 +3,300 0.01% 4,421,500
2021-02-01 2021-01-28 47.500 89,200 -500 0.01% 4,237,000
2021-01-29 2021-01-27 50.100 89,700 -16,100 0.01% 4,493,970
2021-01-28 2021-01-26 49.900 105,800 +18,500 0.01% 5,279,420
2021-01-27 2021-01-25 51.100 87,300 -1,900 0.01% 4,461,030
2021-01-26 2021-01-22 44.050 89,200 +8,400 0.01% 3,929,260
2021-01-25 2021-01-21 45.600 80,800 -11,700 0.01% 3,684,480
2021-01-22 2021-01-20 42.850 92,500 -600 0.01% 3,963,625
2021-01-21 2021-01-19 42.500 93,100 -5,200 0.01% 3,956,750
2021-01-20 2021-01-18 39.450 98,300 -1,300 0.01% 3,877,935
2021-01-19 2021-01-15 38.100 99,600 +1,900 0.01% 3,794,760
2021-01-18 2021-01-14 39.650 97,700 -4,000 0.01% 3,873,805
2021-01-15 2021-01-13 39.700 101,700 -5,600 0.01% 4,037,490
2021-01-14 2021-01-12 37.650 107,300 -7,100 0.01% 4,039,845
2021-01-13 2021-01-11 35.600 114,400 +4,500 0.01% 4,072,640
2021-01-12 2021-01-08 36.900 109,900 -6,400 0.01% 4,055,310
2021-01-11 2021-01-07 36.300 116,300 -1,600 0.01% 4,221,690
2021-01-08 2021-01-06 36.450 117,900 -1,000 0.01% 4,297,455
2021-01-07 2021-01-05 36.600 118,900 +1,000 0.01% 4,351,740
2021-01-06 2021-01-04 36.650 117,900 -4,100 0.01% 4,321,035
2021-01-05 2020-12-31 36.200 122,000 -13,600 0.01% 4,416,400
2021-01-04 2020-12-29 34.300 135,600 +4,500 0.01% 4,651,080
2020-12-30 2020-12-28 34.050 131,100 +5,000 0.01% 4,463,955
2020-12-29 2020-12-24 35.600 126,100 -1,000 0.01% 4,489,160
2020-12-28 2020-12-22 35.650 127,100 +1,000 0.01% 4,531,115
2020-12-23 2020-12-21 37.250 126,100 -4,700 0.01% 4,697,225
2020-12-22 2020-12-18 38.150 130,800 +2,200 0.01% 4,990,020
2020-12-21 2020-12-17 38.300 128,600 -1,600 0.01% 4,925,380
2020-12-18 2020-12-16 37.650 130,200 -5,400 0.01% 4,902,030
2020-12-17 2020-12-15 36.200 135,600 -100 0.01% 4,908,720
2020-12-16 2020-12-14 36.300 135,700 -1,300 0.01% 4,925,910
2020-12-15 2020-12-11 35.550 137,000 -1,600 0.01% 4,870,350
2020-12-14 2020-12-10 34.350 138,600 +2,600 0.01% 4,760,910
2020-12-11 2020-12-09 34.600 136,000 -100 0.01% 4,705,600
2020-12-10 2020-12-08 35.100 136,100 +1,000 0.03% 4,777,110
2020-12-09 2020-12-07 35.250 135,100 +2,900 0.03% 4,762,275
2020-12-08 2020-12-04 35.800 132,200 +2,500 0.03% 4,732,760
2020-12-07 2020-12-03 36.300 129,700 -1,600 0.03% 4,708,110
2020-12-04 2020-12-02 36.500 131,300 +10,300 0.03% 4,792,450
2020-12-03 2020-12-01 37.650 121,000 +4,700 0.03% 4,555,650
2020-12-02 2020-11-30 37.450 116,300 -6,400 0.02% 4,355,435
2020-12-01 2020-11-27 37.150 122,700 +5,300 0.03% 4,558,305
2020-11-30 2020-11-26 37.450 117,400 -2,200 0.02% 4,396,630
2020-11-27 2020-11-25 36.050 119,600 -3,500 0.03% 4,311,580
2020-11-26 2020-11-24 37.350 123,100 +2,100 0.03% 4,597,785
2020-11-25 2020-11-23 38.100 121,000 +3,600 0.03% 4,610,100
2020-11-24 2020-11-20 38.400 117,400 -1,400 0.02% 4,508,160
2020-11-23 2020-11-19 38.650 118,800 +500 0.03% 4,591,620
2020-11-20 2020-11-18 38.750 118,300 -4,000 0.03% 4,584,125
2020-11-19 2020-11-17 39.000 122,300 +1,300 0.03% 4,769,700
2020-11-18 2020-11-16 39.650 121,000 +2,000 0.03% 4,797,650
2020-11-17 2020-11-13 39.300 119,000 +1,800 0.03% 4,676,700
2020-11-16 2020-11-12 39.000 117,200 -7,400 0.02% 4,570,800
2020-11-13 2020-11-11 38.500 124,600 +8,500 0.03% 4,797,100
2020-11-12 2020-11-10 41.200 116,100 -800 0.02% 4,783,320
2020-11-11 2020-11-09 42.400 116,900 +5,100 0.02% 4,956,560
2020-11-10 2020-11-06 41.000 111,800 -1,900 0.02% 4,583,800
2020-11-09 2020-11-05 41.100 113,700 -6,200 0.02% 4,673,070
2020-11-06 2020-11-04 38.650 119,900 +6,300 0.03% 4,634,135
2020-11-04 2020-11-02 39.000 113,600 +6,800 0.02% 4,430,400
2020-11-03 2020-10-30 40.300 106,800 -17,500 0.02% 4,304,040
2020-11-02 2020-10-29 40.050 124,300 -2,500 0.03% 4,978,215
2020-10-30 2020-10-28 40.800 126,800 +13,400 0.03% 5,173,440
2020-10-29 2020-10-27 38.950 113,400 +1,600 0.02% 4,416,930
2020-10-28 2020-10-23 39.900 111,800 +1,900 0.02% 4,460,820
2020-10-27 2020-10-22 41.400 109,900 -3,500 0.02% 4,549,860
2020-10-23 2020-10-21 40.050 113,400 -7,600 0.02% 4,541,670
2020-10-22 2020-10-20 39.850 121,000 +1,900 0.03% 4,821,850
2020-10-21 2020-10-19 38.000 119,100 +3,400 0.03% 4,525,800
2020-10-20 2020-10-16 40.000 115,700 -1,200 0.02% 4,628,000
2020-10-19 2020-10-15 39.150 116,900 +4,500 0.02% 4,576,635
2020-10-16 2020-10-14 41.050 112,400 +2,800 0.02% 4,614,020
2020-10-15 2020-10-12 41.550 109,600 -3,200 0.02% 4,553,880
2020-10-14 2020-10-09 40.150 112,800 +2,500 0.02% 4,528,920
2020-10-12 2020-10-08 40.200 110,300 +2,300 0.02% 4,434,060
2020-10-09 2020-10-07 39.500 108,000 -900 0.02% 4,266,000
2020-10-08 2020-10-06 39.700 108,900 -2,100 0.02% 4,323,330
2020-10-07 2020-10-05 38.250 111,000 +1,200 0.02% 4,245,750
2020-10-06 2020-09-30 38.300 109,800 -100 0.02% 4,205,340
2020-10-05 2020-09-29 37.600 109,900 +2,500 0.02% 4,132,240
2020-09-30 2020-09-28 38.300 107,400 -1,900 0.02% 4,113,420
2020-09-29 2020-09-25 37.350 109,300 +5,600 0.02% 4,082,355
2020-09-28 2020-09-24 41.500 103,700 +5,200 0.02% 4,303,550
2020-09-25 2020-09-23 44.100 98,500 -3,000 0.02% 4,343,850
2020-09-24 2020-09-22 42.850 101,500 -1,300 0.02% 4,349,275
2020-09-23 2020-09-21 42.900 102,800 +4,500 0.02% 4,410,120
2020-09-22 2020-09-18 44.750 98,300 -5,800 0.02% 4,398,925
2020-09-21 2020-09-17 43.650 104,100 +1,100 0.02% 4,543,965
2020-09-18 2020-09-16 43.600 103,000 +9,200 0.02% 4,490,800
2020-09-17 2020-09-15 46.050 93,800 +4,900 0.02% 4,319,490
2020-09-16 2020-09-14 45.700 88,900 -1,800 0.02% 4,062,730
2020-09-15 2020-09-11 44.650 90,700 -1,000 0.02% 4,049,755
2020-09-14 2020-09-10 43.400 91,700 +1,000 0.02% 3,979,780
2020-09-11 2020-09-09 43.700 90,700 +5,100 0.02% 3,963,590
2020-09-10 2020-09-08 45.350 85,600 +2,100 0.02% 3,881,960
2020-09-09 2020-09-07 48.500 83,500 -2,100 0.02% 4,049,750
2020-09-08 2020-09-04 50.600 85,600 +1,200 0.02% 4,331,360
2020-09-07 2020-09-03 52.650 84,400 -6,300 0.02% 4,443,660
2020-09-04 2020-09-02 55.000 90,700 +6,800 0.02% 4,988,500
2020-09-03 2020-09-01 52.000 83,900 +1,400 0.02% 4,362,800
2020-09-02 2020-08-31 51.050 82,500 -9,400 0.02% 4,211,625
2020-09-01 2020-08-28 52.200 91,900 +2,100 0.02% 4,797,180
2020-08-31 2020-08-27 53.750 89,800 -7,900 0.02% 4,826,750
2020-08-28 2020-08-26 43.750 97,700 +600 0.02% 4,274,375
2020-08-27 2020-08-25 43.900 97,100 +2,300 0.02% 4,262,690
2020-08-26 2020-08-24 44.700 94,800 -700 0.02% 4,237,560
2020-08-25 2020-08-21 43.000 95,500 -300 0.02% 4,106,500
2020-08-24 2020-08-20 42.750 95,800 +2,800 0.02% 4,095,450
2020-08-21 2020-08-19 43.450 93,000 +300 0.02% 4,040,850
2020-08-20 2020-08-18 44.500 92,700 -300 0.02% 4,125,150
2020-08-19 2020-08-17 43.300 93,000 -100 0.02% 4,026,900
2020-08-18 2020-08-14 43.100 93,100 -2,500 0.02% 4,012,610
2020-08-17 2020-08-13 43.700 95,600 +2,000 0.02% 4,177,720
2020-08-14 2020-08-12 43.000 93,600 -2,000 0.02% 4,024,800
2020-08-13 2020-08-11 43.850 95,600 +6,000 0.02% 4,192,060
2020-08-12 2020-08-10 46.100 89,600 +300 0.02% 4,130,560
2020-08-11 2020-08-07 47.650 89,300 +2,100 0.02% 4,255,145
2020-08-10 2020-08-06 48.500 87,200 +6,600 0.02% 4,229,200
2020-08-07 2020-08-05 49.200 80,600 +600 0.02% 3,965,520
2020-08-06 2020-08-04 49.600 80,000 +600 0.02% 3,968,000
2020-08-04 2020-07-31 46.450 79,400 +200 0.02% 3,688,130
2020-08-03 2020-07-30 47.000 79,200 -1,200 0.02% 3,722,400
2020-07-30 2020-07-28 45.350 80,400 -200 0.02% 3,646,140
2020-07-28 2020-07-24 42.300 80,600 -1,200 0.02% 3,409,380
2020-07-27 2020-07-23 46.000 81,800 -1,300 0.02% 3,762,800
2020-07-24 2020-07-22 45.000 83,100 +2,200 0.02% 3,739,500
2020-07-23 2020-07-21 47.700 80,900 +200 0.02% 3,858,930
2020-07-22 2020-07-20 45.000 80,700 -1,200 0.02% 3,631,500
2020-07-21 2020-07-17 44.000 81,900 -3,300 0.02% 3,603,600
2020-07-20 2020-07-16 44.150 85,200 +4,700 0.02% 3,761,580
2020-07-17 2020-07-15 48.650 80,500 -400 0.02% 3,916,325
2020-07-16 2020-07-14 48.700 80,900 +5,200 0.02% 3,939,830
2020-07-15 2020-07-13 52.550 75,700 +9,600 0.02% 3,978,035
2020-07-14 2020-07-10 52.800 66,100 +4,500 0.01% 3,490,080
2020-07-13 2020-07-09 53.000 61,600 +1,800 0.01% 3,264,800
2020-07-10 2020-07-08 53.900 59,800 -6,400 0.01% 3,223,220
2020-07-09 2020-07-07 51.200 66,200 -8,300 0.01% 3,389,440
2020-07-08 2020-07-06 55.100 74,500 -7,900 0.02% 4,104,950
2020-07-07 2020-07-03 47.150 82,400 -9,400 0.02% 3,885,160
2020-07-06 2020-07-02 40.650 91,800 -6,000 0.02% 3,731,670
2020-07-03 2020-06-30 38.350 97,800 -7,200 0.02% 3,750,630
2020-07-02 2020-06-29 38.600 105,000 -6,100 0.02% 4,053,000
2020-06-30 2020-06-26 38.350 111,100 +14,500 0.02% 4,260,685
2020-06-29 2020-06-24 35.200 96,600 -2,500 0.02% 3,400,320
2020-06-26 2020-06-23 36.000 99,100 -4,400 0.02% 3,567,600
2020-06-23 2020-06-19 33.650 103,500 -11,000 0.02% 3,482,775
2020-06-22 2020-06-18 31.800 114,500 -2,000 0.02% 3,641,100
2020-06-18 2020-06-16 28.700 116,500 -10,100 0.02% 3,343,550
2020-06-16 2020-06-12 28.350 126,600 +1,000 0.03% 3,589,110
2020-06-15 2020-06-11 28.450 125,600 +1,700 0.03% 3,573,320
2020-06-12 2020-06-10 29.450 123,900 +2,000 0.03% 3,648,855
2020-06-11 2020-06-09 29.400 121,900 -100 0.03% 3,583,860
2020-06-10 2020-06-08 29.300 122,000 -900 0.03% 3,574,600
2020-06-09 2020-06-05 29.200 122,900 +700 0.03% 3,588,680
2020-06-08 2020-06-04 29.200 122,200 -4,300 0.03% 3,568,240
2020-06-05 2020-06-03 29.000 126,500 +4,000 0.03% 3,668,500
2020-06-04 2020-06-02 28.850 122,500 -2,800 0.03% 3,534,125
2020-06-01 2020-05-28 27.200 125,300 +1,000 0.03% 3,408,160
2020-05-29 2020-05-27 28.050 124,300 -2,000 0.03% 3,486,615
2020-05-28 2020-05-26 28.350 126,300 +3,700 0.03% 3,580,605
2020-05-26 2020-05-22 27.350 122,600 -10,200 0.03% 3,353,110
2020-05-25 2020-05-21 28.550 132,800 +5,500 0.03% 3,791,440
2020-05-22 2020-05-20 29.700 127,300 -1,400 0.03% 3,780,810
2020-05-21 2020-05-19 28.850 128,700 -6,300 0.03% 3,712,995
2020-05-20 2020-05-18 27.800 135,000 +6,700 0.03% 3,753,000
2020-05-19 2020-05-15 29.600 128,300 +6,300 0.03% 3,797,680
2020-05-18 2020-05-14 30.550 122,000 -1,200 0.03% 3,727,100
2020-05-14 2020-05-12 29.600 123,200 -2,500 0.03% 3,646,720
2020-05-13 2020-05-11 29.100 125,700 -1,300 0.03% 3,657,870
2020-05-12 2020-05-08 28.500 127,000 +3,200 0.03% 3,619,500
2020-05-11 2020-05-07 27.600 123,800 -3,000 0.03% 3,416,880
2020-05-08 2020-05-06 27.100 126,800 -3,700 0.03% 3,436,280
2020-05-06 2020-05-04 24.950 130,500 +2,800 0.03% 3,255,975
2020-05-05 2020-04-29 26.800 127,700 -2,100 0.03% 3,422,360
2020-05-04 2020-04-28 27.050 129,800 -1,900 0.03% 3,511,090
2020-04-29 2020-04-27 25.300 131,700 -2,200 0.03% 3,332,010
2020-04-28 2020-04-24 24.650 133,900 +2,800 0.03% 3,300,635
2020-04-27 2020-04-23 25.000 131,100 +4,900 0.03% 3,277,500
2020-04-24 2020-04-22 25.450 126,200 -6,900 0.03% 3,211,790
2020-04-23 2020-04-21 24.400 133,100 +3,600 0.03% 3,247,640
2020-04-22 2020-04-20 25.850 129,500 +4,600 0.03% 3,347,575
2020-04-21 2020-04-17 26.200 124,900 +3,500 0.03% 3,272,380
2020-04-20 2020-04-16 26.250 121,400 +6,500 0.03% 3,186,750
2020-04-17 2020-04-15 26.800 114,900 -400 0.02% 3,079,320
2020-04-16 2020-04-14 27.800 115,300 +1,400 0.02% 3,205,340
2020-04-15 2020-04-09 26.600 113,900 +2,000 0.02% 3,029,740
2020-04-14 2020-04-08 26.550 111,900 -2,000 0.02% 2,970,945
2020-04-09 2020-04-07 27.250 113,900 -1,000 0.02% 3,103,775
2020-04-08 2020-04-06 26.500 114,900 -2,000 0.02% 3,044,850
2020-04-07 2020-04-03 25.650 116,900 +1,300 0.02% 2,998,485
2020-04-06 2020-04-02 25.700 115,600 -5,100 0.02% 2,970,920
2020-04-03 2020-04-01 24.650 120,700 +3,000 0.03% 2,975,255
2020-04-01 2020-03-30 24.900 117,700 -5,500 0.03% 2,930,730
2020-03-31 2020-03-27 25.500 123,200 -1,400 0.03% 3,141,600
2020-03-30 2020-03-26 25.200 124,600 +19,000 0.03% 3,139,920
2020-03-27 2020-03-25 25.500 105,600 -2,100 0.02% 2,692,800
2020-03-26 2020-03-24 24.400 107,700 +1,500 0.02% 2,627,880
2020-03-25 2020-03-23 23.300 106,200 -2,000 0.02% 2,474,460
2020-03-24 2020-03-20 25.500 108,200 +4,000 0.02% 2,759,100
2020-03-23 2020-03-19 23.850 104,200 +2,000 0.02% 2,485,170
2020-03-20 2020-03-18 24.450 102,200 +2,200 0.02% 2,498,790
2020-03-19 2020-03-17 26.350 100,000 -1,100 0.02% 2,635,000
2020-03-18 2020-03-16 26.100 101,100 +11,000 0.02% 2,638,710
2020-03-17 2020-03-13 29.050 90,100 +200 0.02% 2,617,405
2020-03-16 2020-03-12 29.050 89,900 +1,700 0.02% 2,611,595
2020-03-13 2020-03-11 31.250 88,200 +6,000 0.02% 2,756,250
2020-03-12 2020-03-10 32.050 82,200 +1,100 0.02% 2,634,510
2020-03-11 2020-03-09 32.050 81,100 +3,200 0.02% 2,599,255
2020-03-10 2020-03-06 35.250 77,900 -9,600 0.02% 2,745,975
2020-03-09 2020-03-05 35.100 87,500 +1,200 0.02% 3,071,250
2020-03-06 2020-03-04 35.300 86,300 -1,400 0.02% 3,046,390
2020-03-05 2020-03-03 35.100 87,700 -9,700 0.02% 3,078,270
2020-03-04 2020-03-02 33.400 97,400 +3,200 0.02% 3,253,160
2020-03-02 2020-02-27 33.500 94,200 -1,900 0.02% 3,155,700
2020-02-28 2020-02-26 31.450 96,100 -9,200 0.02% 3,022,345
2020-02-27 2020-02-25 31.750 105,300 -2,200 0.02% 3,343,275
2020-02-26 2020-02-24 32.100 107,500 +8,300 0.02% 3,450,750
2020-02-25 2020-02-21 33.400 99,200 +2,100 0.02% 3,313,280
2020-02-24 2020-02-20 32.950 97,100 +700 0.02% 3,199,445
2020-02-21 2020-02-19 32.200 96,400 -2,700 0.02% 3,104,080
2020-02-20 2020-02-18 30.750 99,100 -1,200 0.02% 3,047,325
2020-02-19 2020-02-17 31.250 100,300 -12,000 0.02% 3,134,375
2020-02-18 2020-02-14 28.700 112,300 +9,000 0.02% 3,223,010
2020-02-13 2020-02-11 28.500 103,300 +1,000 0.02% 2,944,050
2020-02-12 2020-02-10 28.450 102,300 -1,100 0.02% 2,910,435
2020-02-11 2020-02-07 27.950 103,400 -100 0.02% 2,890,030
2020-02-10 2020-02-06 28.150 103,500 +3,000 0.02% 2,913,525
2020-02-07 2020-02-05 27.650 100,500 -12,000 0.02% 2,778,825
2020-02-06 2020-02-04 27.600 112,500 +400 0.02% 3,105,000
2020-02-05 2020-02-03 25.750 112,100 -1,000 0.02% 2,886,575
2020-02-04 2020-01-31 25.400 113,100 -5,000 0.02% 2,872,740
2020-02-03 2020-01-30 25.250 118,100 +2,000 0.03% 2,982,025
2020-01-31 2020-01-29 26.750 116,100 +4,000 0.02% 3,105,675
2020-01-30 2020-01-24 28.100 112,100 +5,100 0.02% 3,150,010
2020-01-29 2020-01-22 29.800 107,000 -500 0.02% 3,188,600
2020-01-23 2020-01-21 29.350 107,500 +3,000 0.02% 3,155,125
2020-01-21 2020-01-17 32.350 104,500 -14,500 0.02% 3,380,575
2020-01-17 2020-01-15 30.050 119,000 -1,100 0.03% 3,575,950
2020-01-16 2020-01-14 29.500 120,100 +3,400 0.03% 3,542,950
2020-01-15 2020-01-13 30.150 116,700 -2,600 0.02% 3,518,505
2020-01-14 2020-01-10 29.200 119,300 -100 0.03% 3,483,560
2020-01-13 2020-01-09 29.200 119,400 +3,700 0.03% 3,486,480
2020-01-10 2020-01-08 28.400 115,700 +3,000 0.02% 3,285,880
2020-01-09 2020-01-07 29.700 112,700 -4,300 0.02% 3,347,190
2020-01-08 2020-01-06 28.650 117,000 -7,700 0.02% 3,352,050
2020-01-07 2020-01-03 28.450 124,700 +1,800 0.03% 3,547,715
2020-01-06 2020-01-02 29.250 122,900 -900 0.03% 3,594,825
2020-01-03 2019-12-31 28.100 123,800 +900 0.03% 3,478,780
2020-01-02 2019-12-27 28.950 122,900 -1,500 0.03% 3,557,955
2019-12-30 2019-12-24 28.400 124,400 +800 0.03% 3,532,960
2019-12-27 2019-12-20 28.250 123,600 +2,300 0.03% 3,491,700
2019-12-23 2019-12-19 28.700 121,300 +7,000 0.03% 3,481,310
2019-12-20 2019-12-18 29.450 114,300 +7,400 0.02% 3,366,135
2019-12-19 2019-12-17 29.900 106,900 +5,800 0.02% 3,196,310
2019-12-18 2019-12-16 30.100 101,100 +1,000 0.02% 3,043,110
2019-12-17 2019-12-13 30.100 100,100 -13,100 0.02% 3,013,010
2019-12-16 2019-12-12 28.000 113,200 +3,500 0.02% 3,169,600
2019-12-13 2019-12-11 27.850 109,700 +2,000 0.02% 3,055,145
2019-12-12 2019-12-10 27.450 107,700 -2,000 0.02% 2,956,365
2019-12-09 2019-12-05 27.500 109,700 -1,400 0.02% 3,016,750
2019-12-06 2019-12-04 26.900 111,100 +8,800 0.02% 2,988,590
2019-12-04 2019-12-02 28.200 102,300 -4,000 0.02% 2,884,860
2019-12-03 2019-11-29 27.050 106,300 +2,000 0.02% 2,875,415
2019-12-02 2019-11-28 27.650 104,300 -4,000 0.02% 2,883,895
2019-11-29 2019-11-27 26.500 108,300 -10,600 0.02% 2,869,950
2019-11-28 2019-11-26 26.150 118,900 +2,600 0.03% 3,109,235
2019-11-27 2019-11-25 27.000 116,300 -700 0.02% 3,140,100
2019-11-26 2019-11-22 26.800 117,000 -6,000 0.02% 3,135,600
2019-11-25 2019-11-21 24.250 123,000 +800 0.03% 2,982,750
2019-11-22 2019-11-20 25.500 122,200 +3,000 0.03% 3,116,100
2019-11-21 2019-11-19 25.750 119,200 -9,300 0.03% 3,069,400
2019-11-20 2019-11-18 24.350 128,500 -14,000 0.03% 3,128,975
2019-11-19 2019-11-15 24.100 142,500 +10,600 0.03% 3,434,250
2019-11-18 2019-11-14 23.650 131,900 +1,100 0.03% 3,119,435
2019-11-15 2019-11-13 23.650 130,800 -600 0.03% 3,093,420
2019-11-14 2019-11-12 25.050 131,400 +4,600 0.03% 3,291,570
2019-11-13 2019-11-11 24.600 126,800 +8,000 0.03% 3,119,280
2019-11-12 2019-11-08 26.050 118,800 +5,800 0.03% 3,094,740
2019-11-11 2019-11-07 26.950 113,000 -3,600 0.02% 3,045,350
2019-11-08 2019-11-06 26.200 116,600 +2,600 0.02% 3,054,920
2019-11-07 2019-11-05 25.450 114,000 -600 0.02% 2,901,300
2019-11-06 2019-11-04 26.100 114,600 -3,700 0.02% 2,991,060
2019-11-05 2019-11-01 25.350 118,300 +1,300 0.03% 2,998,905
2019-11-04 2019-10-31 26.200 117,000 +2,300 0.02% 3,065,400
2019-11-01 2019-10-30 27.600 114,700 +500 0.02% 3,165,720
2019-10-31 2019-10-29 27.500 114,200 -200 0.02% 3,140,500
2019-10-30 2019-10-28 28.250 114,400 +3,300 0.02% 3,231,800
2019-10-29 2019-10-25 26.000 111,100 +2,100 0.02% 2,888,600
2019-10-28 2019-10-24 26.000 109,000 -5,000 0.02% 2,834,000
2019-10-25 2019-10-23 23.700 114,000 -1,800 0.02% 2,701,800
2019-10-23 2019-10-21 25.750 115,800 -3,000 0.02% 2,981,850
2019-10-22 2019-10-18 23.750 118,800 -500 0.03% 2,821,500
2019-10-21 2019-10-17 23.000 119,300 -25,100 0.03% 2,743,900
2019-10-18 2019-10-16 21.250 144,400 +6,000 0.03% 3,068,500
2019-10-17 2019-10-15 21.250 138,400 -400 0.03% 2,941,000
2019-10-16 2019-10-14 19.500 138,800 +800 0.03% 2,706,600
2019-10-15 2019-10-11 19.480 138,000 -3,800 0.03% 2,688,240
2019-10-14 2019-10-10 18.680 141,800 -2,100 0.03% 2,648,824
2019-10-10 2019-10-08 18.680 143,900 -3,000 0.03% 2,688,052
2019-10-08 2019-10-03 18.600 146,900 +1,900 0.03% 2,732,340
2019-09-30 2019-09-26 18.540 145,000 +2,100 0.03% 2,688,300
2019-09-25 2019-09-23 19.040 142,900 +3,700 0.03% 2,720,816
2019-09-20 2019-09-18 20.000 139,200 -2,000 0.03% 2,784,000
2019-09-18 2019-09-16 20.250 141,200 +3,900 0.03% 2,859,300
2019-09-17 2019-09-13 20.950 137,300 -800 0.03% 2,876,435
2019-09-16 2019-09-12 20.050 138,100 -2,000 0.03% 2,768,905
2019-09-13 2019-09-11 20.400 140,100 -5,500 0.03% 2,858,040
2019-09-12 2019-09-10 19.220 145,600 -2,000 0.03% 2,798,432
2019-09-10 2019-09-06 19.360 147,600 +1,000 0.03% 2,857,536
2019-09-09 2019-09-05 19.200 146,600 +6,900 0.03% 2,814,720
2019-09-06 2019-09-04 18.460 139,700 +400 0.03% 2,578,862
2019-09-05 2019-09-03 18.060 139,300 -2,300 0.03% 2,515,758
2019-09-04 2019-09-02 18.280 141,600 -3,900 0.03% 2,588,448
2019-09-03 2019-08-30 17.700 145,500 +2,000 0.03% 2,575,350
2019-09-02 2019-08-29 18.200 143,500 +7,000 0.03% 2,611,700
2019-08-30 2019-08-28 18.600 136,500 +11,000 0.03% 2,538,900
2019-08-29 2019-08-27 18.700 125,500 +4,300 0.03% 2,346,850
2019-08-28 2019-08-26 21.150 121,200 +4,600 0.03% 2,563,380
2019-08-27 2019-08-23 21.300 116,600 -19,700 0.02% 2,483,580
2019-08-26 2019-08-22 18.500 136,300 -1,200 0.03% 2,521,550
2019-08-23 2019-08-21 17.820 137,500 +1,800 0.03% 2,450,250
2019-08-22 2019-08-20 18.040 135,700 +15,300 0.03% 2,448,028
2019-08-21 2019-08-19 17.960 120,400 +200 0.03% 2,162,384
2019-08-20 2019-08-16 17.220 120,200 -4,900 0.03% 2,069,844
2019-08-19 2019-08-15 16.940 125,100 +4,000 0.03% 2,119,194
2019-08-16 2019-08-14 17.120 121,100 +5,600 0.03% 2,073,232
2019-08-15 2019-08-13 16.940 115,500 +3,000 0.02% 1,956,570
2019-08-14 2019-08-12 17.500 112,500 -11,800 0.02% 1,968,750
2019-08-13 2019-08-09 16.760 124,300 +10,400 0.03% 2,083,268
2019-08-12 2019-08-08 17.140 113,900 -5,400 0.02% 1,952,246
2019-08-09 2019-08-07 17.040 119,300 +5,000 0.03% 2,032,872
2019-08-08 2019-08-06 17.420 114,300 -300 0.02% 1,991,106
2019-08-07 2019-08-05 17.700 114,600 +6,400 0.02% 2,028,420
2019-08-06 2019-08-02 19.120 108,200 +7,400 0.02% 2,068,784
2019-08-05 2019-08-01 19.820 100,800 -14,800 0.02% 1,997,856
2019-08-02 2019-07-31 17.700 115,600 +10,300 0.02% 2,046,120
2019-08-01 2019-07-30 18.680 105,300 -1,500 0.02% 1,967,004
2019-07-31 2019-07-29 18.760 106,800 -2,900 0.02% 2,003,568
2019-07-30 2019-07-26 18.920 109,700 +4,000 0.02% 2,075,524
2019-07-29 2019-07-25 19.200 105,700 -7,900 0.02% 2,029,440
2019-07-26 2019-07-24 19.040 113,600 +8,000 0.02% 2,162,944
2019-07-25 2019-07-23 19.180 105,600 -16,500 0.02% 2,025,408
2019-07-24 2019-07-22 18.520 122,100 -1,700 0.03% 2,261,292
2019-07-23 2019-07-19 19.000 123,800 -1,300 0.03% 2,352,200
2019-07-22 2019-07-18 18.540 125,100 +1,000 0.03% 2,319,354
2019-07-19 2019-07-17 18.700 124,100 +6,600 0.03% 2,320,670
2019-07-18 2019-07-16 18.980 117,500 +11,300 0.03% 2,230,150
2019-07-17 2019-07-15 19.920 106,200 +6,100 0.02% 2,115,504
2019-07-15 2019-07-11 20.450 100,100 +2,900 0.02% 2,047,045
2019-07-11 2019-07-09 20.250 97,200 +1,000 0.02% 1,968,300
2019-07-10 2019-07-08 20.600 96,200 +1,000 0.02% 1,981,720
2019-07-09 2019-07-05 21.350 95,200 -9,000 0.02% 2,032,520
2019-07-08 2019-07-04 21.700 104,200 +3,100 0.02% 2,261,140
2019-07-05 2019-07-03 21.600 101,100 -2,000 0.02% 2,183,760
2019-07-04 2019-07-02 22.000 103,100 -1,100 0.02% 2,268,200
2019-07-03 2019-06-28 21.450 104,200 -500 0.02% 2,235,090
2019-07-02 2019-06-27 21.650 104,700 -3,300 0.02% 2,266,755
2019-06-28 2019-06-26 21.300 108,000 +6,300 0.02% 2,300,400
2019-06-27 2019-06-25 21.700 101,700 +1,600 0.02% 2,206,890
2019-06-21 2019-06-19 22.650 100,100 -1,000 0.02% 2,267,265
2019-06-20 2019-06-18 22.150 101,100 -1,000 0.02% 2,239,365
2019-06-19 2019-06-17 21.800 102,100 -1,000 0.02% 2,225,780
2019-06-18 2019-06-14 21.300 103,100 +2,000 0.02% 2,196,030
2019-06-14 2019-06-12 21.900 101,100 -2,000 0.02% 2,214,090
2019-06-12 2019-06-10 21.950 103,100 -9,900 0.02% 2,263,045
2019-06-11 2019-06-06 21.450 113,000 +100 0.02% 2,423,850
2019-06-10 2019-06-05 21.550 112,900 -1,000 0.02% 2,432,995
2019-06-06 2019-06-04 21.200 113,900 -2,000 0.02% 2,414,680
2019-06-05 2019-06-03 21.850 115,900 +900 0.02% 2,532,415
2019-06-04 2019-05-31 22.400 115,000 -2,000 0.02% 2,576,000
2019-06-03 2019-05-30 22.550 117,000 +2,000 0.02% 2,638,350
2019-05-30 2019-05-28 21.950 115,000 +2,000 0.02% 2,524,250
2019-05-29 2019-05-27 21.900 113,000 +2,000 0.02% 2,474,700
2019-05-27 2019-05-23 22.200 111,000 +1,000 0.02% 2,464,200
2019-05-24 2019-05-22 22.900 110,000 -3,000 0.02% 2,519,000
2019-05-22 2019-05-20 22.600 113,000 -5,000 0.02% 2,553,800
2019-05-21 2019-05-17 23.250 118,000 +1,000 0.03% 2,743,500
2019-05-20 2019-05-16 23.900 117,000 -16,000 0.02% 2,796,300
2019-05-17 2019-05-15 24.000 133,000 +1,000 0.03% 3,192,000
2019-05-16 2019-05-14 24.100 132,000 -2,000 0.03% 3,181,200
2019-05-15 2019-05-10 24.550 134,000 -3,000 0.03% 3,289,700
2019-05-14 2019-05-09 24.400 137,000 +100 0.03% 3,342,800
2019-05-10 2019-05-08 25.300 136,900 +1,000 0.03% 3,463,570
2019-05-09 2019-05-07 26.500 135,900 -800 0.03% 3,601,350
2019-05-08 2019-05-06 26.450 136,700 -1,500 0.03% 3,615,715
2019-05-07 2019-05-03 28.050 138,200 -4,000 0.03% 3,876,510
2019-05-06 2019-05-02 28.000 142,200 -200 0.03% 3,981,600
2019-05-03 2019-04-30 28.300 142,400 +9,000 0.03% 4,029,920
2019-04-26 2019-04-24 28.700 133,400 -3,000 0.03% 3,828,580
2019-04-25 2019-04-23 28.050 136,400 +800 0.03% 3,826,020
2019-04-18 2019-04-16 29.900 135,600 +200 0.03% 4,054,440
2019-04-16 2019-04-12 29.300 135,400 -3,000 0.03% 3,967,220
2019-04-15 2019-04-11 29.600 138,400 +600 0.03% 4,096,640
2019-04-12 2019-04-10 30.500 137,800 +14,000 0.03% 4,202,900
2019-04-11 2019-04-09 31.650 123,800 +2,500 0.03% 3,918,270
2019-04-10 2019-04-08 29.650 121,300 +2,500 0.03% 3,596,545
2019-04-09 2019-04-04 29.800 118,800 +18,000 0.03% 3,540,240
2019-04-08 2019-04-03 30.100 100,800 +3,000 0.02% 3,034,080
2019-04-04 2019-04-02 28.100 97,800 -5,600 0.02% 2,748,180
2019-04-03 2019-04-01 27.800 103,400 +2,000 0.02% 2,874,520
2019-04-02 2019-03-29 28.200 101,400 +800 0.02% 2,859,480
2019-04-01 2019-03-28 28.200 100,600 -6,600 0.02% 2,836,920
2019-03-28 2019-03-26 25.600 107,200 +5,800 0.02% 2,744,320
2019-03-27 2019-03-25 27.050 101,400 +4,000 0.02% 2,742,870
2019-03-26 2019-03-22 27.700 97,400 +2,000 0.02% 2,697,980
2019-03-20 2019-03-18 27.600 95,400 -500 0.02% 2,633,040
2019-03-19 2019-03-15 27.150 95,900 +1,000 0.02% 2,603,685
2019-03-18 2019-03-14 27.100 94,900 +2,000 0.02% 2,571,790
2019-03-15 2019-03-13 28.450 92,900 +4,000 0.02% 2,643,005
2019-03-14 2019-03-12 28.750 88,900 -8,000 0.02% 2,555,875
2019-03-12 2019-03-08 29.400 96,900 +2,000 0.02% 2,848,860
2019-03-11 2019-03-07 31.300 94,900 -2,000 0.02% 2,970,370
2019-03-08 2019-03-06 30.750 96,900 -7,300 0.02% 2,979,675
2019-03-07 2019-03-05 28.900 104,200 +300 0.02% 3,011,380
2019-03-06 2019-03-04 29.450 103,900 +10,000 0.02% 3,059,855
2019-03-05 2019-03-01 30.500 93,900 +5,000 0.02% 2,863,950
2019-03-04 2019-02-28 29.500 88,900 -11,500 0.02% 2,622,550
2019-03-01 2019-02-27 29.850 100,400 +2,000 0.02% 2,996,940
2019-02-27 2019-02-25 30.450 98,400 +5,000 0.02% 2,996,280
2019-02-26 2019-02-22 29.250 93,400 -9,000 0.02% 2,731,950
2019-02-25 2019-02-21 27.800 102,400 +1,600 0.02% 2,846,720
2019-02-21 2019-02-19 26.900 100,800 -300 0.02% 2,711,520
2019-02-20 2019-02-18 27.600 101,100 +4,200 0.02% 2,790,360
2019-02-19 2019-02-15 27.150 96,900 +300 0.02% 2,630,835
2019-02-18 2019-02-14 28.450 96,600 +1,600 0.02% 2,748,270
2019-02-15 2019-02-13 28.950 95,000 -100 0.02% 2,750,250
2019-02-14 2019-02-12 27.950 95,100 -7,400 0.02% 2,658,045
2019-02-11 2019-02-04 27.250 102,500 +1,500 0.02% 2,793,125
2019-02-08 2019-01-31 27.000 101,000 +1,500 0.02% 2,727,000
2019-02-01 2019-01-30 27.500 99,500 +5,900 0.02% 2,736,250
2019-01-31 2019-01-29 27.200 93,600 -8,300 0.02% 2,545,920
2019-01-30 2019-01-28 26.500 101,900 -500 0.02% 2,700,350
2019-01-29 2019-01-25 25.800 102,400 +100 0.02% 2,641,920
2019-01-28 2019-01-24 27.150 102,300 +1,500 0.02% 2,777,445
2019-01-25 2019-01-23 26.800 100,800 +7,200 0.02% 2,701,440
2019-01-24 2019-01-22 27.250 93,600 +1,500 0.02% 2,550,600
2019-01-22 2019-01-18 28.200 92,100 -2,100 0.02% 2,597,220
2019-01-21 2019-01-17 26.600 94,200 +2,000 0.02% 2,505,720
2019-01-18 2019-01-16 26.400 92,200 -7,600 0.02% 2,434,080
2019-01-14 2019-01-10 26.000 99,800 -1,000 0.02% 2,594,800
2019-01-11 2019-01-09 25.750 100,800 -800 0.02% 2,595,600
2019-01-10 2019-01-08 25.100 101,600 +2,400 0.02% 2,550,160
2019-01-09 2019-01-07 24.000 99,200 +1,400 0.02% 2,380,800
2019-01-08 2019-01-04 24.100 97,800 +1,000 0.02% 2,356,980
2019-01-04 2019-01-02 24.450 96,800 -100 0.02% 2,366,760
2019-01-03 2018-12-31 25.050 96,900 +3,900 0.02% 2,427,345
2019-01-02 2018-12-27 25.050 93,000 +1,000 0.02% 2,329,650
2018-12-28 2018-12-24 26.200 92,000 -2,000 0.02% 2,410,400
2018-12-20 2018-12-18 27.100 94,000 +2,800 0.02% 2,547,400
2018-12-18 2018-12-14 28.650 91,200 +700 0.02% 2,612,880
2018-12-17 2018-12-13 30.900 90,500 +1,600 0.02% 2,796,450
2018-12-13 2018-12-11 30.500 88,900 +1,000 0.02% 2,711,450
2018-12-11 2018-12-07 30.450 87,900 -200 0.02% 2,676,555
2018-12-10 2018-12-06 31.400 88,100 +6,300 0.02% 2,766,340
2018-12-06 2018-12-04 33.900 81,800 -1,200 0.02% 2,773,020
2018-12-05 2018-12-03 32.900 83,000 -3,000 0.02% 2,730,700
2018-12-04 2018-11-30 32.050 86,000 +3,000 0.02% 2,756,300
2018-11-30 2018-11-28 33.650 83,000 +200 0.02% 2,792,950
2018-11-29 2018-11-27 33.950 82,800 +6,000 0.02% 2,811,060
2018-11-28 2018-11-26 34.500 76,800 -500 0.02% 2,649,600
2018-11-26 2018-11-22 33.200 77,300 -5,000 0.02% 2,566,360
2018-11-23 2018-11-21 33.950 82,300 -1,700 0.02% 2,794,085
2018-11-22 2018-11-20 32.350 84,000 +400 0.02% 2,717,400
2018-11-15 2018-11-13 30.000 83,600 -1,000 0.02% 2,508,000
2018-11-09 2018-11-07 29.650 84,600 -3,000 0.02% 2,508,390
2018-11-08 2018-11-06 28.800 87,600 +3,000 0.02% 2,522,880
2018-11-06 2018-11-02 28.750 84,600 -3,700 0.02% 2,432,250
2018-11-05 2018-11-01 27.000 88,300 -1,700 0.02% 2,384,100
2018-11-02 2018-10-31 26.050 90,000 -6,100 0.02% 2,344,500
2018-11-01 2018-10-30 26.150 96,100 +300 0.02% 2,513,015
2018-10-31 2018-10-29 26.300 95,800 -4,000 0.02% 2,519,540
2018-10-30 2018-10-26 25.950 99,800 -900 0.02% 2,589,810
2018-10-29 2018-10-25 26.650 100,700 -3,900 0.02% 2,683,655
2018-10-25 2018-10-23 26.650 104,600 +12,700 0.02% 2,787,590
2018-10-24 2018-10-22 29.450 91,900 -5,800 0.02% 2,706,455
2018-10-23 2018-10-19 28.150 97,700 +5,100 0.02% 2,750,255
2018-10-22 2018-10-18 28.100 92,600 -3,000 0.02% 2,602,060
2018-10-19 2018-10-16 27.850 95,600 +2,200 0.02% 2,662,460
2018-10-18 2018-10-15 27.950 93,400 -3,500 0.02% 2,610,530
2018-10-16 2018-10-12 27.350 96,900 +7,000 0.02% 2,650,215
2018-10-15 2018-10-11 26.300 89,900 -900 0.02% 2,364,370
2018-10-12 2018-10-10 27.250 90,800 -13,200 0.02% 2,474,300
2018-10-11 2018-10-09 26.300 104,000 +6,700 0.02% 2,735,200
2018-10-10 2018-10-08 26.450 97,300 -5,000 0.02% 2,573,585
2018-10-09 2018-10-05 26.900 102,300 -3,800 0.02% 2,751,870
2018-10-08 2018-10-04 27.850 106,100 +8,500 0.02% 2,954,885
2018-10-05 2018-10-03 29.950 97,600 +1,100 0.02% 2,923,120
2018-10-03 2018-09-28 31.950 96,500 +4,000 0.02% 3,083,175
2018-10-02 2018-09-27 33.150 92,500 -3,100 0.02% 3,066,375
2018-09-28 2018-09-26 33.000 95,600 +8,500 0.02% 3,154,800
2018-09-26 2018-09-21 34.450 87,100 -3,300 0.02% 3,000,595
2018-09-24 2018-09-20 32.250 90,400 -4,000 0.02% 2,915,400
2018-09-21 2018-09-19 31.650 94,400 -5,200 0.02% 2,987,760
2018-09-20 2018-09-18 31.300 99,600 +9,700 0.02% 3,117,480
2018-09-18 2018-09-14 32.050 89,900 +2,500 0.02% 2,881,295
2018-09-17 2018-09-13 32.400 87,400 -10,100 0.02% 2,831,760
2018-09-14 2018-09-12 30.300 97,500 +3,800 0.02% 2,954,250
2018-09-12 2018-09-10 30.950 93,700 +3,300 0.02% 2,900,015
2018-09-10 2018-09-06 33.600 90,400 +2,900 0.02% 3,037,440
2018-09-07 2018-09-05 34.400 87,500 +300 0.02% 3,010,000
2018-09-06 2018-09-04 34.200 87,200 -4,300 0.02% 2,982,240
2018-09-03 2018-08-30 33.950 91,500 -2,200 0.02% 3,106,425
2018-08-31 2018-08-29 34.350 93,700 +4,200 0.02% 3,218,595
2018-08-30 2018-08-28 35.200 89,500 +2,000 0.02% 3,150,400
2018-08-29 2018-08-27 38.000 87,500 -100 0.02% 3,325,000
2018-08-28 2018-08-24 38.650 87,600 +1,500 0.02% 3,385,740
2018-08-24 2018-08-22 37.950 86,100 +3,200 0.02% 3,267,495
2018-08-23 2018-08-21 39.050 82,900 -2,500 0.02% 3,237,245
2018-08-21 2018-08-17 35.150 85,400 -700 0.02% 3,001,810
2018-08-20 2018-08-16 34.700 86,100 -3,600 0.02% 2,987,670
2018-08-17 2018-08-15 34.300 89,700 +600 0.02% 3,076,710
2018-08-15 2018-08-13 35.900 89,100 +800 0.02% 3,198,690
2018-08-14 2018-08-10 37.300 88,300 -5,900 0.02% 3,293,590
2018-08-13 2018-08-09 36.550 94,200 -1,200 0.02% 3,443,010
2018-08-10 2018-08-08 35.000 95,400 -3,900 0.02% 3,339,000
2018-08-09 2018-08-07 33.250 99,300 -300 0.02% 3,301,725
2018-08-08 2018-08-06 33.050 99,600 +1,500 0.02% 3,291,780
2018-08-07 2018-08-03 34.500 98,100 +1,500 0.02% 3,384,450
2018-08-06 2018-08-02 35.600 96,600 +1,000 0.02% 3,438,960
2018-08-03 2018-08-01 36.150 95,600 -4,800 0.02% 3,455,940
2018-08-02 2018-07-31 35.950 100,400 +1,700 0.02% 3,609,380
2018-08-01 2018-07-30 38.000 98,700 +1,500 0.02% 3,750,600
2018-07-31 2018-07-27 39.250 97,200 -1,200 0.02% 3,815,100
2018-07-30 2018-07-26 38.950 98,400 +5,100 0.02% 3,832,680
2018-07-27 2018-07-25 39.700 93,300 +3,000 0.02% 3,704,010
2018-07-26 2018-07-24 39.350 90,300 -5,700 0.02% 3,553,305
2018-07-25 2018-07-23 39.200 96,000 +4,400 0.02% 3,763,200
2018-07-24 2018-07-20 41.050 91,600 -2,400 0.02% 3,760,180
2018-07-20 2018-07-18 42.400 94,000 -100 0.02% 3,985,600
2018-07-19 2018-07-17 42.600 94,100 -600 0.02% 4,008,660
2018-07-18 2018-07-16 42.950 94,700 +2,700 0.02% 4,067,365
2018-07-17 2018-07-13 43.950 92,000 +3,200 0.02% 4,043,400
2018-07-16 2018-07-12 45.750 88,800 +3,800 0.02% 4,062,600
2018-07-13 2018-07-11 46.200 85,000 +3,000 0.02% 3,927,000
2018-07-12 2018-07-10 48.200 82,000 -300 0.02% 3,952,400
2018-07-11 2018-07-09 47.850 82,300 -300 0.02% 3,938,055
2018-07-10 2018-07-06 46.350 82,600 -700 0.02% 3,828,510
2018-07-09 2018-07-05 46.000 83,300 -2,400 0.02% 3,831,800
2018-07-06 2018-07-04 46.150 85,700 +400 0.02% 3,955,055
2018-07-05 2018-07-03 48.200 85,300 +500 0.02% 4,111,460
2018-07-04 2018-06-29 49.550 84,800 +3,000 0.02% 4,201,840
2018-07-03 2018-06-28 50.300 81,800 -200 0.02% 4,114,540
2018-06-29 2018-06-27 49.350 82,000 -1,200 0.02% 4,046,700
2018-06-28 2018-06-26 50.150 83,200 +4,900 0.02% 4,172,480
2018-06-27 2018-06-25 51.350 78,300 -100 0.02% 4,020,705
2018-06-25 2018-06-21 51.900 78,400 +200 0.02% 4,068,960
2018-06-22 2018-06-20 52.250 78,200 -300 0.02% 4,085,950
2018-06-21 2018-06-19 52.300 78,500 +500 0.02% 4,105,550
2018-06-20 2018-06-15 54.400 78,000 -5,000 0.02% 4,243,200
2018-06-19 2018-06-14 52.900 83,000 -2,900 0.02% 4,390,700
2018-06-15 2018-06-13 53.400 85,900 -1,000 0.02% 4,587,060
2018-06-13 2018-06-11 52.000 86,900 -1,600 0.02% 4,518,800
2018-06-12 2018-06-08 52.000 88,500 +5,700 0.02% 4,602,000
2018-06-11 2018-06-07 54.250 82,800 -10,200 0.02% 4,491,900
2018-06-08 2018-06-06 53.800 93,000 +6,500 0.02% 5,003,400
2018-06-07 2018-06-05 51.800 86,500 +2,000 0.02% 4,480,700
2018-06-06 2018-06-04 52.100 84,500 +3,000 0.02% 4,402,450
2018-06-04 2018-05-31 52.200 81,500 -500 0.02% 4,254,300
2018-06-01 2018-05-30 51.150 82,000 -3,900 0.02% 4,194,300
2018-05-31 2018-05-29 51.000 85,900 -600 0.02% 4,380,900
2018-05-30 2018-05-28 51.350 86,500 +3,100 0.02% 4,441,775
2018-05-29 2018-05-25 51.400 83,400 -5,400 0.02% 4,286,760
2018-05-28 2018-05-24 50.500 88,800 +4,000 0.02% 4,484,400
2018-05-25 2018-05-23 50.250 84,800 +3,800 0.02% 4,261,200
2018-05-24 2018-05-21 53.100 81,000 -400 0.02% 4,301,100
2018-05-23 2018-05-18 52.550 81,400 +800 0.02% 4,277,570
2018-05-21 2018-05-17 53.800 80,600 -500 0.02% 4,336,280
2018-05-18 2018-05-16 54.650 81,100 -300 0.02% 4,432,115
2018-05-16 2018-05-14 54.700 81,400 -500 0.02% 4,452,580
2018-05-15 2018-05-11 54.150 81,900 +300 0.02% 4,434,885
2018-05-10 2018-05-08 52.300 81,600 -2,500 0.02% 4,267,680
2018-05-09 2018-05-07 50.450 84,100 +1,000 0.02% 4,242,845
2018-05-08 2018-05-04 51.800 83,100 -2,200 0.02% 4,304,580
2018-05-07 2018-05-03 52.700 85,300 +1,900 0.02% 4,495,310
2018-05-02 2018-04-27 54.150 83,400 -600 0.02% 4,516,110
2018-04-30 2018-04-26 54.800 84,000 +500 0.02% 4,603,200
2018-04-27 2018-04-25 57.500 83,500 +1,200 0.02% 4,801,250
2018-04-26 2018-04-24 58.900 82,300 -900 0.02% 4,847,470
2018-04-25 2018-04-23 58.200 83,200 +3,000 0.02% 4,842,240
2018-04-24 2018-04-20 59.100 80,200 -900 0.02% 4,739,820
2018-04-19 2018-04-17 58.700 81,100 -4,300 0.02% 4,760,570
2018-04-18 2018-04-16 58.050 85,400 +1,300 0.02% 4,957,470
2018-04-16 2018-04-12 59.250 84,100 -2,000 0.02% 4,982,925
2018-04-10 2018-04-06 58.950 86,100 -1,000 0.02% 5,075,595
2018-04-09 2018-04-04 59.350 87,100 +1,000 0.02% 5,169,385
2018-04-04 2018-03-29 59.150 86,100 +2,000 0.02% 5,092,815
2018-04-03 2018-03-28 60.650 84,100 -800 0.02% 5,100,665
2018-03-29 2018-03-27 62.650 84,900 -1,500 0.02% 5,318,985
2018-03-27 2018-03-23 61.400 86,400 -2,800 0.02% 5,304,960
2018-03-26 2018-03-22 62.200 89,200 +2,400 0.02% 5,548,240
2018-03-23 2018-03-21 64.500 86,800 +200 0.02% 5,598,600
2018-03-22 2018-03-20 68.600 86,600 +2,800 0.02% 5,940,760
2018-03-21 2018-03-19 68.600 83,800 -1,500 0.02% 5,748,680
2018-03-20 2018-03-16 69.100 85,300 +7,700 0.02% 5,894,230
2018-03-19 2018-03-15 70.400 77,600 -800 0.02% 5,463,040
2018-03-16 2018-03-14 70.300 78,400 +100 0.02% 5,511,520
2018-03-15 2018-03-13 71.350 78,300 -2,100 0.02% 5,586,705
2018-03-14 2018-03-12 70.200 80,400 -3,000 0.02% 5,644,080
2018-03-09 2018-03-07 68.000 83,400 -500 0.02% 5,671,200
2018-03-08 2018-03-06 68.000 83,900 -3,100 0.02% 5,705,200
2018-03-07 2018-03-05 66.500 87,000 +2,500 0.02% 5,785,500
2018-03-06 2018-03-02 68.800 84,500 -100 0.02% 5,813,600
2018-03-05 2018-03-01 69.300 84,600 -200 0.02% 5,862,780
2018-03-02 2018-02-28 68.800 84,800 -100 0.02% 5,834,240
2018-03-01 2018-02-27 69.200 84,900 -800 0.02% 5,875,080
2018-02-27 2018-02-23 69.000 85,700 +100 0.02% 5,913,300
2018-02-26 2018-02-22 68.300 85,600 -2,000 0.02% 5,846,480
2018-02-23 2018-02-21 69.000 87,600 -800 0.02% 6,044,400
2018-02-22 2018-02-20 66.800 88,400 -2,100 0.02% 5,905,120
2018-02-21 2018-02-15 66.650 90,500 +2,000 0.02% 6,031,825
2018-02-20 2018-02-13 65.950 88,500 -8,900 0.02% 5,836,575
2018-02-14 2018-02-12 65.300 97,400 +5,800 0.02% 6,360,220
2018-02-13 2018-02-09 64.900 91,600 +600 0.02% 5,944,840
2018-02-12 2018-02-08 66.750 91,000 -11,800 0.02% 6,074,250
2018-02-09 2018-02-07 65.500 102,800 -2,600 0.02% 6,733,400
2018-02-08 2018-02-06 64.000 105,400 +1,800 0.02% 6,745,600
2018-02-07 2018-02-05 67.050 103,600 +6,200 0.02% 6,946,380
2018-02-05 2018-02-01 69.150 97,400 +1,800 0.02% 6,735,210
2018-02-02 2018-01-31 70.100 95,600 -4,300 0.02% 6,701,560
2018-02-01 2018-01-30 69.200 99,900 +200 0.02% 6,913,080
2018-01-31 2018-01-29 70.500 99,700 -3,200 0.02% 7,028,850
2018-01-30 2018-01-26 71.500 102,900 -400 0.02% 7,357,350
2018-01-29 2018-01-25 71.700 103,300 -2,300 0.02% 7,406,610
2018-01-26 2018-01-24 71.900 105,600 +11,300 0.02% 7,592,640
2018-01-25 2018-01-23 73.200 94,300 -1,800 0.02% 6,902,760
2018-01-24 2018-01-22 73.100 96,100 -6,500 0.02% 7,024,910
2018-01-23 2018-01-19 71.650 102,600 +1,300 0.02% 7,351,290
2018-01-22 2018-01-18 72.450 101,300 -4,200 0.02% 7,339,185
2018-01-19 2018-01-17 72.900 105,500 +2,900 0.02% 7,690,950
2018-01-18 2018-01-16 73.200 102,600 +2,700 0.02% 7,510,320
2018-01-17 2018-01-15 73.350 99,900 +2,300 0.02% 7,327,665
2018-01-16 2018-01-12 74.300 97,600 -2,600 0.02% 7,251,680
2018-01-15 2018-01-11 73.350 100,200 +4,600 0.02% 7,349,670
2018-01-12 2018-01-10 73.550 95,600 -600 0.02% 7,031,380
2018-01-11 2018-01-09 74.800 96,200 -2,900 0.02% 7,195,760
2018-01-10 2018-01-08 74.750 99,100 -1,000 0.02% 7,407,725
2018-01-09 2018-01-05 73.800 100,100 -1,200 0.02% 7,387,380
2018-01-08 2018-01-04 74.200 101,300 +1,500 0.02% 7,516,460
2018-01-05 2018-01-03 72.400 99,800 -15,000 0.02% 7,225,520
2018-01-04 2018-01-02 70.300 114,800 -200 0.02% 8,070,440
2018-01-03 2017-12-29 69.300 115,000 +800 0.02% 7,969,500
2018-01-02 2017-12-28 68.900 114,200 -3,700 0.02% 7,868,380
2017-12-29 2017-12-27 67.200 117,900 -500 0.03% 7,922,880
2017-12-28 2017-12-22 67.050 118,400 +300 0.03% 7,938,720
2017-12-27 2017-12-21 67.100 118,100 -2,300 0.03% 7,924,510
2017-12-22 2017-12-20 66.600 120,400 +200 0.03% 8,018,640
2017-12-21 2017-12-19 66.800 120,200 +600 0.03% 8,029,360
2017-12-20 2017-12-18 66.900 119,600 -2,000 0.03% 8,001,240
2017-12-19 2017-12-15 66.000 121,600 -7,400 0.03% 8,025,600
2017-12-18 2017-12-14 66.100 129,000 -200 0.03% 8,526,900
2017-12-14 2017-12-12 66.500 129,200 +7,700 0.03% 8,591,800
2017-12-13 2017-12-11 68.000 121,500 -5,600 0.03% 8,262,000
2017-12-12 2017-12-08 65.500 127,100 -3,000 0.03% 8,325,050
2017-12-11 2017-12-07 65.300 130,100 +1,700 0.03% 8,495,530
2017-12-08 2017-12-06 66.300 128,400 +12,500 0.03% 8,512,920
2017-12-07 2017-12-05 70.500 115,900 +500 0.02% 8,170,950
2017-12-06 2017-12-04 72.000 115,400 +5,000 0.02% 8,308,800
2017-12-05 2017-12-01 71.650 110,400 -5,900 0.02% 7,910,160
2017-12-04 2017-11-30 71.250 116,300 -500 0.02% 8,286,375
2017-12-01 2017-11-29 72.700 116,800 -6,300 0.02% 8,491,360
2017-11-30 2017-11-28 69.750 123,100 +500 0.03% 8,586,225
2017-11-29 2017-11-27 69.500 122,600 -3,900 0.03% 8,520,700
2017-11-28 2017-11-24 69.750 126,500 -1,600 0.03% 8,823,375
2017-11-27 2017-11-23 69.950 128,100 +300 0.03% 8,960,595
2017-11-24 2017-11-22 69.500 127,800 +10,600 0.03% 8,882,100
2017-11-23 2017-11-21 72.500 117,200 -4,000 0.02% 8,497,000
2017-11-22 2017-11-20 73.950 121,200 +900 0.03% 8,962,740
2017-11-21 2017-11-17 75.050 120,300 +5,100 0.03% 9,028,515
2017-11-20 2017-11-16 74.650 115,200 +100 0.02% 8,599,680
2017-11-17 2017-11-15 76.300 115,100 +5,500 0.02% 8,782,130
2017-11-16 2017-11-14 77.400 109,600 -200 0.02% 8,483,040
2017-11-15 2017-11-13 77.950 109,800 -2,600 0.02% 8,558,910
2017-11-14 2017-11-10 76.300 112,400 +7,300 0.02% 8,576,120
2017-11-13 2017-11-09 77.800 105,100 +1,700 0.02% 8,176,780
2017-11-10 2017-11-08 77.600 103,400 -13,400 0.02% 8,023,840
2017-11-09 2017-11-07 75.950 116,800 +2,100 0.02% 8,870,960
2017-11-08 2017-11-06 76.850 114,700 +1,800 0.02% 8,814,695
2017-11-07 2017-11-03 78.000 112,900 -10,900 0.02% 8,806,200
2017-11-06 2017-11-02 77.300 123,800 +1,000 0.03% 9,569,740
2017-11-03 2017-11-01 78.300 122,800 -1,700 0.03% 9,615,240
2017-11-02 2017-10-31 78.700 124,500 -8,000 0.03% 9,798,150
2017-11-01 2017-10-30 75.200 132,500 -2,200 0.03% 9,964,000
2017-10-31 2017-10-27 76.900 134,700 -3,300 0.03% 10,358,430
2017-10-30 2017-10-26 76.850 138,000 +1,000 0.03% 10,605,300
2017-10-27 2017-10-25 80.650 137,000 +1,100 0.03% 11,049,050
2017-10-26 2017-10-24 80.950 135,900 +3,100 0.03% 11,001,105
2017-10-25 2017-10-23 81.750 132,800 -200 0.03% 10,856,400
2017-10-24 2017-10-20 83.950 133,000 -6,000 0.03% 11,165,350
2017-10-23 2017-10-19 80.000 139,000 +2,900 0.03% 11,120,000
2017-10-20 2017-10-18 82.050 136,100 +27,600 0.03% 11,167,005
2017-10-19 2017-10-17 85.900 108,500 +10,100 0.02% 9,320,150
2017-10-18 2017-10-16 88.700 98,400 -13,400 0.02% 8,728,080
2017-10-17 2017-10-13 88.000 111,800 +8,600 0.03% 9,838,400
2017-10-16 2017-10-12 88.750 103,200 -21,600 0.02% 9,159,000
2017-10-13 2017-10-11 86.550 124,800 +7,700 0.03% 10,801,440
2017-10-12 2017-10-10 88.800 117,100 +14,100 0.03% 10,398,480
2017-10-11 2017-10-09 90.800 103,000 +15,300 0.02% 9,352,400
2017-10-10 2017-10-06 93.650 87,700 +27,800 0.02% 8,213,105
2017-10-09 2017-10-04 80.350 59,900 -11,300 0.01% 4,812,965
2017-10-06 2017-10-03 67.000 71,200 -37,700 0.02% 4,770,400
2017-10-04 2017-09-29 63.450 108,900 +19,500 0.02% 6,909,705
2017-10-03 2017-09-28 65.200 89,400 0.02% 5,828,880

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