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: PRESIDENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 52.050 0 +0
2025-10-13 2025-10-09 53.350 0 +0
2025-10-10 2025-10-08 53.850 0 +0
2025-10-09 2025-10-06 53.850 0 +0
2025-10-08 2025-10-03 55.000 0 +0
2025-10-06 2025-10-02 55.800 0 +0
2025-10-03 2025-09-30 54.000 0 +0
2025-10-02 2025-09-29 53.550 0 +0
2025-09-30 2025-09-26 54.650 0 +0
2025-09-29 2025-09-25 59.450 0 +0
2025-09-26 2025-09-24 56.900 0 +0
2025-09-25 2025-09-23 55.450 0 +0
2025-09-24 2025-09-22 56.100 0 +0
2025-09-23 2025-09-19 56.700 0 +0
2025-09-22 2025-09-18 56.850 0 +0
2025-09-19 2025-09-17 57.850 0 +0
2025-09-18 2025-09-16 56.450 0 +0
2025-09-17 2025-09-15 56.200 0 +0
2025-09-16 2025-09-12 55.150 0 +0
2025-09-15 2025-09-11 54.650 0 +0
2025-09-12 2025-09-10 54.950 0 +0
2025-09-11 2025-09-09 56.200 0 +0
2025-09-10 2025-09-08 54.750 0 +0
2025-09-09 2025-09-05 53.650 0 +0
2025-09-08 2025-09-04 53.450 0 +0
2025-09-05 2025-09-03 54.700 0 +0
2025-09-04 2025-09-02 55.850 0 +0
2025-09-03 2025-09-01 54.000 0 +0
2025-09-02 2025-08-29 52.850 0 +0
2025-09-01 2025-08-28 53.100 0 +0
2025-08-29 2025-08-27 53.200 0 +0
2025-08-28 2025-08-26 53.500 0 +0
2025-08-27 2025-08-25 53.500 0 +0
2025-08-26 2025-08-22 52.550 0 +0
2025-08-25 2025-08-21 51.350 0 +0
2025-08-22 2025-08-20 52.550 0 +0
2025-08-21 2025-08-19 52.400 0 +0
2025-08-20 2025-08-18 53.050 0 +0
2025-08-19 2025-08-15 52.850 0 +0
2025-08-18 2025-08-14 53.200 0 +0
2025-08-15 2025-08-13 53.250 0 +0
2025-08-14 2025-08-12 51.700 0 +0
2025-08-13 2025-08-11 50.800 0 +0
2025-08-12 2025-08-08 51.250 0 +0
2025-08-11 2025-08-07 51.850 0 +0
2025-08-08 2025-08-06 54.000 0 +0
2025-08-07 2025-08-05 54.300 0 +0
2025-08-06 2025-08-04 54.550 0 +0
2025-08-05 2025-08-01 53.400 0 +0
2025-08-04 2025-07-31 53.150 0 +0
2025-08-01 2025-07-30 54.750 0 +0
2025-07-31 2025-07-29 55.300 0 +0
2025-07-30 2025-07-28 56.800 0 +0
2025-07-29 2025-07-25 57.400 0 +0
2025-07-28 2025-07-24 58.450 0 +0
2025-07-25 2025-07-23 58.400 0 +0
2025-07-24 2025-07-22 57.950 0 +0
2025-07-23 2025-07-21 57.750 0 +0
2025-07-22 2025-07-18 57.000 0 +0
2025-07-21 2025-07-17 56.150 0 +0
2025-07-18 2025-07-16 57.300 0 +0
2025-07-17 2025-07-15 57.650 0 +0
2025-07-16 2025-07-14 57.300 0 +0
2025-07-15 2025-07-11 57.350 0 +0
2025-07-14 2025-07-10 56.900 0 +0
2025-07-11 2025-07-09 57.400 0 +0
2025-07-10 2025-07-08 58.650 0 +0
2025-07-09 2025-07-07 57.300 0 +0
2025-07-08 2025-07-04 57.500 0 +0
2025-07-07 2025-07-03 58.100 0 +0
2025-07-04 2025-07-02 60.150 0 +0
2025-07-03 2025-06-30 59.950 0 +0
2025-07-02 2025-06-27 58.950 0 +0
2025-06-30 2025-06-26 56.900 0 +0
2025-06-27 2025-06-25 56.650 0 +0
2025-06-26 2025-06-24 56.900 0 +0
2025-06-25 2025-06-23 54.850 0 +0
2025-06-24 2025-06-20 54.050 0 +0
2025-06-23 2025-06-19 53.050 0 +0
2025-06-20 2025-06-18 53.800 0 +0
2025-06-19 2025-06-17 54.000 0 +0
2025-06-18 2025-06-16 54.150 0 +0
2025-06-17 2025-06-13 51.950 0 +0
2025-06-16 2025-06-12 52.200 0 +0
2025-06-13 2025-06-11 54.100 0 +0
2025-06-12 2025-06-10 53.450 0 +0
2025-06-11 2025-06-09 54.150 0 +0
2025-06-10 2025-06-06 53.100 0 +0
2025-06-09 2025-06-05 54.250 0 +0
2025-06-06 2025-06-04 53.450 0 +0
2025-06-05 2025-06-03 53.200 0 +0
2025-06-04 2025-06-02 51.600 0 +0
2025-06-03 2025-05-30 50.950 0 +0
2025-06-02 2025-05-29 51.700 0 +0
2025-05-30 2025-05-28 51.750 0 +0
2025-05-29 2025-05-27 51.550 0 +0
2025-05-28 2025-05-26 51.300 0 +0
2025-05-27 2025-05-23 53.000 0 +0
2025-05-26 2025-05-22 53.200 0 +0
2025-05-23 2025-05-21 54.450 0 +0
2025-05-22 2025-05-20 54.800 0 +0
2025-05-21 2025-05-19 52.350 0 +0
2025-05-20 2025-05-16 51.000 0 +0
2025-05-19 2025-05-15 50.150 0 +0
2025-05-16 2025-05-14 50.400 0 +0
2025-05-15 2025-05-13 48.650 0 +0
2025-05-14 2025-05-12 50.600 0 +0
2025-05-13 2025-05-09 51.350 0 +0
2025-05-12 2025-05-08 50.800 0 +0
2025-05-09 2025-05-07 50.100 0 +0
2025-05-08 2025-05-06 51.550 0 +0
2025-05-07 2025-05-02 53.100 0 +0
2025-05-06 2025-04-30 49.950 0 +0
2025-05-02 2025-04-29 47.450 0 +0
2025-04-30 2025-04-28 47.500 0 +0
2025-04-29 2025-04-25 47.700 0 +0
2025-04-28 2025-04-24 48.200 0 +0
2025-04-25 2025-04-23 47.450 0 +0
2025-04-24 2025-04-22 44.400 0 +0
2025-04-23 2025-04-17 41.950 0 +0
2025-04-22 2025-04-16 41.250 0 +0
2025-04-17 2025-04-15 43.100 0 +0
2025-04-16 2025-04-14 43.200 0 +0
2025-04-15 2025-04-11 44.250 0 +0
2025-04-14 2025-04-10 43.050 0 +0
2025-04-11 2025-04-09 41.900 0 +0
2025-04-10 2025-04-08 38.900 0 +0
2025-04-09 2025-04-07 36.450 0 +0
2025-04-08 2025-04-03 45.900 0 +0
2025-04-07 2025-04-02 44.550 0 +0
2025-04-03 2025-04-01 46.500 0 +0
2025-04-02 2025-03-31 49.200 0 +0
2025-04-01 2025-03-28 51.050 0 +0
2025-03-31 2025-03-27 51.700 0 +0
2025-03-28 2025-03-26 53.950 0 +0
2025-03-27 2025-03-25 53.400 0 +0
2025-03-26 2025-03-24 57.000 0 +0
2025-03-25 2025-03-21 54.700 0 +0
2025-03-24 2025-03-20 56.500 0 +0
2025-03-21 2025-03-19 58.200 0 +0
2025-03-20 2025-03-18 57.650 0 +0
2025-03-19 2025-03-17 55.800 0 +0
2025-03-18 2025-03-14 53.850 0 +0
2025-03-17 2025-03-13 52.850 0 +0
2025-03-14 2025-03-12 52.050 0 +0
2025-03-13 2025-03-11 53.900 0 +0
2025-03-12 2025-03-10 52.850 0 +0
2025-03-11 2025-03-07 54.350 0 +0
2025-03-10 2025-03-06 54.900 0 +0
2025-03-07 2025-03-05 54.200 0 +0
2025-03-06 2025-03-04 50.550 0 +0
2025-03-05 2025-03-03 50.950 0 +0
2025-03-04 2025-02-28 51.850 0 +0
2025-03-03 2025-02-27 53.100 0 +0
2025-02-28 2025-02-26 56.300 0 +0
2025-02-27 2025-02-25 53.200 0 +0
2025-02-26 2025-02-24 51.600 0 +0
2025-02-25 2025-02-21 51.700 0 +0
2025-02-24 2025-02-20 49.150 0 +0
2025-02-21 2025-02-19 49.450 0 +0
2025-02-20 2025-02-18 48.400 0 +0
2025-02-19 2025-02-17 45.150 0 +0
2025-02-18 2025-02-14 44.700 0 +0
2025-02-17 2025-02-13 41.650 0 +0
2025-02-14 2025-02-12 44.100 0 +0
2025-02-13 2025-02-11 42.550 0 +0
2025-02-12 2025-02-10 43.750 0 +0
2025-02-11 2025-02-07 42.450 0 +0
2025-02-10 2025-02-06 40.550 0 +0
2025-02-07 2025-02-05 39.650 0 +0
2025-02-06 2025-02-04 39.550 0 +0
2025-02-05 2025-02-03 37.950 0 +0
2025-02-04 2025-01-28 38.300 0 +0
2025-02-03 2025-01-24 36.850 0 +0
2025-01-27 2025-01-23 34.500 0 +0
2025-01-24 2025-01-22 35.300 0 +0
2025-01-23 2025-01-21 35.900 0 +0
2025-01-22 2025-01-20 34.700 0 +0
2025-01-21 2025-01-17 34.950 0 +0
2025-01-20 2025-01-16 34.350 0 +0
2025-01-17 2025-01-15 33.600 0 +0
2025-01-16 2025-01-14 33.750 0 +0
2025-01-15 2025-01-13 32.800 0 +0
2025-01-14 2025-01-10 33.550 0 +0
2025-01-13 2025-01-09 33.750 0 +0
2025-01-10 2025-01-08 32.800 0 +0
2025-01-09 2025-01-07 34.150 0 +0
2025-01-08 2025-01-06 36.300 0 +0
2025-01-07 2025-01-03 36.250 0 +0
2025-01-06 2025-01-02 34.000 0 +0
2025-01-03 2024-12-31 34.500 0 +0
2025-01-02 2024-12-27 34.150 0 +0
2024-12-30 2024-12-24 32.750 0 +0
2024-12-27 2024-12-20 31.650 0 +0
2024-12-23 2024-12-19 30.800 0 +0
2024-12-20 2024-12-18 30.800 0 +0
2024-12-19 2024-12-17 29.950 0 +0
2024-12-18 2024-12-16 30.350 0 +0
2024-12-17 2024-12-13 31.350 0 +0
2024-12-16 2024-12-12 31.600 0 +0
2024-12-13 2024-12-11 30.450 0 +0
2024-12-12 2024-12-10 30.950 0 +0
2024-12-11 2024-12-09 30.950 0 +0
2024-12-10 2024-12-06 29.900 0 +0
2024-12-09 2024-12-05 29.450 0 +0
2024-12-06 2024-12-04 29.100 0 +0
2024-12-05 2024-12-03 29.100 0 +0
2024-12-04 2024-12-02 28.550 0 +0
2024-12-03 2024-11-29 27.750 0 +0
2024-12-02 2024-11-28 27.850 0 +0
2024-11-29 2024-11-27 28.300 0 +0
2024-11-28 2024-11-26 27.200 0 +0
2024-11-27 2024-11-25 28.400 0 +0
2024-11-26 2024-11-22 28.550 0 +0
2024-11-25 2024-11-21 28.150 0 +0
2024-11-22 2024-11-20 28.000 0 +0
2024-11-21 2024-11-19 28.300 0 +0
2024-11-20 2024-11-18 28.800 0 +0
2024-11-19 2024-11-15 28.000 0 +0
2024-11-18 2024-11-14 27.850 0 +0
2024-11-15 2024-11-13 28.900 0 +0
2024-11-14 2024-11-12 28.450 0 +0
2024-11-13 2024-11-11 29.300 0 +0
2024-11-12 2024-11-08 28.300 0 +0
2024-11-11 2024-11-07 27.850 0 +0
2024-11-08 2024-11-06 27.600 0 +0
2024-11-07 2024-11-05 28.200 0 +0
2024-11-06 2024-11-04 27.300 0 +0
2024-11-05 2024-11-01 27.300 0 +0
2024-11-04 2024-10-31 26.700 0 +0
2024-11-01 2024-10-30 26.000 0 +0
2024-10-31 2024-10-29 25.850 0 +0
2024-10-30 2024-10-28 25.500 0 +0
2024-10-29 2024-10-25 25.950 0 +0
2024-10-28 2024-10-24 25.250 0 +0
2024-10-25 2024-10-23 25.550 0 +0
2024-10-24 2024-10-22 24.450 0 +0
2024-10-23 2024-10-21 24.250 0 +0
2024-10-22 2024-10-18 24.550 0 +0
2024-10-21 2024-10-17 23.100 0 +0
2024-10-18 2024-10-16 22.700 0 +0
2024-10-17 2024-10-15 23.000 0 +0
2024-10-16 2024-10-14 23.600 0 +0
2024-10-15 2024-10-10 23.750 0 +0
2024-10-14 2024-10-09 23.300 0 +0
2024-10-10 2024-10-08 23.700 0 +0
2024-10-09 2024-10-07 25.850 0 +0
2024-10-08 2024-10-04 24.550 0 +0
2024-10-07 2024-10-03 24.050 0 +0
2024-10-04 2024-10-02 24.000 0 +0
2024-10-03 2024-09-30 22.500 0 +0
2024-10-02 2024-09-27 21.950 0 +0
2024-09-30 2024-09-26 21.500 0 +0
2024-09-27 2024-09-25 20.550 0 +0
2024-09-26 2024-09-24 21.200 0 +0
2024-09-25 2024-09-23 20.550 0 +0
2024-09-24 2024-09-20 19.880 0 +0
2024-09-23 2024-09-19 19.800 0 +0
2024-09-20 2024-09-17 19.520 0 +0
2024-09-19 2024-09-16 19.240 0 +0
2024-09-17 2024-09-13 19.220 0 +0
2024-09-16 2024-09-12 18.920 0 +0
2024-09-13 2024-09-11 18.960 0 +0
2024-09-12 2024-09-10 18.660 0 +0
2024-09-11 2024-09-09 18.620 0 +0
2024-09-10 2024-09-05 18.540 0 +0
2024-09-09 2024-09-04 18.660 0 +0
2024-09-05 2024-09-03 19.180 0 +0
2024-09-04 2024-09-02 19.060 0 +0
2024-09-03 2024-08-30 19.500 0 +0
2024-09-02 2024-08-29 18.880 0 +0
2024-08-30 2024-08-28 18.960 0 +0
2024-08-29 2024-08-27 18.880 0 +0
2024-08-28 2024-08-26 18.720 0 +0
2024-08-27 2024-08-23 18.820 0 +0
2024-08-26 2024-08-22 19.100 0 +0
2024-08-23 2024-08-21 17.520 0 +0
2024-08-22 2024-08-20 17.680 0 +0
2024-08-21 2024-08-19 17.620 0 +0
2024-08-20 2024-08-16 17.320 0 +0
2024-08-19 2024-08-15 17.220 0 +0
2024-08-16 2024-08-14 16.860 0 +0
2024-08-15 2024-08-13 16.900 0 +0
2024-08-14 2024-08-12 16.460 0 +0
2024-08-13 2024-08-09 16.400 0 +0
2024-08-12 2024-08-08 15.840 0 +0
2024-08-09 2024-08-07 15.900 0 +0
2024-08-08 2024-08-06 15.820 0 +0
2024-08-07 2024-08-05 15.860 0 +0
2024-08-06 2024-08-02 16.080 0 +0
2024-08-05 2024-08-01 16.680 0 +0
2024-08-02 2024-07-31 16.840 0 +0
2024-08-01 2024-07-30 16.320 0 +0
2024-07-31 2024-07-29 16.820 0 +0
2024-07-30 2024-07-26 16.360 0 +0
2024-07-29 2024-07-25 16.200 0 +0
2024-07-26 2024-07-24 16.540 0 +0
2024-07-25 2024-07-23 16.960 0 +0
2024-07-24 2024-07-22 17.220 0 +0
2024-07-23 2024-07-19 16.520 0 +0
2024-07-22 2024-07-18 16.840 0 +0
2024-07-19 2024-07-17 16.780 0 +0
2024-07-18 2024-07-16 16.340 0 +0
2024-07-17 2024-07-15 16.460 0 +0
2024-07-16 2024-07-12 16.840 0 +0
2024-07-15 2024-07-11 16.680 0 +0
2024-07-12 2024-07-10 16.120 0 +0
2024-07-11 2024-07-09 16.400 0 +0
2024-07-10 2024-07-08 16.460 0 +0
2024-07-09 2024-07-05 16.620 0 +0
2024-07-08 2024-07-04 16.840 0 +0
2024-07-05 2024-07-03 16.900 0 +0
2024-07-04 2024-07-02 16.660 0 +0
2024-07-03 2024-06-28 16.480 0 +0
2024-07-02 2024-06-27 16.540 0 +0
2024-06-28 2024-06-26 17.820 0 +0
2024-06-27 2024-06-25 17.780 0 +0
2024-06-26 2024-06-24 18.020 0 +0
2024-06-25 2024-06-21 18.180 0 +0
2024-06-24 2024-06-20 18.520 0 +0
2024-06-21 2024-06-19 18.480 0 +0
2024-06-20 2024-06-18 17.380 0 +0
2024-06-19 2024-06-17 17.320 0 +0
2024-06-18 2024-06-14 17.300 0 +0
2024-06-17 2024-06-13 17.560 0 +0
2024-06-14 2024-06-12 17.140 0 +0
2024-06-13 2024-06-11 17.320 0 +0
2024-06-12 2024-06-07 17.620 0 +0
2024-06-11 2024-06-06 17.960 0 +0
2024-06-07 2024-06-05 17.700 0 +0
2024-06-06 2024-06-04 17.780 0 +0
2024-06-05 2024-06-03 17.900 0 +0
2024-06-04 2024-05-31 17.480 0 +0
2024-06-03 2024-05-30 17.700 0 +0
2024-05-31 2024-05-29 17.780 0 +0
2024-05-30 2024-05-28 18.140 0 +0
2024-05-29 2024-05-27 18.440 0 +0
2024-05-28 2024-05-24 18.300 0 +0
2024-05-27 2024-05-23 18.940 0 +0
2024-05-24 2024-05-22 19.440 0 +0
2024-05-23 2024-05-21 19.300 0 +0
2024-05-22 2024-05-20 19.880 0 +0
2024-05-21 2024-05-17 19.940 0 +0
2024-05-20 2024-05-16 19.820 0 +0
2024-05-17 2024-05-14 19.980 0 +0
2024-05-16 2024-05-13 19.360 0 +0
2024-05-14 2024-05-10 19.400 0 +0
2024-05-13 2024-05-09 19.160 0 +0
2024-05-10 2024-05-08 19.100 0 +0
2024-05-09 2024-05-07 17.940 0 +0
2024-05-08 2024-05-06 18.100 0 +0
2024-05-07 2024-05-03 18.180 0 +0
2024-05-06 2024-05-02 17.640 0 +0
2024-05-03 2024-04-30 17.320 0 +0
2024-05-02 2024-04-29 17.420 0 +0
2024-04-30 2024-04-26 17.360 0 +0
2024-04-29 2024-04-25 16.600 0 +0
2024-04-26 2024-04-24 16.660 0 +0
2024-04-25 2024-04-23 16.180 0 +0
2024-04-24 2024-04-22 15.820 0 +0
2024-04-23 2024-04-19 15.800 0 +0
2024-04-22 2024-04-18 16.380 0 +0
2024-04-19 2024-04-17 16.280 0 +0
2024-04-18 2024-04-16 15.920 0 +0
2024-04-17 2024-04-15 16.520 0 +0
2024-04-16 2024-04-12 16.500 0 +0
2024-04-15 2024-04-11 16.080 0 +0
2024-04-12 2024-04-10 16.000 0 +0
2024-04-11 2024-04-09 15.980 0 +0
2024-04-10 2024-04-08 15.500 0 +0
2024-04-09 2024-04-05 15.540 0 +0
2024-04-08 2024-04-03 15.560 0 +0
2024-04-05 2024-04-02 16.280 0 +0
2024-04-03 2024-03-28 14.940 0 +0
2024-04-02 2024-03-27 14.760 0 +0
2024-03-28 2024-03-26 15.300 0 +0
2024-03-27 2024-03-25 14.820 0 +0
2024-03-26 2024-03-22 14.800 0 +0
2024-03-25 2024-03-21 14.760 0 +0
2024-03-22 2024-03-20 14.500 0 +0
2024-03-21 2024-03-19 14.860 0 +0
2024-03-20 2024-03-18 14.940 0 +0
2024-03-19 2024-03-15 14.540 0 +0
2024-03-18 2024-03-14 14.760 0 +0
2024-03-15 2024-03-13 14.920 0 +0
2024-03-14 2024-03-12 14.920 0 +0
2024-03-13 2024-03-11 13.400 0 +0
2024-03-12 2024-03-08 13.080 0 +0
2024-03-11 2024-03-07 12.800 0 +0
2024-03-08 2024-03-06 13.040 0 +0
2024-03-07 2024-03-05 12.760 0 +0
2024-03-06 2024-03-04 13.340 0 +0
2024-03-05 2024-03-01 13.320 0 +0
2024-03-04 2024-02-29 13.220 0 +0
2024-03-01 2024-02-28 13.080 0 +0
2024-02-29 2024-02-27 13.480 0 +0
2024-02-28 2024-02-26 13.100 0 +0
2024-02-27 2024-02-23 13.220 0 +0
2024-02-26 2024-02-22 13.400 0 +0
2024-02-23 2024-02-21 13.360 0 +0
2024-02-22 2024-02-20 12.980 0 +0
2024-02-21 2024-02-19 12.920 0 +0
2024-02-20 2024-02-16 13.420 0 +0
2024-02-19 2024-02-15 12.720 0 +0
2024-02-16 2024-02-14 12.560 0 +0
2024-02-15 2024-02-09 12.440 0 +0
2024-02-14 2024-02-07 12.700 0 +0
2024-02-08 2024-02-06 12.900 0 +0
2024-02-07 2024-02-05 12.120 0 +0
2024-02-06 2024-02-02 12.200 0 +0
2024-02-05 2024-02-01 12.380 0 +0
2024-02-02 2024-01-31 12.320 0 +0
2024-02-01 2024-01-30 12.900 0 +0
2024-01-31 2024-01-29 13.300 0 +0
2024-01-30 2024-01-26 13.200 0 +0
2024-01-29 2024-01-25 13.740 0 +0
2024-01-26 2024-01-24 13.700 0 +0
2024-01-25 2024-01-23 13.220 0 +0
2024-01-24 2024-01-22 12.980 0 +0
2024-01-23 2024-01-19 13.180 0 +0
2024-01-22 2024-01-18 13.320 0 +0
2024-01-19 2024-01-17 13.140 0 +0
2024-01-18 2024-01-16 13.820 0 +0
2024-01-17 2024-01-15 14.200 0 +0
2024-01-16 2024-01-12 14.300 0 +0
2024-01-15 2024-01-11 14.480 0 +0
2024-01-12 2024-01-10 14.100 0 +0
2024-01-11 2024-01-09 14.340 0 +0
2024-01-10 2024-01-08 14.360 0 +0
2024-01-09 2024-01-05 14.940 0 +0
2024-01-08 2024-01-04 15.080 0 +0
2024-01-05 2024-01-03 14.980 0 +0
2024-01-04 2024-01-02 15.480 0 +0
2024-01-03 2023-12-29 15.600 0 +0
2024-01-02 2023-12-28 16.280 0 +0
2023-12-29 2023-12-27 16.320 0 +0
2023-12-28 2023-12-22 15.680 0 +0
2023-12-27 2023-12-21 15.960 0 +0
2023-12-22 2023-12-20 16.120 0 +0
2023-12-21 2023-12-19 16.140 0 +0
2023-12-20 2023-12-18 15.900 0 +0
2023-12-19 2023-12-15 15.980 0 +0
2023-12-18 2023-12-14 15.960 0 +0
2023-12-15 2023-12-13 15.540 0 +0
2023-12-14 2023-12-12 15.160 0 +0
2023-12-13 2023-12-11 14.560 0 +0
2023-12-12 2023-12-08 14.620 0 +0
2023-12-11 2023-12-07 14.680 0 +0
2023-12-08 2023-12-06 14.880 0 +0
2023-12-07 2023-12-05 14.780 0 +0
2023-12-06 2023-12-04 15.220 0 +0
2023-12-05 2023-12-01 15.160 0 +0
2023-12-04 2023-11-30 15.620 0 +0
2023-12-01 2023-11-29 15.480 0 +0
2023-11-30 2023-11-28 15.520 0 +0
2023-11-29 2023-11-27 15.140 0 +0
2023-11-28 2023-11-24 15.000 0 +0
2023-11-27 2023-11-23 15.440 0 +0
2023-11-24 2023-11-22 15.120 0 +0
2023-11-23 2023-11-21 15.380 0 +0
2023-11-22 2023-11-20 16.180 0 +0
2023-11-21 2023-11-17 15.940 0 +0
2023-11-20 2023-11-16 15.700 0 +0
2023-11-17 2023-11-15 16.800 0 +0
2023-11-16 2023-11-14 15.860 0 +0
2023-11-15 2023-11-13 16.220 0 +0
2023-11-14 2023-11-10 16.040 0 +0
2023-11-13 2023-11-09 16.520 0 +0
2023-11-10 2023-11-08 16.140 0 +0
2023-11-09 2023-11-07 15.820 0 +0
2023-11-08 2023-11-06 15.540 0 +0
2023-11-07 2023-11-03 15.240 0 +0
2023-11-06 2023-11-02 15.080 0 +0
2023-11-03 2023-11-01 14.220 0 +0
2023-11-02 2023-10-31 14.020 0 +0
2023-11-01 2023-10-30 14.320 0 +0
2023-10-31 2023-10-27 13.520 0 +0
2023-10-30 2023-10-26 13.360 0 +0
2023-10-27 2023-10-25 13.200 0 +0
2023-10-26 2023-10-24 12.960 0 +0
2023-10-25 2023-10-20 13.300 0 +0
2023-10-24 2023-10-19 13.580 0 +0
2023-10-20 2023-10-18 13.180 0 +0
2023-10-19 2023-10-17 13.040 0 +0
2023-10-18 2023-10-16 12.540 0 +0
2023-10-17 2023-10-13 12.600 0 +0
2023-10-16 2023-10-12 12.660 0 +0
2023-10-13 2023-10-11 12.300 0 +0
2023-10-12 2023-10-10 12.280 0 +0
2023-10-11 2023-10-09 11.940 0 +0
2023-10-10 2023-10-06 11.880 0 +0
2023-10-09 2023-10-05 11.680 0 +0
2023-10-06 2023-10-04 11.860 0 +0
2023-10-05 2023-10-03 11.980 0 +0
2023-10-04 2023-09-29 12.340 0 +0
2023-10-03 2023-09-28 11.720 0 -800
2023-01-17 2023-01-13 11.960 800 -3,600 0.00% 9,568
2022-10-05 2022-09-30 8.960 4,400 -12,000 0.00% 39,424
2022-09-22 2022-09-20 10.040 16,400 -400 0.00% 164,656
2022-08-10 2022-08-08 11.780 16,800 -3,000 0.00% 197,904
2022-08-08 2022-08-04 12.120 19,800 -1,000 0.00% 239,976
2022-07-14 2022-07-12 12.680 20,800 -2,000 0.00% 263,744
2022-07-13 2022-07-11 12.880 22,800 -1,600 0.00% 293,664
2022-06-30 2022-06-28 14.220 24,400 -4,600 0.00% 346,968
2022-06-29 2022-06-27 13.740 29,000 -13,000 0.00% 398,460
2022-06-21 2022-06-17 11.800 42,000 -1,200 0.00% 495,600
2022-06-14 2022-06-10 12.180 43,200 -1,000 0.00% 526,176
2022-06-13 2022-06-09 12.180 44,200 -55,000 0.00% 538,356
2022-06-07 2022-06-02 11.960 99,200 -92,600 0.00% 1,186,432
2022-06-06 2022-06-01 12.160 191,800 -1,200 0.00% 2,332,288
2022-06-02 2022-05-31 12.140 193,000 -2,000 0.00% 2,343,020
2022-06-01 2022-05-30 12.020 195,000 -400 0.00% 2,343,900
2022-05-31 2022-05-27 11.600 195,400 -5,000 0.00% 2,266,640
2022-05-27 2022-05-25 11.220 200,400 -4,000 0.00% 2,248,488
2022-05-26 2022-05-24 11.160 204,400 +1,200 0.00% 2,281,104
2022-05-25 2022-05-23 11.500 203,200 -13,600 0.00% 2,336,800
2022-05-23 2022-05-19 11.080 216,800 -29,400 0.00% 2,402,144
2022-05-20 2022-05-18 11.660 246,200 -6,000 0.00% 2,870,692
2022-05-19 2022-05-17 11.720 252,200 -1,000 0.00% 2,955,784
2022-05-18 2022-05-16 11.120 253,200 -6,000 0.00% 2,815,584
2022-05-17 2022-05-13 11.040 259,200 -32,000 0.00% 2,861,568
2022-05-16 2022-05-12 10.360 291,200 +3,400 0.00% 3,016,832
2022-05-13 2022-05-11 11.000 287,800 -17,000 0.00% 3,165,800
2022-05-12 2022-05-10 10.820 304,800 -3,000 0.00% 3,297,936
2022-05-06 2022-05-04 11.380 307,800 -1,800 0.00% 3,502,764
2022-05-05 2022-05-03 11.660 309,600 +1,800 0.00% 3,609,936
2022-05-04 2022-04-29 12.200 307,800 -11,800 0.00% 3,755,160
2022-05-03 2022-04-28 11.360 319,600 +3,800 0.00% 3,630,656
2022-04-29 2022-04-27 11.200 315,800 -2,000 0.00% 3,536,960
2022-04-28 2022-04-26 10.860 317,800 +5,000 0.00% 3,451,308
2022-04-27 2022-04-25 10.920 312,800 +5,400 0.00% 3,415,776
2022-04-26 2022-04-22 11.620 307,400 -2,000 0.00% 3,571,988
2022-04-25 2022-04-21 11.520 309,400 +13,000 0.00% 3,564,288
2022-04-20 2022-04-14 12.480 296,400 -2,000 0.00% 3,699,072
2022-04-13 2022-04-11 12.360 298,400 +400 0.00% 3,688,224
2022-04-12 2022-04-08 13.200 298,000 +8,800 0.00% 3,933,600
2022-04-11 2022-04-07 13.420 289,200 -100,800 0.00% 3,881,064
2022-04-08 2022-04-06 13.660 390,000 +2,000 0.00% 5,327,400
2022-04-07 2022-04-04 14.040 388,000 +2,000 0.00% 5,447,520
2022-04-01 2022-03-30 14.160 386,000 -14,800 0.00% 5,465,760
2022-03-31 2022-03-29 14.120 400,800 -4,800 0.00% 5,659,296
2022-03-30 2022-03-28 14.480 405,600 +1,000 0.00% 5,873,088
2022-03-28 2022-03-24 14.500 404,600 -8,400 0.00% 5,866,700
2022-03-25 2022-03-23 14.780 413,000 +3,600 0.00% 6,104,140
2022-03-24 2022-03-22 14.200 409,400 +16,000 0.00% 5,813,480
2022-03-23 2022-03-21 13.380 393,400 -600 0.00% 5,263,692
2022-03-21 2022-03-17 13.940 394,000 +8,000 0.00% 5,492,360
2022-03-18 2022-03-16 13.400 386,000 -2,000 0.00% 5,172,400
2022-03-17 2022-03-15 11.500 388,000 -3,400 0.00% 4,462,000
2022-03-16 2022-03-14 12.480 391,400 +1,000 0.00% 4,884,672
2022-03-14 2022-03-10 13.580 390,400 -1,200 0.00% 5,301,632
2022-03-11 2022-03-09 13.300 391,600 -200 0.00% 5,208,280
2022-03-09 2022-03-07 13.680 391,800 +1,200 0.00% 5,359,824
2022-03-08 2022-03-04 13.960 390,600 +4,000 0.00% 5,452,776
2022-03-04 2022-03-02 14.820 386,600 -2,000 0.00% 5,729,412
2022-03-03 2022-03-01 14.680 388,600 -120,000 0.00% 5,704,648
2022-03-02 2022-02-28 14.660 508,600 -1,000 0.00% 7,456,076
2022-02-24 2022-02-22 15.620 509,600 +1,200 0.00% 7,959,952
2022-02-23 2022-02-21 16.100 508,400 -2,000 0.00% 8,185,240
2022-02-22 2022-02-18 16.140 510,400 +3,000 0.00% 8,237,856
2022-02-21 2022-02-17 16.540 507,400 -2,000 0.00% 8,392,396
2022-02-18 2022-02-16 16.600 509,400 +2,000 0.00% 8,456,040
2022-02-17 2022-02-15 16.280 507,400 -1,600 0.00% 8,260,472
2022-02-16 2022-02-14 16.340 509,000 +200 0.00% 8,317,060
2022-02-15 2022-02-11 16.600 508,800 +1,000 0.00% 8,446,080
2022-02-14 2022-02-10 16.820 507,800 +2,000 0.00% 8,541,196
2022-02-11 2022-02-09 16.720 505,800 -1,800 0.00% 8,456,976
2022-02-10 2022-02-08 15.960 507,600 +600 0.00% 8,101,296
2022-02-09 2022-02-07 16.380 507,000 +600 0.00% 8,304,660
2022-02-08 2022-02-04 16.580 506,400 +200 0.00% 8,396,112
2022-02-04 2022-01-27 16.480 506,200 -1,000 0.00% 8,342,176
2022-01-28 2022-01-26 17.440 507,200 -800 0.00% 8,845,568
2022-01-27 2022-01-25 17.620 508,000 +1,200 0.00% 8,950,960
2022-01-26 2022-01-24 18.200 506,800 +1,000 0.00% 9,223,760
2022-01-25 2022-01-21 18.920 505,800 -1,000 0.00% 9,569,736
2022-01-24 2022-01-20 18.900 506,800 -200 0.00% 9,578,520
2022-01-21 2022-01-19 18.320 507,000 +1,000 0.00% 9,288,240
2022-01-17 2022-01-13 18.680 506,000 -1,000 0.00% 9,452,080
2022-01-14 2022-01-12 18.820 507,000 +2,400 0.00% 9,541,740
2022-01-12 2022-01-10 18.520 504,600 -1,000 0.00% 9,345,192
2022-01-11 2022-01-07 18.260 505,600 +2,000 0.00% 9,232,256
2022-01-10 2022-01-06 18.120 503,600 +2,000 0.00% 9,125,232
2022-01-07 2022-01-05 17.920 501,600 +1,000 0.00% 8,988,672
2022-01-06 2022-01-04 18.560 500,600 -1,200 0.00% 9,291,136
2022-01-04 2021-12-31 18.900 501,800 +1,600 0.00% 9,484,020
2022-01-03 2021-12-29 18.560 500,200 +200 0.00% 9,283,712
2021-12-30 2021-12-28 18.780 500,000 +200 0.00% 9,390,000
2021-12-29 2021-12-24 18.640 499,800 -200 0.00% 9,316,272
2021-12-28 2021-12-22 18.500 500,000 +4,000 0.00% 9,250,000
2021-12-23 2021-12-21 18.400 496,000 -6,400 0.00% 9,126,400
2021-12-22 2021-12-20 17.620 502,400 -2,200 0.00% 8,852,288
2021-12-21 2021-12-17 18.220 504,600 -6,800 0.00% 9,193,812
2021-12-20 2021-12-16 18.120 511,400 +2,800 0.00% 9,266,568
2021-12-17 2021-12-15 18.000 508,600 +3,200 0.00% 9,154,800
2021-12-16 2021-12-14 18.440 505,400 +1,600 0.00% 9,319,576
2021-12-13 2021-12-09 19.400 503,800 -1,600 0.00% 9,773,720
2021-12-10 2021-12-08 19.220 505,400 +1,200 0.00% 9,713,788
2021-12-09 2021-12-07 19.240 504,200 -1,000 0.00% 9,700,808
2021-12-08 2021-12-06 19.120 505,200 +1,600 0.00% 9,659,424
2021-12-07 2021-12-03 19.660 503,600 -21,000 0.00% 9,900,776
2021-12-06 2021-12-02 19.520 524,600 +2,600 0.00% 10,240,192
2021-12-03 2021-12-01 19.560 522,000 +25,000 0.00% 10,210,320
2021-12-02 2021-11-30 19.280 497,000 +1,000 0.00% 9,582,160
2021-12-01 2021-11-29 19.300 496,000 -2,000 0.00% 9,572,800
2021-11-30 2021-11-26 19.060 498,000 +15,800 0.00% 9,491,880
2021-11-29 2021-11-25 19.580 482,200 -11,600 0.00% 9,441,476
2021-11-26 2021-11-24 19.260 493,800 +12,800 0.00% 9,510,588
2021-11-24 2021-11-22 20.900 481,000 -2,000 0.00% 10,052,900
2021-11-22 2021-11-18 21.150 483,000 +800 0.00% 10,215,450
2021-11-19 2021-11-17 21.750 482,200 -1,800 0.00% 10,487,850
2021-11-18 2021-11-16 21.800 484,000 +3,200 0.00% 10,551,200
2021-11-16 2021-11-12 21.150 480,800 +2,200 0.00% 10,168,920
2021-11-11 2021-11-09 20.350 478,600 -1,000 0.00% 9,739,510
2021-11-10 2021-11-08 20.350 479,600 +1,000 0.00% 9,759,860
2021-11-05 2021-11-03 20.450 478,600 +400 0.00% 9,787,370
2021-11-04 2021-11-02 21.000 478,200 +4,600 0.00% 10,042,200
2021-10-29 2021-10-27 21.900 473,600 +2,000 0.00% 10,371,840
2021-10-28 2021-10-26 22.400 471,600 -2,000 0.00% 10,563,840
2021-10-27 2021-10-25 22.550 473,600 +1,000 0.00% 10,679,680
2021-10-25 2021-10-21 22.450 472,600 +200 0.00% 10,609,870
2021-10-22 2021-10-20 22.800 472,400 -800 0.00% 10,770,720
2021-10-11 2021-10-07 21.350 473,200 +10,000 0.00% 10,102,820
2021-10-07 2021-10-05 20.850 463,200 +2,000 0.00% 9,657,720
2021-09-30 2021-09-28 21.900 461,200 -17,000 0.00% 10,100,280
2021-09-29 2021-09-27 21.750 478,200 +800 0.00% 10,400,850
2021-09-27 2021-09-23 22.500 477,400 -10,600 0.00% 10,741,500
2021-09-23 2021-09-20 22.800 488,000 -30,000 0.00% 11,126,400
2021-09-21 2021-09-17 23.000 518,000 -19,400 0.00% 11,914,000
2021-09-20 2021-09-16 22.650 537,400 +8,200 0.00% 12,172,110
2021-09-17 2021-09-15 23.200 529,200 +1,000 0.00% 12,277,440
2021-09-15 2021-09-13 23.400 528,200 +13,000 0.00% 12,359,880
2021-09-14 2021-09-10 24.100 515,200 +1,000 0.00% 12,416,320
2021-09-13 2021-09-09 23.600 514,200 -4,800 0.00% 12,135,120
2021-09-09 2021-09-07 25.000 519,000 +200 0.00% 12,975,000
2021-09-08 2021-09-06 24.950 518,800 +10,200 0.00% 12,944,060
2021-09-06 2021-09-02 25.300 508,600 +19,200 0.00% 12,867,580
2021-09-03 2021-09-01 25.200 489,400 -20,600 0.00% 12,332,880
2021-09-01 2021-08-30 24.850 510,000 +48,000 0.00% 12,673,500
2021-08-31 2021-08-27 24.850 462,000 -50,000 0.00% 11,480,700
2021-08-30 2021-08-26 24.450 512,000 -119,200 0.00% 12,518,400
2021-08-27 2021-08-25 25.350 631,200 -10,000 0.00% 16,000,920
2021-08-26 2021-08-24 25.250 641,200 -21,000 0.00% 16,190,300
2021-08-25 2021-08-23 24.350 662,200 +2,200 0.00% 16,124,570
2021-08-24 2021-08-20 23.450 660,000 +13,000 0.00% 15,477,000
2021-08-23 2021-08-19 24.000 647,000 +200 0.00% 15,528,000
2021-08-20 2021-08-18 24.600 646,800 +41,000 0.00% 15,911,280
2021-08-19 2021-08-17 24.500 605,800 +10,000 0.00% 14,842,100
2021-08-18 2021-08-16 24.850 595,800 +7,600 0.00% 14,805,630
2021-08-17 2021-08-13 25.450 588,200 +8,000 0.00% 14,969,690
2021-08-16 2021-08-12 26.300 580,200 +4,000 0.00% 15,259,260
2021-08-13 2021-08-11 26.850 576,200 -40,000 0.00% 15,470,970
2021-08-12 2021-08-10 27.450 616,200 +600 0.00% 16,914,690
2021-08-11 2021-08-09 26.800 615,600 +2,000 0.00% 16,498,080
2021-08-09 2021-08-05 26.300 613,600 +9,400 0.00% 16,137,680
2021-08-06 2021-08-04 26.850 604,200 -14,000 0.00% 16,222,770
2021-08-05 2021-08-03 25.900 618,200 +35,800 0.00% 16,011,380
2021-08-04 2021-08-02 25.750 582,400 +40,200 0.00% 14,996,800
2021-08-03 2021-07-30 25.350 542,200 +1,800 0.00% 13,744,770
2021-08-02 2021-07-29 25.900 540,400 +59,600 0.00% 13,996,360
2021-07-30 2021-07-28 25.100 480,800 +51,600 0.00% 12,068,080
2021-07-29 2021-07-27 24.350 429,200 +3,000 0.00% 10,451,020
2021-07-28 2021-07-26 25.850 426,200 +1,000 0.00% 11,017,270
2021-07-27 2021-07-23 26.350 425,200 -46,000 0.00% 11,204,020
2021-07-26 2021-07-22 27.150 471,200 -30,000 0.00% 12,793,080
2021-07-23 2021-07-21 26.850 501,200 +3,400 0.00% 13,457,220
2021-07-22 2021-07-20 27.600 497,800 +50,000 0.00% 13,739,280
2021-07-21 2021-07-19 28.100 447,800 +1,000 0.00% 12,583,180
2021-07-20 2021-07-16 28.250 446,800 -6,600 0.00% 12,622,100
2021-07-15 2021-07-13 27.000 453,400 -1,000 0.00% 12,241,800
2021-07-13 2021-07-09 26.700 454,400 -5,600 0.00% 12,132,480
2021-07-12 2021-07-08 25.400 460,000 -600 0.00% 11,684,000
2021-07-08 2021-07-06 25.900 460,600 -1,000 0.00% 11,929,540
2021-07-07 2021-07-05 25.950 461,600 +800 0.00% 11,978,520
2021-07-06 2021-07-02 26.200 460,800 -200 0.00% 12,072,960
2021-07-05 2021-06-30 27.000 461,000 +400 0.00% 12,447,000
2021-07-02 2021-06-29 27.450 460,600 +400 0.00% 12,643,470
2021-06-30 2021-06-28 27.700 460,200 +1,000 0.00% 12,747,540
2021-06-29 2021-06-25 27.800 459,200 +200 0.00% 12,765,760
2021-06-28 2021-06-24 27.450 459,000 -1,000 0.00% 12,599,550
2021-06-25 2021-06-23 27.450 460,000 -1,200 0.00% 12,627,000
2021-06-24 2021-06-22 27.050 461,200 +3,600 0.00% 12,475,460
2021-06-23 2021-06-21 27.950 457,600 +22,200 0.00% 12,789,920
2021-06-22 2021-06-18 28.800 435,400 -41,000 0.00% 12,539,520
2021-06-21 2021-06-17 28.300 476,400 -1,800 0.00% 13,482,120
2021-06-18 2021-06-16 27.950 478,200 +1,000 0.00% 13,365,690
2021-06-15 2021-06-10 28.150 477,200 -1,000 0.00% 13,433,180
2021-06-11 2021-06-09 27.900 478,200 +23,000 0.00% 13,341,780
2021-06-10 2021-06-08 28.350 455,200 +2,000 0.00% 12,904,920
2021-06-09 2021-06-07 28.350 453,200 +5,200 0.00% 12,848,220
2021-06-08 2021-06-04 29.550 448,000 +400 0.00% 13,238,400
2021-06-07 2021-06-03 30.000 447,600 -100,800 0.00% 13,428,000
2021-06-04 2021-06-02 29.300 548,400 +36,000 0.00% 16,068,120
2021-06-03 2021-06-01 29.200 512,400 +200 0.00% 14,962,080
2021-06-02 2021-05-31 29.250 512,200 -1,200 0.00% 14,981,850
2021-06-01 2021-05-28 28.600 513,400 +17,600 0.00% 14,683,240
2021-05-31 2021-05-27 29.050 495,800 -3,800 0.00% 14,402,990
2021-05-28 2021-05-26 28.150 499,600 +27,400 0.00% 14,063,740
2021-05-27 2021-05-25 27.750 472,200 +48,800 0.00% 13,103,550
2021-05-24 2021-05-20 27.350 423,400 -10,800 0.00% 11,579,990
2021-05-21 2021-05-18 26.600 434,200 -1,000 0.00% 11,549,720
2021-05-14 2021-05-12 26.100 435,200 -3,000 0.00% 11,358,720
2021-05-11 2021-05-07 25.250 438,200 -9,000 0.00% 11,064,550
2021-05-10 2021-05-06 25.500 447,200 -12,200 0.00% 11,403,600
2021-05-07 2021-05-05 24.700 459,400 -50,000 0.00% 11,347,180
2021-05-06 2021-05-04 24.800 509,400 +200 0.00% 12,633,120
2021-05-05 2021-05-03 24.450 509,200 +50,000 0.00% 12,449,940
2021-05-03 2021-04-29 25.150 459,200 +2,000 0.00% 11,548,880
2021-04-30 2021-04-28 25.300 457,200 -79,400 0.00% 11,567,160
2021-04-29 2021-04-27 26.300 536,600 +800 0.00% 14,112,580
2021-04-28 2021-04-26 26.400 535,800 +12,000 0.00% 14,145,120
2021-04-27 2021-04-23 27.050 523,800 +6,200 0.00% 14,168,790
2021-04-26 2021-04-22 26.450 517,600 -16,600 0.00% 13,690,520
2021-04-23 2021-04-21 26.450 534,200 +2,000 0.00% 14,129,590
2021-04-22 2021-04-20 26.800 532,200 -11,200 0.00% 14,262,960
2021-04-21 2021-04-19 26.600 543,400 -22,000 0.00% 14,454,440
2021-04-20 2021-04-16 26.050 565,400 +10,400 0.00% 14,728,670
2021-04-19 2021-04-15 25.550 555,000 +1,200 0.00% 14,180,250
2021-04-16 2021-04-14 25.400 553,800 +10,000 0.00% 14,066,520
2021-04-15 2021-04-13 24.900 543,800 -9,600 0.00% 13,540,620
2021-04-13 2021-04-09 25.700 553,400 +800 0.00% 14,222,380
2021-04-12 2021-04-08 26.200 552,600 +400 0.00% 14,478,120
2021-04-09 2021-04-07 26.300 552,200 -20,800 0.00% 14,522,860
2021-04-08 2021-04-01 26.450 573,000 +49,800 0.00% 15,155,850
2021-04-07 2021-03-31 25.750 523,200 +23,000 0.00% 13,472,400
2021-04-01 2021-03-30 25.600 500,200 +2,000 0.00% 12,805,120
2021-03-31 2021-03-29 25.050 498,200 -10,000 0.00% 12,479,910
2021-03-30 2021-03-26 25.400 508,200 -8,200 0.00% 12,908,280
2021-03-29 2021-03-25 23.900 516,400 +2,200 0.00% 12,341,960
2021-03-26 2021-03-24 25.000 514,200 +2,000 0.00% 12,855,000
2021-03-25 2021-03-23 25.650 512,200 +600 0.00% 13,137,930
2021-03-24 2021-03-22 26.750 511,600 +70,000 0.00% 13,685,300
2021-03-23 2021-03-19 26.250 441,600 -1,600 0.00% 11,592,000
2021-03-22 2021-03-18 26.200 443,200 -195,000 0.00% 11,611,840
2021-03-19 2021-03-17 26.250 638,200 +9,000 0.00% 16,752,750
2021-03-18 2021-03-16 26.300 629,200 -11,000 0.00% 16,547,960
2021-03-17 2021-03-15 24.350 640,200 +196,400 0.00% 15,588,870
2021-03-16 2021-03-12 22.750 443,800 -107,000 0.00% 10,096,450
2021-03-15 2021-03-11 21.850 550,800 +16,000 0.00% 12,034,980
2021-03-12 2021-03-10 21.800 534,800 +118,600 0.00% 11,658,640
2021-03-11 2021-03-09 21.950 416,200 +9,400 0.00% 9,135,590
2021-03-10 2021-03-08 22.350 406,800 -7,000 0.00% 9,091,980
2021-03-09 2021-03-05 24.450 413,800 +2,000 0.00% 10,117,410
2021-03-08 2021-03-04 25.400 411,800 +2,200 0.00% 10,459,720
2021-03-05 2021-03-03 26.450 409,600 +200 0.00% 10,833,920
2021-03-04 2021-03-02 26.050 409,400 +5,000 0.00% 10,664,870
2021-03-03 2021-03-01 25.800 404,400 -1,000 0.00% 10,433,520
2021-03-02 2021-02-26 25.300 405,400 +4,600 0.00% 10,256,620
2021-03-01 2021-02-25 26.850 400,800 -600 0.00% 10,761,480
2021-02-26 2021-02-24 26.850 401,400 +20,200 0.00% 10,777,590
2021-02-24 2021-02-22 29.000 381,200 -66,200 0.00% 11,054,800
2021-02-23 2021-02-19 30.650 447,400 +14,600 0.00% 13,712,810
2021-02-22 2021-02-18 28.800 432,800 +1,800 0.00% 12,464,640
2021-02-19 2021-02-17 29.500 431,000 +1,600 0.00% 12,714,500
2021-02-18 2021-02-16 29.550 429,400 +39,400 0.00% 12,688,770
2021-02-17 2021-02-11 28.050 390,000 +2,800 0.00% 10,939,500
2021-02-10 2021-02-08 27.150 387,200 +13,000 0.00% 10,512,480
2021-02-09 2021-02-05 27.200 374,200 -102,800 0.00% 10,178,240
2021-02-08 2021-02-04 27.550 477,000 -63,400 0.00% 13,141,350
2021-02-05 2021-02-03 28.950 540,400 +112,400 0.00% 15,644,580
2021-02-04 2021-02-02 29.700 428,000 -71,000 0.00% 12,711,600
2021-02-03 2021-02-01 29.800 499,000 -5,000 0.00% 14,870,200
2021-02-02 2021-01-29 29.200 504,000 -1,200 0.00% 14,716,800
2021-02-01 2021-01-28 29.300 505,200 -49,000 0.00% 14,802,360
2021-01-29 2021-01-27 29.550 554,200 -2,400 0.00% 16,376,610
2021-01-28 2021-01-26 30.400 556,600 +58,400 0.00% 16,920,640
2021-01-27 2021-01-25 30.550 498,200 +143,800 0.00% 15,220,010
2021-01-26 2021-01-22 29.800 354,400 +46,600 0.00% 10,561,120
2021-01-25 2021-01-21 30.950 307,800 +63,600 0.00% 9,526,410
2021-01-22 2021-01-20 31.950 244,200 +5,000 0.00% 7,802,190
2021-01-21 2021-01-19 31.400 239,200 -14,800 0.00% 7,510,880
2021-01-20 2021-01-18 29.900 254,000 +1,000 0.00% 7,594,600
2021-01-19 2021-01-15 29.300 253,000 +25,400 0.00% 7,412,900
2021-01-18 2021-01-14 32.650 227,600 -1,000 0.00% 7,431,140
2021-01-15 2021-01-13 33.000 228,600 -1,000 0.00% 7,543,800
2021-01-14 2021-01-12 33.450 229,600 -600 0.00% 7,680,120
2021-01-13 2021-01-11 32.050 230,200 -6,200 0.00% 7,377,910
2021-01-12 2021-01-08 31.950 236,400 +1,400 0.00% 7,552,980
2021-01-11 2021-01-07 32.000 235,000 -6,400 0.00% 7,520,000
2021-01-08 2021-01-06 33.900 241,400 +20,600 0.00% 8,183,460
2021-01-05 2020-12-31 33.200 220,800 +200 0.00% 7,330,560
2021-01-04 2020-12-29 32.800 220,600 -600 0.00% 7,235,680
2020-12-30 2020-12-28 31.150 221,200 +800 0.00% 6,890,380
2020-12-29 2020-12-24 32.450 220,400 -19,000 0.00% 7,151,980
2020-12-28 2020-12-22 29.650 239,400 +16,000 0.00% 7,098,210
2020-12-23 2020-12-21 29.300 223,400 -63,000 0.00% 6,545,620
2020-12-22 2020-12-18 28.800 286,400 +30,200 0.00% 8,248,320
2020-12-21 2020-12-17 29.300 256,200 -2,400 0.00% 7,506,660
2020-12-18 2020-12-16 29.300 258,600 +200 0.00% 7,576,980
2020-12-17 2020-12-15 29.550 258,400 +34,000 0.00% 7,635,720
2020-12-16 2020-12-14 29.200 224,400 -37,800 0.00% 6,552,480
2020-12-15 2020-12-11 27.550 262,200 -44,400 0.00% 7,223,610
2020-12-14 2020-12-10 27.600 306,600 +50,200 0.00% 8,462,160
2020-12-11 2020-12-09 27.500 256,400 -92,600 0.00% 7,051,000
2020-12-10 2020-12-08 26.350 349,000 -1,600 0.00% 9,196,150
2020-12-09 2020-12-07 25.150 350,600 +21,000 0.00% 8,817,590
2020-12-08 2020-12-04 25.350 329,600 -1,200 0.00% 8,355,360
2020-12-07 2020-12-03 25.300 330,800 -8,800 0.00% 8,369,240
2020-12-04 2020-12-02 24.300 339,600 +62,000 0.00% 8,252,280
2020-12-03 2020-12-01 26.150 277,600 +1,200 0.00% 7,259,240
2020-12-02 2020-11-30 26.500 276,400 -24,200 0.00% 7,324,600
2020-12-01 2020-11-27 26.050 300,600 +5,000 0.00% 7,830,630
2020-11-30 2020-11-26 26.600 295,600 -400 0.00% 7,862,960
2020-11-27 2020-11-25 26.150 296,000 +31,200 0.00% 7,740,400
2020-11-26 2020-11-24 27.150 264,800 -2,000 0.00% 7,189,320
2020-11-25 2020-11-23 27.600 266,800 +13,200 0.00% 7,363,680
2020-11-24 2020-11-20 25.550 253,600 +1,400 0.00% 6,479,480
2020-11-23 2020-11-19 25.200 252,200 -5,600 0.00% 6,355,440
2020-11-20 2020-11-18 24.000 257,800 +3,000 0.00% 6,187,200
2020-11-19 2020-11-17 24.100 254,800 +800 0.00% 6,140,680
2020-11-18 2020-11-16 25.200 254,000 -11,600 0.00% 6,400,800
2020-11-17 2020-11-13 24.250 265,600 -21,800 0.00% 6,440,800
2020-11-16 2020-11-12 23.250 287,400 -50,400 0.00% 6,682,050
2020-11-13 2020-11-11 22.450 337,800 +101,800 0.00% 7,583,610
2020-11-12 2020-11-10 24.450 236,000 +5,400 0.00% 5,770,200
2020-11-11 2020-11-09 25.550 230,600 -4,800 0.00% 5,891,830
2020-11-10 2020-11-06 25.100 235,400 -5,200 0.00% 5,908,540
2020-11-09 2020-11-05 24.250 240,600 +3,000 0.00% 5,834,550
2020-11-06 2020-11-04 23.950 237,600 -4,400 0.00% 5,690,520
2020-11-05 2020-11-03 22.200 242,000 +1,400 0.00% 5,372,400
2020-11-04 2020-11-02 22.100 240,600 +7,600 0.00% 5,317,260
2020-11-03 2020-10-30 22.000 233,000 +1,600 0.00% 5,126,000
2020-11-02 2020-10-29 21.800 231,400 -200 0.00% 5,044,520
2020-10-30 2020-10-28 21.400 231,600 +400 0.00% 4,956,240
2020-10-29 2020-10-27 21.100 231,200 +3,400 0.00% 4,878,320
2020-10-28 2020-10-23 21.850 227,800 +1,200 0.00% 4,977,430
2020-10-27 2020-10-22 22.350 226,600 +2,000 0.00% 5,064,510
2020-10-23 2020-10-21 22.400 224,600 -1,400 0.00% 5,031,040
2020-10-22 2020-10-20 22.200 226,000 +1,000 0.00% 5,017,200
2020-10-21 2020-10-19 22.200 225,000 +2,800 0.00% 4,995,000
2020-10-20 2020-10-16 23.150 222,200 -200 0.00% 5,143,930
2020-10-19 2020-10-15 22.450 222,400 +1,000 0.00% 4,992,880
2020-10-16 2020-10-14 23.250 221,400 +7,800 0.00% 5,147,550
2020-10-15 2020-10-12 22.700 213,600 -52,800 0.00% 4,848,720
2020-10-14 2020-10-09 20.950 266,400 -3,200 0.00% 5,581,080
2020-10-12 2020-10-08 20.850 269,600 +9,200 0.00% 5,621,160
2020-10-09 2020-10-07 21.700 260,400 -600 0.00% 5,650,680
2020-10-08 2020-10-06 21.400 261,000 -800 0.00% 5,585,400
2020-10-06 2020-09-30 20.450 261,800 +600 0.00% 5,353,810
2020-10-05 2020-09-29 20.050 261,200 +2,400 0.00% 5,237,060
2020-09-30 2020-09-28 20.200 258,800 -800 0.00% 5,227,760
2020-09-29 2020-09-25 19.720 259,600 -5,600 0.00% 5,119,312
2020-09-28 2020-09-24 19.840 265,200 +20,800 0.00% 5,261,568
2020-09-24 2020-09-22 20.450 244,400 +800 0.00% 4,997,980
2020-09-23 2020-09-21 20.600 243,600 +4,000 0.00% 5,018,160
2020-09-22 2020-09-18 22.050 239,600 -600 0.00% 5,283,180
2020-09-21 2020-09-17 21.300 240,200 +14,400 0.00% 5,116,260
2020-09-17 2020-09-15 22.350 225,800 +1,200 0.00% 5,046,630
2020-09-16 2020-09-14 23.550 224,600 +200 0.00% 5,289,330
2020-09-14 2020-09-10 22.450 224,400 -4,200 0.00% 5,037,780
2020-09-11 2020-09-09 22.100 228,600 -5,200 0.00% 5,052,060
2020-09-10 2020-09-08 22.400 233,800 +4,000 0.00% 5,237,120
2020-09-09 2020-09-07 24.150 229,800 -1,000 0.00% 5,549,670
2020-09-08 2020-09-04 24.500 230,800 -36,000 0.00% 5,654,600
2020-09-07 2020-09-03 23.900 266,800 -9,800 0.00% 6,376,520
2020-09-04 2020-09-02 25.700 276,600 +5,400 0.00% 7,108,620
2020-09-03 2020-09-01 25.600 271,200 -20,000 0.00% 6,942,720
2020-09-02 2020-08-31 23.500 291,200 +17,400 0.00% 6,843,200
2020-09-01 2020-08-28 22.500 273,800 -13,600 0.00% 6,160,500
2020-08-31 2020-08-27 21.350 287,400 -5,000 0.00% 6,135,990
2020-08-28 2020-08-26 19.160 292,400 -39,000 0.00% 5,602,384
2020-08-27 2020-08-25 18.120 331,400 -26,000 0.00% 6,004,968
2020-08-25 2020-08-21 18.160 357,400 +5,400 0.00% 6,490,384
2020-08-24 2020-08-20 18.180 352,000 +1,600 0.00% 6,399,360
2020-08-21 2020-08-19 17.820 350,400 -19,200 0.00% 6,244,128
2020-08-20 2020-08-18 17.240 369,600 -4,200 0.00% 6,371,904
2020-08-19 2020-08-17 16.200 373,800 +9,800 0.00% 6,055,560
2020-08-18 2020-08-14 15.340 364,000 -60,000 0.00% 5,583,760
2020-08-17 2020-08-13 15.200 424,000 -6,400 0.00% 6,444,800
2020-08-14 2020-08-12 15.060 430,400 -12,400 0.00% 6,481,824
2020-08-13 2020-08-11 15.020 442,800 -17,400 0.00% 6,650,856
2020-08-12 2020-08-10 15.140 460,200 +2,400 0.00% 6,967,428
2020-08-11 2020-08-07 15.440 457,800 +56,000 0.00% 7,068,432
2020-08-10 2020-08-06 15.920 401,800 +9,000 0.00% 6,396,656
2020-08-07 2020-08-05 15.580 392,800 +4,000 0.00% 6,119,824
2020-08-06 2020-08-04 15.500 388,800 +47,000 0.00% 6,026,400
2020-08-05 2020-08-03 15.020 341,800 +10,000 0.00% 5,133,836
2020-08-04 2020-07-31 14.820 331,800 -1,000 0.00% 4,917,276
2020-08-03 2020-07-30 14.760 332,800 +5,000 0.00% 4,912,128
2020-07-30 2020-07-28 14.860 327,800 -14,000 0.00% 4,871,108
2020-07-29 2020-07-27 14.640 341,800 -8,000 0.00% 5,003,952
2020-07-28 2020-07-24 15.100 349,800 +21,200 0.00% 5,281,980
2020-07-27 2020-07-23 15.940 328,600 +5,000 0.00% 5,237,884
2020-07-24 2020-07-22 15.640 323,600 +5,800 0.00% 5,061,104
2020-07-23 2020-07-21 16.600 317,800 +5,000 0.00% 5,275,480
2020-07-22 2020-07-20 15.820 312,800 -6,000 0.00% 4,948,496
2020-07-20 2020-07-16 15.080 318,800 -92,000 0.00% 4,807,504
2020-07-17 2020-07-15 16.360 410,800 -27,000 0.00% 6,720,688
2020-07-16 2020-07-14 16.420 437,800 -2,400 0.00% 7,188,676
2020-07-15 2020-07-13 17.040 440,200 -22,400 0.00% 7,501,008
2020-07-14 2020-07-10 16.880 462,600 +3,000 0.00% 7,808,688
2020-07-13 2020-07-09 16.840 459,600 -27,400 0.00% 7,739,664
2020-07-10 2020-07-08 16.100 487,000 +10,400 0.00% 7,840,700
2020-07-09 2020-07-07 14.780 476,600 -44,200 0.00% 7,044,148
2020-07-08 2020-07-06 14.980 520,800 -8,000 0.00% 7,801,584
2020-07-07 2020-07-03 14.260 528,800 +16,800 0.00% 7,540,688
2020-07-06 2020-07-02 13.600 512,000 -15,400 0.00% 6,963,200
2020-07-03 2020-06-30 12.840 527,400 +3,600 0.00% 6,771,816
2020-06-30 2020-06-26 13.320 523,800 -8,000 0.00% 6,977,016
2020-06-29 2020-06-24 13.880 531,800 +23,400 0.00% 7,381,384
2020-06-26 2020-06-23 12.720 508,400 -2,000 0.00% 6,466,848
2020-06-23 2020-06-19 12.900 510,400 -2,000 0.00% 6,584,160
2020-06-22 2020-06-18 12.660 512,400 -1,000 0.00% 6,486,984
2020-06-19 2020-06-17 12.500 513,400 +3,000 0.00% 6,417,500
2020-06-18 2020-06-16 12.900 510,400 -3,000 0.00% 6,584,160
2020-06-17 2020-06-15 12.460 513,400 +2,000 0.00% 6,396,964
2020-06-16 2020-06-12 12.800 511,400 +14,000 0.00% 6,545,920
2020-06-15 2020-06-11 12.820 497,400 +15,600 0.00% 6,376,668
2020-06-12 2020-06-10 13.140 481,800 +4,000 0.00% 6,330,852
2020-06-11 2020-06-09 12.980 477,800 +3,200 0.00% 6,201,844
2020-06-10 2020-06-08 12.860 474,600 -6,200 0.00% 6,103,356
2020-06-09 2020-06-05 13.020 480,800 +7,000 0.00% 6,260,016
2020-06-08 2020-06-04 12.660 473,800 -80,000 0.00% 5,998,308
2020-06-05 2020-06-03 12.760 553,800 +65,800 0.00% 7,066,488
2020-06-04 2020-06-02 12.460 488,000 -10,000 0.00% 6,080,480
2020-06-03 2020-06-01 12.140 498,000 +28,000 0.00% 6,045,720
2020-06-01 2020-05-28 11.820 470,000 +1,800 0.00% 5,555,400
2020-05-29 2020-05-27 12.080 468,200 -23,000 0.00% 5,655,856
2020-05-28 2020-05-26 12.420 491,200 +3,200 0.00% 6,100,704
2020-05-27 2020-05-25 12.260 488,000 -4,000 0.00% 5,982,880
2020-05-26 2020-05-22 11.860 492,000 +39,600 0.00% 5,835,120
2020-05-25 2020-05-21 12.700 452,400 -13,600 0.00% 5,745,480
2020-05-22 2020-05-20 12.800 466,000 +19,000 0.00% 5,964,800
2020-05-21 2020-05-19 12.660 447,000 +10,000 0.00% 5,659,020
2020-05-20 2020-05-18 12.040 437,000 +17,800 0.00% 5,261,480
2020-05-19 2020-05-15 11.960 419,200 -20,800 0.00% 5,013,632
2020-05-18 2020-05-14 11.960 440,000 +15,000 0.00% 5,262,400
2020-05-15 2020-05-13 11.820 425,000 -200 0.00% 5,023,500
2020-05-14 2020-05-12 11.640 425,200 +4,000 0.00% 4,949,328
2020-05-13 2020-05-11 11.500 421,200 -13,800 0.00% 4,843,800
2020-05-12 2020-05-08 11.200 435,000 -32,800 0.00% 4,872,000
2020-05-11 2020-05-07 10.360 467,800 -10,000 0.00% 4,846,408
2020-05-08 2020-05-06 10.500 477,800 +2,000 0.00% 5,016,900
2020-05-07 2020-05-05 10.080 475,800 +6,000 0.00% 4,796,064
2020-04-24 2020-04-22 10.120 469,800 +53,800 0.00% 4,754,376
2020-04-23 2020-04-21 10.040 416,000 -1,800 0.00% 4,176,640
2020-04-22 2020-04-20 10.340 417,800 +2,000 0.00% 4,320,052
2020-04-21 2020-04-17 10.400 415,800 +2,000 0.00% 4,324,320
2020-04-20 2020-04-16 10.420 413,800 -4,000 0.00% 4,311,796
2020-04-17 2020-04-15 10.480 417,800 +11,000 0.00% 4,378,544
2020-04-16 2020-04-14 10.180 406,800 +3,000 0.00% 4,141,224
2020-04-15 2020-04-09 10.140 403,800 -800 0.00% 4,094,532
2020-04-14 2020-04-08 10.180 404,600 +6,000 0.00% 4,118,828
2020-04-09 2020-04-07 10.480 398,600 -17,000 0.00% 4,177,328
2020-04-06 2020-04-02 10.380 415,600 -20,000 0.00% 4,313,928
2020-04-03 2020-04-01 10.200 435,600 +28,800 0.00% 4,443,120
2020-04-02 2020-03-31 10.440 406,800 +5,000 0.00% 4,246,992
2020-03-30 2020-03-26 10.240 401,800 -10,000 0.00% 4,114,432
2020-03-27 2020-03-25 10.340 411,800 +8,000 0.00% 4,258,012
2020-03-26 2020-03-24 10.000 403,800 +6,000 0.00% 4,038,000
2020-03-24 2020-03-20 10.160 397,800 +8,000 0.00% 4,041,648
2020-03-23 2020-03-19 9.530 389,800 -11,000 0.00% 3,714,794
2020-03-20 2020-03-18 9.710 400,800 +12,400 0.00% 3,891,768
2020-03-19 2020-03-17 10.140 388,400 -6,000 0.00% 3,938,376
2020-03-18 2020-03-16 10.200 394,400 +11,400 0.00% 4,022,880
2020-03-17 2020-03-13 10.980 383,000 +13,400 0.00% 4,205,340
2020-03-16 2020-03-12 11.100 369,600 +4,000 0.00% 4,102,560
2020-03-13 2020-03-11 11.720 365,600 +5,000 0.00% 4,284,832
2020-03-12 2020-03-10 12.040 360,600 -8,000 0.00% 4,341,624
2020-03-11 2020-03-09 12.060 368,600 +26,200 0.00% 4,445,316
2020-03-06 2020-03-04 12.940 342,400 +4,000 0.00% 4,430,656
2020-03-05 2020-03-03 12.780 338,400 +10,000 0.00% 4,324,752
2020-03-04 2020-03-02 12.940 328,400 -24,800 0.00% 4,249,496
2020-03-03 2020-02-28 12.560 353,200 +11,400 0.00% 4,436,192
2020-03-02 2020-02-27 12.900 341,800 +2,800 0.00% 4,409,220
2020-02-27 2020-02-25 12.640 339,000 +81,600 0.00% 4,284,960
2020-02-26 2020-02-24 12.320 257,400 +10,000 0.00% 3,171,168
2020-02-24 2020-02-20 12.900 247,400 +200 0.00% 3,191,460
2020-02-20 2020-02-18 12.820 247,200 +11,200 0.00% 3,169,104
2020-02-19 2020-02-17 13.280 236,000 -54,800 0.00% 3,134,080
2020-02-18 2020-02-14 13.100 290,800 +600 0.00% 3,809,480
2020-02-17 2020-02-13 13.380 290,200 +3,200 0.00% 3,882,876
2020-02-14 2020-02-12 12.920 287,000 +5,000 0.00% 3,708,040
2020-02-12 2020-02-10 12.960 282,000 +800 0.00% 3,654,720
2020-02-11 2020-02-07 12.840 281,200 -10,400 0.00% 3,610,608
2020-02-10 2020-02-06 12.820 291,600 -4,800 0.00% 3,738,312
2020-02-07 2020-02-05 12.640 296,400 -20,000 0.00% 3,746,496
2020-02-06 2020-02-04 12.540 316,400 +1,000 0.00% 3,967,656
2020-02-05 2020-02-03 12.020 315,400 -53,800 0.00% 3,791,108
2020-02-04 2020-01-31 11.520 369,200 -113,400 0.00% 4,253,184
2020-02-03 2020-01-30 11.760 482,600 -4,800 0.00% 5,675,376
2020-01-31 2020-01-29 12.600 487,400 +20,200 0.00% 6,141,240
2020-01-30 2020-01-24 13.340 467,200 +168,400 0.00% 6,232,448
2020-01-29 2020-01-22 13.900 298,800 -25,400 0.00% 4,153,320
2020-01-23 2020-01-21 12.760 324,200 +20,200 0.00% 4,136,792
2020-01-22 2020-01-20 13.300 304,000 -15,400 0.00% 4,043,200
2020-01-21 2020-01-17 13.240 319,400 -42,400 0.00% 4,228,856
2020-01-20 2020-01-16 12.220 361,800 +5,000 0.00% 4,421,196
2020-01-17 2020-01-15 12.260 356,800 -41,600 0.00% 4,374,368
2020-01-16 2020-01-14 11.680 398,400 -200 0.00% 4,653,312
2020-01-15 2020-01-13 11.900 398,600 -12,000 0.00% 4,743,340
2020-01-14 2020-01-10 11.420 410,600 +12,600 0.00% 4,689,052
2020-01-13 2020-01-09 11.500 398,000 +13,000 0.00% 4,577,000
2020-01-10 2020-01-08 11.080 385,000 -171,000 0.00% 4,265,800
2020-01-09 2020-01-07 11.000 556,000 +76,600 0.00% 6,116,000
2020-01-08 2020-01-06 10.980 479,400 +16,200 0.00% 5,263,812
2020-01-07 2020-01-03 10.900 463,200 +81,200 0.00% 5,048,880
2020-01-06 2020-01-02 11.220 382,000 -25,200 0.00% 4,286,040
2020-01-03 2019-12-31 10.780 407,200 +13,400 0.00% 4,389,616
2020-01-02 2019-12-27 10.800 393,800 -9,000 0.00% 4,253,040
2019-12-30 2019-12-24 10.560 402,800 -43,200 0.00% 4,253,568
2019-12-27 2019-12-20 10.340 446,000 -14,200 0.00% 4,611,640
2019-12-23 2019-12-19 10.360 460,200 +8,200 0.00% 4,767,672
2019-12-20 2019-12-18 10.500 452,000 +34,600 0.00% 4,746,000
2019-12-19 2019-12-17 10.680 417,400 +22,600 0.00% 4,457,832
2019-12-18 2019-12-16 10.520 394,800 +8,800 0.00% 4,153,296
2019-12-17 2019-12-13 10.400 386,000 -12,400 0.00% 4,014,400
2019-12-16 2019-12-12 9.930 398,400 +42,000 0.00% 3,956,112
2019-12-13 2019-12-11 9.990 356,400 -57,000 0.00% 3,560,436
2019-12-12 2019-12-10 9.210 413,400 +3,400 0.00% 3,807,414
2019-12-11 2019-12-09 9.320 410,000 +12,800 0.00% 3,821,200
2019-12-10 2019-12-06 9.340 397,200 -23,200 0.00% 3,709,848
2019-12-09 2019-12-05 9.070 420,400 -10,000 0.00% 3,813,028
2019-12-06 2019-12-04 9.000 430,400 -600 0.00% 3,873,600
2019-12-05 2019-12-03 9.010 431,000 -2,400 0.00% 3,883,310
2019-12-04 2019-12-02 8.930 433,400 +800 0.00% 3,870,262
2019-12-03 2019-11-29 8.950 432,600 +13,800 0.00% 3,871,770
2019-12-02 2019-11-28 8.890 418,800 +7,400 0.00% 3,723,132
2019-11-29 2019-11-27 8.730 411,400 -6,800 0.00% 3,591,522
2019-11-28 2019-11-26 8.620 418,200 -10,000 0.00% 3,604,884
2019-11-27 2019-11-25 8.600 428,200 -1,200 0.00% 3,682,520
2019-11-26 2019-11-22 8.390 429,400 +14,000 0.00% 3,602,666
2019-11-25 2019-11-21 8.400 415,400 +1,200 0.00% 3,489,360
2019-11-22 2019-11-20 8.550 414,200 -800 0.00% 3,541,410
2019-11-19 2019-11-15 8.510 415,000 +800 0.00% 3,531,650
2019-11-18 2019-11-14 8.480 414,200 -3,000 0.00% 3,512,416
2019-11-15 2019-11-13 8.550 417,200 +3,200 0.00% 3,567,060
2019-11-13 2019-11-11 8.540 414,000 +21,600 0.00% 3,535,560
2019-11-12 2019-11-08 8.840 392,400 +200 0.00% 3,468,816
2019-11-11 2019-11-07 8.930 392,200 +200 0.00% 3,502,346
2019-11-07 2019-11-05 9.030 392,000 +5,000 0.00% 3,539,760
2019-11-06 2019-11-04 9.030 387,000 +1,600 0.00% 3,494,610
2019-11-05 2019-11-01 8.960 385,400 +400 0.00% 3,453,184
2019-11-04 2019-10-31 8.900 385,000 +1,800 0.00% 3,426,500
2019-11-01 2019-10-30 8.790 383,200 +200 0.00% 3,368,328
2019-10-31 2019-10-29 8.860 383,000 +10,200 0.00% 3,393,380
2019-10-30 2019-10-28 9.190 372,800 -1,200 0.00% 3,426,032
2019-10-29 2019-10-25 9.060 374,000 -1,800 0.00% 3,388,440
2019-10-24 2019-10-22 8.850 375,800 +12,000 0.00% 3,325,830
2019-10-23 2019-10-21 8.980 363,800 -1,800 0.00% 3,266,924
2019-10-18 2019-10-16 8.640 365,600 +2,000 0.00% 3,158,784
2019-10-16 2019-10-14 8.930 363,600 -10,200 0.00% 3,246,948
2019-10-10 2019-10-08 8.790 373,800 +400 0.00% 3,285,702
2019-10-08 2019-10-03 8.900 373,400 -1,000 0.00% 3,323,260
2019-10-02 2019-09-27 8.700 374,400 +3,200 0.00% 3,257,280
2019-09-30 2019-09-26 8.890 371,200 +5,000 0.00% 3,299,968
2019-09-27 2019-09-25 8.910 366,200 +2,000 0.00% 3,262,842
2019-09-25 2019-09-23 9.320 364,200 -2,200 0.00% 3,394,344
2019-09-24 2019-09-20 9.250 366,400 +200 0.00% 3,389,200
2019-09-23 2019-09-19 9.140 366,200 +800 0.00% 3,347,068
2019-09-18 2019-09-16 9.340 365,400 -200 0.00% 3,412,836
2019-09-17 2019-09-13 9.480 365,600 -10,000 0.00% 3,465,888
2019-09-16 2019-09-12 9.400 375,600 +10,000 0.00% 3,530,640
2019-09-13 2019-09-11 9.270 365,600 +1,000 0.00% 3,389,112
2019-09-11 2019-09-09 9.130 364,600 +200 0.00% 3,328,798
2019-09-10 2019-09-06 9.080 364,400 -600 0.00% 3,308,752
2019-09-09 2019-09-05 8.940 365,000 -19,200 0.00% 3,263,100
2019-09-06 2019-09-04 8.650 384,200 -142,200 0.00% 3,323,330
2019-09-05 2019-09-03 8.700 526,400 +179,000 0.00% 4,579,680
2019-09-04 2019-09-02 8.350 347,400 +800 0.00% 2,900,790
2019-09-03 2019-08-30 8.530 346,600 +1,000 0.00% 2,956,498
2019-09-02 2019-08-29 8.530 345,600 +400 0.00% 2,947,968
2019-08-30 2019-08-28 8.820 345,200 +9,800 0.00% 3,044,664
2019-08-29 2019-08-27 8.790 335,400 +600 0.00% 2,948,166
2019-08-28 2019-08-26 8.700 334,800 +8,600 0.00% 2,912,760
2019-08-27 2019-08-23 8.960 326,200 +200 0.00% 2,922,752
2019-08-23 2019-08-21 8.960 326,000 +400 0.00% 2,920,960
2019-08-22 2019-08-20 9.430 325,600 -1,000 0.00% 3,070,408
2019-08-21 2019-08-19 9.140 326,600 -200 0.00% 2,985,124
2019-08-20 2019-08-16 8.920 326,800 +1,200 0.00% 2,915,056
2019-08-19 2019-08-15 8.810 325,600 -1,000 0.00% 2,868,536
2019-08-16 2019-08-14 9.000 326,600 -200 0.00% 2,939,400
2019-08-15 2019-08-13 8.820 326,800 -2,000 0.00% 2,882,376
2019-08-12 2019-08-08 8.910 328,800 -2,200 0.00% 2,929,608
2019-08-09 2019-08-07 8.650 331,000 +200 0.00% 2,863,150
2019-08-08 2019-08-06 8.660 330,800 +2,000 0.00% 2,864,728
2019-08-07 2019-08-05 8.920 328,800 -9,000 0.00% 2,932,896
2019-08-06 2019-08-02 8.800 337,800 +13,200 0.00% 2,972,640
2019-08-05 2019-08-01 9.020 324,600 -1,000 0.00% 2,927,892
2019-08-02 2019-07-31 9.050 325,600 -400 0.00% 2,946,680
2019-07-31 2019-07-29 9.070 326,000 -200 0.00% 2,956,820
2019-07-29 2019-07-25 9.220 326,200 -200 0.00% 3,007,564
2019-07-26 2019-07-24 9.100 326,400 -200 0.00% 2,970,240
2019-07-25 2019-07-23 9.070 326,600 +200 0.00% 2,962,262
2019-07-23 2019-07-19 9.110 326,400 +200 0.00% 2,973,504
2019-07-22 2019-07-18 9.000 326,200 -200 0.00% 2,935,800
2019-07-19 2019-07-17 9.110 326,400 +15,400 0.00% 2,973,504
2019-07-17 2019-07-15 9.360 311,000 +600 0.00% 2,910,960
2019-07-16 2019-07-12 9.440 310,400 +1,000 0.00% 2,930,176
2019-07-15 2019-07-11 9.490 309,400 +2,000 0.00% 2,936,206
2019-07-11 2019-07-09 9.500 307,400 +2,000 0.00% 2,920,300
2019-07-10 2019-07-08 9.610 305,400 +10,000 0.00% 2,934,894
2019-07-05 2019-07-03 9.760 295,400 +7,000 0.00% 2,883,104
2019-07-04 2019-07-02 9.990 288,400 +4,000 0.00% 2,881,116
2019-07-03 2019-06-28 10.000 284,400 -4,000 0.00% 2,844,000
2019-07-02 2019-06-27 10.000 288,400 -2,000 0.00% 2,884,000
2019-06-27 2019-06-25 9.770 290,400 -8,000 0.00% 2,837,208
2019-06-26 2019-06-24 9.950 298,400 +9,800 0.00% 2,969,080
2019-06-25 2019-06-21 9.800 288,600 +3,200 0.00% 2,828,280
2019-06-24 2019-06-20 9.930 285,400 -2,600 0.00% 2,834,022
2019-06-21 2019-06-19 9.800 288,000 +4,000 0.00% 2,822,400
2019-06-13 2019-06-11 9.750 284,000 +200 0.00% 2,769,000
2019-06-11 2019-06-06 9.210 283,800 +6,000 0.00% 2,613,798
2019-06-10 2019-06-05 9.220 277,800 -7,000 0.00% 2,561,316
2019-06-06 2019-06-04 9.020 284,800 +2,200 0.00% 2,568,896
2019-06-05 2019-06-03 9.090 282,600 +9,000 0.00% 2,568,834
2019-06-04 2019-05-31 9.580 273,600 -2,800 0.00% 2,621,088
2019-06-03 2019-05-30 9.740 276,400 +3,000 0.00% 2,692,136
2019-05-31 2019-05-29 9.920 273,400 +600 0.00% 2,712,128
2019-05-29 2019-05-27 9.660 272,800 -600 0.00% 2,635,248
2019-05-27 2019-05-23 9.800 273,400 +1,000 0.00% 2,679,320
2019-05-24 2019-05-22 10.100 272,400 -600 0.00% 2,751,240
2019-05-23 2019-05-21 9.870 273,000 +600 0.00% 2,694,510
2019-05-22 2019-05-20 9.890 272,400 +2,000 0.00% 2,694,036
2019-05-21 2019-05-17 10.160 270,400 +2,000 0.00% 2,747,264
2019-05-16 2019-05-14 10.120 268,400 -2,200 0.00% 2,716,208
2019-05-15 2019-05-10 10.640 270,600 +1,000 0.00% 2,879,184
2019-05-14 2019-05-09 10.460 269,600 -9,400 0.00% 2,820,016
2019-05-10 2019-05-08 10.580 279,000 +3,000 0.00% 2,951,820
2019-05-09 2019-05-07 10.840 276,000 -17,200 0.00% 2,991,840
2019-05-08 2019-05-06 11.000 293,200 +7,000 0.00% 3,225,200
2019-05-06 2019-05-02 11.620 286,200 +13,000 0.00% 3,325,644
2019-05-03 2019-04-30 12.020 273,200 +2,200 0.00% 3,283,864
2019-04-30 2019-04-26 12.020 271,000 -8,200 0.00% 3,257,420
2019-04-29 2019-04-25 11.980 279,200 +5,800 0.00% 3,344,816
2019-04-26 2019-04-24 12.360 273,400 -11,000 0.00% 3,379,224
2019-04-25 2019-04-23 12.200 284,400 +1,800 0.00% 3,469,680
2019-04-24 2019-04-18 11.700 282,600 -4,800 0.00% 3,306,420
2019-04-17 2019-04-15 11.640 287,400 +10,000 0.00% 3,345,336
2019-04-16 2019-04-12 11.620 277,400 +3,000 0.00% 3,223,388
2019-04-11 2019-04-09 11.720 274,400 -3,000 0.00% 3,215,968
2019-04-10 2019-04-08 11.760 277,400 +6,400 0.00% 3,262,224
2019-04-09 2019-04-04 11.840 271,000 +3,000 0.00% 3,208,640
2019-04-08 2019-04-03 11.920 268,000 +8,000 0.00% 3,194,560
2019-04-04 2019-04-02 11.240 260,000 -23,800 0.00% 2,922,400
2019-04-03 2019-04-01 11.360 283,800 +1,800 0.00% 3,223,968
2019-04-01 2019-03-28 11.180 282,000 +20,000 0.00% 3,152,760
2019-03-29 2019-03-27 11.300 262,000 -9,600 0.00% 2,960,600
2019-03-27 2019-03-25 10.900 271,600 +10,000 0.00% 2,960,440
2019-03-26 2019-03-22 11.280 261,600 +4,000 0.00% 2,950,848
2019-03-25 2019-03-21 11.280 257,600 +1,000 0.00% 2,905,728
2019-03-22 2019-03-20 11.640 256,600 +10,400 0.00% 2,986,824
2019-03-21 2019-03-19 12.200 246,200 +1,000 0.00% 3,003,640
2019-03-18 2019-03-14 11.640 245,200 -3,200 0.00% 2,854,128
2019-03-14 2019-03-12 12.200 248,400 +8,600 0.00% 3,030,480
2019-03-13 2019-03-11 11.900 239,800 -7,800 0.00% 2,853,620
2019-03-12 2019-03-08 11.740 247,600 -200,000 0.00% 2,906,824
2019-03-11 2019-03-07 12.040 447,600 +4,200 0.00% 5,389,104
2019-03-08 2019-03-06 12.360 443,400 +7,400 0.00% 5,480,424
2019-03-07 2019-03-05 12.500 436,000 -10,000 0.00% 5,450,000
2019-03-01 2019-02-27 12.140 446,000 +4,000 0.00% 5,414,440
2019-02-28 2019-02-26 12.200 442,000 +6,000 0.00% 5,392,400
2019-02-27 2019-02-25 12.240 436,000 +19,200 0.00% 5,336,640
2019-02-26 2019-02-22 11.920 416,800 +214,000 0.00% 4,968,256
2019-02-25 2019-02-21 11.380 202,800 -27,000 0.00% 2,307,864
2019-02-22 2019-02-20 10.840 229,800 +1,000 0.00% 2,491,032
2019-02-21 2019-02-19 10.800 228,800 +1,000 0.00% 2,471,040
2019-02-20 2019-02-18 11.220 227,800 -1,400 0.00% 2,555,916
2019-02-19 2019-02-15 11.140 229,200 -2,000 0.00% 2,553,288
2019-02-18 2019-02-14 11.520 231,200 +5,000 0.00% 2,663,424
2019-02-15 2019-02-13 11.380 226,200 -4,000 0.00% 2,574,156
2019-02-14 2019-02-12 10.600 230,200 -37,800 0.00% 2,440,120
2019-02-13 2019-02-11 10.700 268,000 +39,400 0.00% 2,867,600
2019-02-11 2019-02-04 10.360 228,600 +8,000 0.00% 2,368,296
2019-02-08 2019-01-31 9.840 220,600 +10,200 0.00% 2,170,704
2019-02-01 2019-01-30 9.840 210,400 +2,000 0.00% 2,070,336
2019-01-30 2019-01-28 10.020 208,400 -1,200 0.00% 2,088,168
2019-01-29 2019-01-25 10.100 209,600 +2,000 0.00% 2,116,960
2019-01-28 2019-01-24 10.000 207,600 +200 0.00% 2,076,000
2019-01-25 2019-01-23 9.970 207,400 +600 0.00% 2,067,778
2019-01-23 2019-01-21 10.300 206,800 +400 0.00% 2,130,040
2019-01-22 2019-01-18 10.160 206,400 +13,000 0.00% 2,097,024
2019-01-21 2019-01-17 9.740 193,400 +8,000 0.00% 1,883,716
2019-01-18 2019-01-16 9.700 185,400 -7,200 0.00% 1,798,380
2019-01-17 2019-01-15 9.960 192,600 +3,200 0.00% 1,918,296
2019-01-16 2019-01-14 10.020 189,400 +1,600 0.00% 1,897,788
2019-01-15 2019-01-11 10.340 187,800 -19,400 0.00% 1,941,852
2019-01-14 2019-01-10 9.970 207,200 +24,000 0.00% 2,065,784
2019-01-11 2019-01-09 10.340 183,200 +29,400 0.00% 1,894,288
2019-01-10 2019-01-08 11.100 153,800 +10,000 0.00% 1,707,180
2019-01-04 2019-01-02 12.200 143,800 +2,000 0.00% 1,754,360
2019-01-02 2018-12-27 12.920 141,800 +10,000 0.00% 1,832,056
2018-12-28 2018-12-24 13.160 131,800 -400 0.00% 1,734,488
2018-12-27 2018-12-20 13.080 132,200 +5,200 0.00% 1,729,176
2018-12-21 2018-12-19 13.260 127,000 +1,000 0.00% 1,684,020
2018-12-20 2018-12-18 13.260 126,000 +4,000 0.00% 1,670,760
2018-12-18 2018-12-14 13.540 122,000 +2,000 0.00% 1,651,880
2018-12-13 2018-12-11 13.380 120,000 -5,000 0.00% 1,605,600
2018-12-12 2018-12-10 13.280 125,000 +3,000 0.00% 1,660,000
2018-12-11 2018-12-07 13.640 122,000 -78,400 0.00% 1,664,080
2018-12-10 2018-12-06 14.000 200,400 +68,400 0.00% 2,805,600
2018-12-06 2018-12-04 14.640 132,000 +12,000 0.00% 1,932,480
2018-12-05 2018-12-03 14.860 120,000 -2,000 0.00% 1,783,200
2018-12-03 2018-11-29 14.200 122,000 +1,200 0.00% 1,732,400
2018-11-30 2018-11-28 14.500 120,800 -41,200 0.00% 1,751,600
2018-11-29 2018-11-27 13.820 162,000 +10,000 0.00% 2,238,840
2018-11-28 2018-11-26 14.300 152,000 -2,000 0.00% 2,173,600
2018-11-27 2018-11-23 14.440 154,000 +10,000 0.00% 2,223,760
2018-11-23 2018-11-21 14.840 144,000 -3,000 0.00% 2,136,960
2018-11-22 2018-11-20 14.740 147,000 -5,200 0.00% 2,166,780
2018-11-16 2018-11-14 13.160 152,200 +10,000 0.00% 2,002,952
2018-11-15 2018-11-13 13.300 142,200 +30,200 0.00% 1,891,260
2018-11-01 2018-10-30 11.660 112,000 -5,000 0.00% 1,305,920
2018-10-30 2018-10-26 12.280 117,000 -89,000 0.00% 1,436,760
2018-10-29 2018-10-25 12.680 206,000 +99,000 0.00% 2,612,080
2018-10-22 2018-10-18 12.340 107,000 -1,000 0.00% 1,320,380
2018-10-18 2018-10-15 12.480 108,000 +1,000 0.00% 1,347,840
2018-10-16 2018-10-12 13.060 107,000 -5,600 0.00% 1,397,420
2018-10-15 2018-10-11 12.660 112,600 +8,600 0.00% 1,425,516
2018-10-12 2018-10-10 13.760 104,000 -1,000 0.00% 1,431,040
2018-10-11 2018-10-09 13.580 105,000 +1,000 0.00% 1,425,900
2018-10-10 2018-10-08 13.580 104,000 -400 0.00% 1,412,320
2018-10-09 2018-10-05 14.280 104,400 -10,000 0.00% 1,490,832
2018-10-03 2018-09-28 15.500 114,400 +2,000 0.00% 1,773,200
2018-10-02 2018-09-27 15.960 112,400 +200 0.00% 1,793,904
2018-09-28 2018-09-26 16.360 112,200 -200 0.00% 1,835,592
2018-09-26 2018-09-21 16.760 112,400 +14,800 0.00% 1,883,824
2018-09-20 2018-09-18 16.280 97,600 +1,000 0.00% 1,588,928
2018-09-18 2018-09-14 16.680 96,600 +4,000 0.00% 1,611,288
2018-09-14 2018-09-12 15.660 92,600 -50,400 0.00% 1,450,116
2018-09-13 2018-09-11 16.120 143,000 +50,000 0.00% 2,305,160
2018-09-07 2018-09-05 16.560 93,000 -200 0.00% 1,540,080
2018-09-06 2018-09-04 16.740 93,200 -400 0.00% 1,560,168
2018-09-05 2018-09-03 16.500 93,600 +5,000 0.00% 1,544,400
2018-08-29 2018-08-27 17.320 88,600 -5,000 0.00% 1,534,552
2018-08-28 2018-08-24 17.040 93,600 +9,000 0.00% 1,594,944
2018-08-27 2018-08-23 17.440 84,600 +1,000 0.00% 1,475,424
2018-08-24 2018-08-22 17.680 83,600 -50,000 0.00% 1,478,048
2018-08-23 2018-08-21 17.400 133,600 +40,000 0.00% 2,324,640
2018-08-21 2018-08-17 16.360 93,600 -126,000 0.00% 1,531,296
2018-08-20 2018-08-16 16.240 219,600 +22,000 0.00% 3,566,304
2018-08-17 2018-08-15 16.300 197,600 +34,000 0.00% 3,220,880
2018-08-16 2018-08-14 17.160 163,600 +34,000 0.00% 2,807,376
2018-08-15 2018-08-13 17.440 129,600 +45,800 0.00% 2,260,224
2018-08-14 2018-08-10 18.160 83,800 +1,600 0.00% 1,521,808
2018-08-13 2018-08-09 18.080 82,200 +4,400 0.00% 1,486,176
2018-08-10 2018-08-08 17.140 77,800 -6,000 0.00% 1,333,492
2018-08-08 2018-08-06 17.220 83,800 +2,000 0.00% 1,443,036
2018-08-07 2018-08-03 17.000 81,800 +4,000 0.00% 1,390,600
2018-08-06 2018-08-02 17.260 77,800 -8,600 0.00% 1,342,828
2018-08-03 2018-08-01 17.860 86,400 -9,400 0.00% 1,543,104
2018-08-02 2018-07-31 17.600 95,800 -1,000 0.00% 1,686,080
2018-08-01 2018-07-30 18.680 96,800 -20,000 0.00% 1,808,224
2018-07-31 2018-07-27 19.040 116,800 +44,000 0.00% 2,223,872
2018-07-30 2018-07-26 18.300 72,800 +1,000 0.00% 1,332,240
2018-07-27 2018-07-25 18.580 71,800 +1,600 0.00% 1,334,044
2018-07-26 2018-07-24 18.240 70,200 +4,000 0.00% 1,280,448
2018-07-25 2018-07-23 19.020 66,200 -1,400 0.00% 1,259,124
2018-07-24 2018-07-20 19.880 67,600 +9,000 0.00% 1,343,888
2018-07-23 2018-07-19 20.100 58,600 +400 0.00% 1,177,860
2018-07-20 2018-07-18 21.550 58,200 -8,600 0.00% 1,254,210
2018-07-19 2018-07-17 20.900 66,800 -1,200 0.00% 1,396,120
2018-07-18 2018-07-16 21.050 68,000 +11,800 0.00% 1,431,400
2018-07-17 2018-07-13 21.450 56,200 -167,800 0.00% 1,205,490
2018-07-16 2018-07-12 19.260 224,000 -13,200 0.00% 4,314,240
2018-07-13 2018-07-11 19.000 237,200 +41,400 0.00% 4,506,800
2018-07-12 2018-07-10 19.000 195,800 +103,000 0.00% 3,720,200
2018-07-11 2018-07-09 16.800 92,800 0.00% 1,559,040

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