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: ABN AMRO CLEARING HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.175 0 +0
2025-10-13 2025-10-09 9.530 0 +0
2025-10-10 2025-10-08 9.495 0 +0
2025-10-09 2025-10-06 9.610 0 +0
2025-10-08 2025-10-03 9.660 0 +0
2025-10-06 2025-10-02 9.835 0 +0
2025-10-03 2025-09-30 9.515 0 +0
2025-10-02 2025-09-29 9.380 0 +0
2025-09-30 2025-09-26 9.215 0 +0
2025-09-29 2025-09-25 9.610 0 +0
2025-09-26 2025-09-24 9.460 0 +0
2025-09-25 2025-09-23 9.170 0 +0
2025-09-24 2025-09-22 9.340 0 +0
2025-09-23 2025-09-19 9.265 0 +0
2025-09-22 2025-09-18 9.340 0 +0
2025-09-19 2025-09-17 9.440 0 +0
2025-09-18 2025-09-16 9.050 0 +0
2025-09-17 2025-09-15 9.015 0 +0
2025-09-16 2025-09-12 9.030 0 +0
2025-09-15 2025-09-11 8.825 0 +0
2025-09-12 2025-09-10 8.630 0 +0
2025-09-11 2025-09-09 8.480 0 +0
2025-09-10 2025-09-08 8.520 0 +0
2025-09-09 2025-09-05 8.290 0 +0
2025-09-08 2025-09-04 8.100 0 +0
2025-09-05 2025-09-03 8.380 0 +0
2025-09-04 2025-09-02 8.485 0 +0
2025-09-03 2025-09-01 8.735 0 +0
2025-09-02 2025-08-29 8.600 0 +0
2025-09-01 2025-08-28 8.560 0 +0
2025-08-29 2025-08-27 8.490 0 +0
2025-08-28 2025-08-26 8.500 0 +0
2025-08-27 2025-08-25 8.500 0 +0
2025-08-26 2025-08-22 8.315 0 +0
2025-08-25 2025-08-21 7.995 0 +0
2025-08-22 2025-08-20 8.025 0 +0
2025-08-21 2025-08-19 8.030 0 +0
2025-08-20 2025-08-18 8.045 0 +0
2025-08-19 2025-08-15 7.825 0 +0
2025-08-18 2025-08-14 7.820 0 +0
2025-08-15 2025-08-13 7.890 0 +0
2025-08-14 2025-08-12 7.690 0 +0
2025-08-13 2025-08-11 7.725 0 +0
2025-08-12 2025-08-08 7.645 0 +0
2025-08-11 2025-08-07 7.770 0 +0
2025-08-08 2025-08-06 7.760 0 +0
2025-08-07 2025-08-05 7.710 0 +0
2025-08-06 2025-08-04 7.690 0 +0
2025-08-05 2025-08-01 7.580 0 +0
2025-08-04 2025-07-31 7.725 0 +0
2025-08-01 2025-07-30 7.665 0 +0
2025-07-31 2025-07-29 7.810 0 +0
2025-07-30 2025-07-28 7.755 0 +0
2025-07-29 2025-07-25 7.795 0 +0
2025-07-28 2025-07-24 7.770 0 +0
2025-07-25 2025-07-23 7.730 0 +0
2025-07-24 2025-07-22 7.570 0 +0
2025-07-23 2025-07-21 7.630 0 +0
2025-07-22 2025-07-18 7.630 0 +0
2025-07-21 2025-07-17 7.595 0 +0
2025-07-18 2025-07-16 7.605 0 +0
2025-07-17 2025-07-15 7.610 0 +0
2025-07-16 2025-07-14 7.335 0 +0
2025-07-15 2025-07-11 7.335 0 +0
2025-07-14 2025-07-10 7.200 0 +0
2025-07-11 2025-07-09 7.225 0 +0
2025-07-10 2025-07-08 7.310 0 +0
2025-07-09 2025-07-07 7.190 0 +0
2025-07-08 2025-07-04 7.240 0 +0
2025-07-07 2025-07-03 7.230 0 +0
2025-07-04 2025-07-02 7.255 0 +0
2025-07-03 2025-06-30 7.435 0 +0
2025-07-02 2025-06-27 7.380 0 +0
2025-06-30 2025-06-26 7.395 0 -56,804
2025-06-27 2025-06-25 7.425 56,804 +600 1.28% 421,770
2025-06-26 2025-06-24 7.235 56,204 +3,700 1.26% 406,636
2025-06-25 2025-06-23 7.065 52,504 +300 1.18% 370,941
2025-06-24 2025-06-20 7.030 52,204 +3,650 1.17% 366,994
2025-06-23 2025-06-19 7.045 48,554 +11,450 1.09% 342,063
2025-06-20 2025-06-18 7.175 37,104 +3,550 0.83% 266,221
2025-06-19 2025-06-17 7.210 33,554 +900 0.75% 241,924
2025-06-18 2025-06-16 7.265 32,654 +3,300 0.73% 237,231
2025-06-17 2025-06-13 7.120 29,354 +2,650 0.66% 209,000
2025-06-16 2025-06-12 7.220 26,704 +400 0.60% 192,803
2025-06-13 2025-06-11 7.280 26,304 +4,150 0.59% 191,493
2025-06-12 2025-06-10 7.240 22,154 +550 0.50% 160,395
2025-06-11 2025-06-09 7.360 21,604 +100 0.49% 159,005
2025-06-06 2025-06-04 7.095 21,504 +50 0.48% 152,571
2025-06-04 2025-06-02 6.920 21,454 +950 0.48% 148,462
2025-06-03 2025-05-30 7.025 20,504 -6,200 0.46% 144,041
2025-06-02 2025-05-29 7.200 26,704 +100 0.60% 192,269
2025-05-30 2025-05-28 7.005 26,604 +3,950 0.60% 186,361
2025-05-27 2025-05-23 7.060 22,654 +1,350 0.51% 159,937
2025-05-26 2025-05-22 7.155 21,304 -50 0.48% 152,430
2025-05-23 2025-05-21 7.265 21,354 +3,250 0.48% 155,137
2025-05-22 2025-05-20 7.285 18,104 +2,100 0.41% 131,888
2025-05-19 2025-05-15 7.335 16,004 +4,150 0.36% 117,389
2025-05-15 2025-05-13 7.340 11,854 -450 0.27% 87,008
2025-05-14 2025-05-12 7.590 12,304 -500 0.28% 93,387
2025-05-13 2025-05-09 7.265 12,804 +500 0.29% 93,021
2025-05-12 2025-05-08 7.330 12,304 +200 0.28% 90,188
2025-05-07 2025-05-02 7.340 12,104 +150 0.27% 88,843
2025-05-06 2025-04-30 7.145 11,954 -6,850 0.27% 85,411
2025-05-02 2025-04-29 6.980 18,804 +550 0.42% 131,252
2025-04-29 2025-04-25 6.975 18,254 -50 0.41% 127,322
2025-04-28 2025-04-24 6.915 18,304 -20,000 0.41% 126,572
2025-04-25 2025-04-23 6.970 38,304 +1,100 0.86% 266,979
2025-04-22 2025-04-16 6.710 37,204 +600 0.83% 249,639
2025-04-17 2025-04-15 6.825 36,604 +300 0.81% 249,822
2025-04-16 2025-04-14 6.880 36,304 +4,000 0.81% 249,772
2025-04-14 2025-04-10 6.700 32,304 +14,250 0.72% 216,437
2025-04-11 2025-04-09 6.640 18,054 -22,800 0.40% 119,879
2025-04-10 2025-04-08 6.405 40,854 -59,750 0.91% 261,670
2025-04-09 2025-04-07 6.095 100,604 -33,350 2.21% 613,181
2025-04-08 2025-04-03 7.265 133,954 +30,150 2.94% 973,176
2025-04-07 2025-04-02 7.350 103,804 +1,300 2.23% 762,959
2025-04-03 2025-04-01 7.335 102,504 +1,450 2.20% 751,867
2025-04-01 2025-03-28 7.435 101,054 +2,600 2.17% 751,336
2025-03-31 2025-03-27 7.515 98,454 -1,350 2.12% 739,882
2025-03-28 2025-03-26 7.455 99,804 -200 2.15% 744,039
2025-03-26 2025-03-24 7.605 100,004 +4,750 2.15% 760,530
2025-03-25 2025-03-21 7.590 95,254 +1,400 2.05% 722,978
2025-03-24 2025-03-20 7.885 93,854 -550 2.02% 740,039
2025-03-21 2025-03-19 8.105 94,404 +3,150 2.03% 765,144
2025-03-20 2025-03-18 8.205 91,254 +7,600 1.96% 748,739
2025-03-19 2025-03-17 8.080 83,654 -40,800 1.78% 675,924
2025-03-18 2025-03-14 8.100 124,454 -9,300 2.65% 1,008,077
2025-03-17 2025-03-13 7.910 133,754 +3,450 2.85% 1,057,994
2025-03-13 2025-03-11 8.095 130,304 +500 2.74% 1,054,811
2025-03-12 2025-03-10 8.055 129,804 +1,700 2.73% 1,045,571
2025-03-11 2025-03-07 8.305 128,104 -7,900 2.70% 1,063,904
2025-03-10 2025-03-06 8.365 136,004 +250 2.86% 1,137,673
2025-03-07 2025-03-05 7.865 135,754 +450 2.86% 1,067,705
2025-03-06 2025-03-04 7.710 135,304 -3,600 2.85% 1,043,194
2025-03-05 2025-03-03 7.665 138,904 -200 2.92% 1,064,699
2025-03-04 2025-02-28 7.590 139,104 +7,150 2.93% 1,055,799
2025-03-03 2025-02-27 8.055 131,954 +7,400 2.78% 1,062,889
2025-02-28 2025-02-26 8.225 124,554 -7,100 2.62% 1,024,457
2025-02-27 2025-02-25 8.055 131,654 -900 2.77% 1,060,473
2025-02-26 2025-02-24 8.320 132,554 +4,250 2.79% 1,102,849
2025-02-25 2025-02-21 8.310 128,304 +4,350 2.70% 1,066,206
2025-02-24 2025-02-20 7.815 123,954 +16,850 2.61% 968,701
2025-02-21 2025-02-19 7.900 107,104 +9,550 2.28% 846,122
2025-02-20 2025-02-18 7.880 97,554 -3,800 2.08% 768,726
2025-02-19 2025-02-17 8.000 101,354 -19,250 2.16% 810,832
2025-02-18 2025-02-14 8.100 120,604 -30,250 2.57% 976,892
2025-02-17 2025-02-13 7.720 150,854 -13,550 3.21% 1,164,593
2025-02-14 2025-02-12 7.800 164,404 -16,700 3.50% 1,282,351
2025-02-13 2025-02-11 7.505 181,104 -113,200 3.85% 1,359,186
2025-02-12 2025-02-10 7.620 294,304 +4,500 6.26% 2,242,596
2025-02-11 2025-02-07 7.405 289,804 +6,950 5.98% 2,145,999
2025-02-10 2025-02-06 7.180 282,854 -1,600 5.77% 2,030,892
2025-02-07 2025-02-05 7.055 284,454 +3,850 5.81% 2,006,823
2025-02-06 2025-02-04 6.810 280,604 -62,550 5.73% 1,910,913
2025-02-05 2025-02-03 6.600 343,154 -3,500 7.00% 2,264,816
2025-02-04 2025-01-28 6.650 346,654 -17,300 7.07% 2,305,249
2025-02-03 2025-01-24 6.620 363,954 +100 7.43% 2,409,375
2025-01-27 2025-01-23 6.385 363,854 -22,546 7.43% 2,323,208
2025-01-24 2025-01-22 6.320 386,400 +35,450 7.89% 2,442,048
2025-01-23 2025-01-21 6.440 350,950 +5,000 7.16% 2,260,118
2025-01-22 2025-01-20 6.355 345,950 -50 7.06% 2,198,512
2025-01-20 2025-01-16 6.285 346,000 +650 7.06% 2,174,610
2025-01-17 2025-01-15 6.185 345,350 +24,500 7.05% 2,135,990
2025-01-16 2025-01-14 6.255 320,850 -6,450 6.55% 2,006,917
2025-01-15 2025-01-13 5.930 327,300 -15,600 6.68% 1,940,889
2025-01-14 2025-01-10 5.930 342,900 -9,000 7.00% 2,033,397
2025-01-13 2025-01-09 6.015 351,900 -53,350 6.77% 2,116,678
2025-01-10 2025-01-08 5.965 405,250 +305,250 7.79% 2,417,316
2025-01-09 2025-01-07 6.010 100,000 +2,550 1.92% 601,000
2025-01-08 2025-01-06 5.925 97,450 -1,250 1.87% 577,391
2025-01-07 2025-01-03 6.005 98,700 -50 1.90% 592,694
2025-01-06 2025-01-02 6.185 98,750 -10,100 1.90% 610,769
2025-01-03 2024-12-31 6.615 108,850 +1,800 2.09% 720,043
2025-01-02 2024-12-27 6.755 107,050 -29,750 2.04% 723,123
2024-12-30 2024-12-24 6.675 136,800 +26,000 2.61% 913,140
2024-12-27 2024-12-20 6.795 110,800 -6,000 2.09% 752,886
2024-12-23 2024-12-19 6.830 116,800 +21,250 2.20% 797,744
2024-12-20 2024-12-18 6.715 95,550 +38,500 1.80% 641,618
2024-12-19 2024-12-17 6.675 57,050 +9,200 1.08% 380,809
2024-12-18 2024-12-16 6.750 47,850 +10,500 0.90% 322,988
2024-12-17 2024-12-13 6.835 37,350 +8,500 0.70% 255,287
2024-12-16 2024-12-12 7.020 28,850 +8,650 0.54% 202,527
2024-12-13 2024-12-11 6.980 20,200 +6,350 0.38% 140,996
2024-12-12 2024-12-10 7.040 13,850 +1,100 0.26% 97,504
2024-12-11 2024-12-09 7.340 12,750 +9,000 0.24% 93,585
2024-12-10 2024-12-06 6.950 3,750 -5,100 0.07% 26,062
2024-12-09 2024-12-05 6.795 8,850 +8,200 0.17% 60,136
2024-12-06 2024-12-04 6.720 650 -35,580 0.01% 4,368
2024-12-05 2024-12-03 6.720 36,230 +9,900 0.67% 243,466
2024-12-04 2024-12-02 6.780 26,330 +13,450 0.49% 178,517
2024-12-03 2024-11-29 6.785 12,880 +900 0.24% 87,391
2024-12-02 2024-11-28 6.625 11,980 +6,150 0.22% 79,368
2024-11-29 2024-11-27 6.755 5,830 -20,500 0.11% 39,382
2024-11-28 2024-11-26 6.445 26,330 +26,330 0.49% 169,697
2024-11-27 2024-11-25 6.510 0 -2,980
2024-11-26 2024-11-22 6.610 2,980 +1,500 0.06% 19,698
2024-11-25 2024-11-21 6.825 1,480 +1,480 0.03% 10,101
2024-11-22 2024-11-20 6.710 0 -5,780
2024-11-21 2024-11-19 6.580 5,780 -1,070 0.11% 38,032
2024-11-19 2024-11-15 6.700 6,850 +6,800 0.13% 45,895
2024-11-18 2024-11-14 6.880 50 -17,230 0.00% 344
2024-11-15 2024-11-13 7.120 17,280 -31,000 0.32% 123,034
2024-11-14 2024-11-12 6.985 48,280 +32,050 0.89% 337,236
2024-11-13 2024-11-11 7.165 16,230 -32,750 0.30% 116,288
2024-11-12 2024-11-08 7.035 48,980 +27,546 0.91% 344,574
2024-11-11 2024-11-07 7.000 21,434 +1,200 0.40% 150,038
2024-11-08 2024-11-06 6.660 20,234 +4,950 0.40% 134,758
2024-11-07 2024-11-05 6.750 15,284 -13,900 0.30% 103,167
2024-11-06 2024-11-04 6.310 29,184 +200 0.57% 184,151
2024-11-05 2024-11-01 6.220 28,984 +650 0.57% 180,280
2024-11-04 2024-10-31 6.400 28,334 +1,330 0.56% 181,338
2024-11-01 2024-10-30 6.360 27,004 -1,800 0.53% 171,745
2024-10-31 2024-10-29 6.315 28,804 +3,000 0.56% 181,897
2024-10-30 2024-10-28 6.370 25,804 +600 0.50% 164,371
2024-10-29 2024-10-25 6.305 25,204 +150 0.49% 158,911
2024-10-28 2024-10-24 6.270 25,054 +300 0.49% 157,089
2024-10-25 2024-10-23 6.395 24,754 -2,900 0.48% 158,302
2024-10-24 2024-10-22 6.350 27,654 -400 0.54% 175,603
2024-10-23 2024-10-21 6.490 28,054 +100 0.54% 182,070
2024-10-22 2024-10-18 6.535 27,954 +550 0.54% 182,679
2024-10-21 2024-10-17 6.110 27,404 +3,200 0.53% 167,438
2024-10-18 2024-10-16 6.095 24,204 +200 0.47% 147,523
2024-10-17 2024-10-15 6.130 24,004 +12,800 0.47% 147,145
2024-10-16 2024-10-14 6.350 11,204 -16,846 0.21% 71,145
2024-10-15 2024-10-10 6.425 28,050 +5,350 0.53% 180,221
2024-10-14 2024-10-09 6.580 22,700 -61,900 0.43% 149,366
2024-10-10 2024-10-08 7.300 84,600 +250 1.60% 617,580
2024-10-09 2024-10-07 7.700 84,350 +3,000 1.56% 649,495
2024-10-08 2024-10-04 7.355 81,350 +7,450 1.51% 598,329
2024-10-07 2024-10-03 6.910 73,900 +6,200 1.37% 510,649
2024-10-04 2024-10-02 6.930 67,700 +33,100 1.25% 469,161
2024-10-03 2024-09-30 6.475 34,600 -30,104 0.64% 224,035
2024-10-02 2024-09-27 5.825 64,704 -6,300 1.20% 376,901
2024-09-30 2024-09-26 5.405 71,004 -33,650 1.31% 383,777
2024-09-27 2024-09-25 5.075 104,654 -26,950 1.94% 531,119
2024-09-26 2024-09-24 5.025 131,604 +14,600 2.44% 661,310
2024-09-25 2024-09-23 4.838 117,004 +3,000 2.17% 566,065
2024-09-24 2024-09-20 4.792 114,004 +7,200 2.11% 546,307
2024-09-23 2024-09-19 4.736 106,804 +11,850 1.98% 505,824
2024-09-20 2024-09-17 4.644 94,954 -6,000 1.76% 440,966
2024-09-17 2024-09-13 4.604 100,954 +650 1.87% 464,792
2024-09-16 2024-09-12 4.632 100,304 +9,500 1.86% 464,608
2024-09-13 2024-09-11 4.622 90,804 -8,800 1.68% 419,696
2024-09-12 2024-09-10 4.600 99,604 +1,300 1.84% 458,178
2024-09-10 2024-09-05 4.638 98,304 +3,600 1.80% 455,934
2024-09-05 2024-09-03 4.618 94,704 +450 1.74% 437,343
2024-09-04 2024-09-02 4.560 94,254 -3,000 1.73% 429,798
2024-09-03 2024-08-30 4.732 97,254 +3,450 1.78% 460,206
2024-08-29 2024-08-27 4.594 93,804 +5,200 1.72% 430,936
2024-08-28 2024-08-26 4.674 88,604 +750 1.63% 414,135
2024-08-26 2024-08-22 4.624 87,854 +1,750 1.61% 406,237
2024-08-22 2024-08-20 4.674 86,104 +15,600 1.58% 402,450
2024-08-21 2024-08-19 4.760 70,504 -146,550 1.29% 335,599
2024-08-20 2024-08-16 4.714 217,054 -23,950 3.98% 1,023,193
2024-08-19 2024-08-15 4.720 241,004 +6,700 4.27% 1,137,539
2024-08-16 2024-08-14 4.678 234,304 +3,850 4.11% 1,096,074
2024-08-15 2024-08-13 4.712 230,454 +3,550 4.04% 1,085,899
2024-08-14 2024-08-12 4.700 226,904 +4,650 3.98% 1,066,449
2024-08-13 2024-08-09 4.738 222,254 +1,550 3.90% 1,053,039
2024-08-12 2024-08-08 4.718 220,704 +700 3.87% 1,041,281
2024-08-09 2024-08-07 4.736 220,004 +1,100 3.86% 1,041,939
2024-08-08 2024-08-06 4.772 218,904 -4,335 3.84% 1,044,610
2024-08-07 2024-08-05 4.774 223,239 +12,750 3.92% 1,065,743
2024-08-06 2024-08-02 4.844 210,489 +400 3.69% 1,019,609
2024-08-05 2024-08-01 4.900 210,089 -50 3.69% 1,029,436
2024-08-02 2024-07-31 4.982 210,139 +2,150 3.69% 1,046,912
2024-08-01 2024-07-30 4.750 207,989 +14,050 3.65% 987,948
2024-07-31 2024-07-29 4.764 193,939 +11,700 3.40% 923,925
2024-07-30 2024-07-26 4.758 182,239 +14,350 3.20% 867,093
2024-07-29 2024-07-25 4.754 167,889 +5,200 2.95% 798,144
2024-07-26 2024-07-24 4.740 162,689 +2,000 2.85% 771,146
2024-07-25 2024-07-23 4.778 160,689 +3,000 2.82% 767,772
2024-07-24 2024-07-22 4.914 157,689 +17,550 2.77% 774,884
2024-07-23 2024-07-19 4.814 140,139 -34,900 2.46% 674,629
2024-07-22 2024-07-18 4.818 175,039 +1,550 3.07% 843,338
2024-07-19 2024-07-17 4.840 173,489 +5,100 3.02% 839,687
2024-07-18 2024-07-16 4.844 168,389 +9,650 2.93% 815,676
2024-07-17 2024-07-15 4.798 158,739 +11,750 2.76% 761,630
2024-07-16 2024-07-12 4.908 146,989 +2,650 2.56% 721,422
2024-07-15 2024-07-11 4.904 144,339 +5,700 2.51% 707,838
2024-07-12 2024-07-10 4.770 138,639 +6,900 2.41% 661,308
2024-07-11 2024-07-09 4.784 131,739 +24,650 2.29% 630,239
2024-07-10 2024-07-08 4.724 107,089 +57,800 1.86% 505,888
2024-07-09 2024-07-05 4.858 49,289 -94,550 0.86% 239,446
2024-07-08 2024-07-04 4.866 143,839 +3,950 2.50% 699,921
2024-07-05 2024-07-03 4.944 139,889 +13,800 2.37% 691,611
2024-07-04 2024-07-02 4.928 126,089 +8,800 2.14% 621,367
2024-07-03 2024-06-28 4.988 117,289 +2,200 1.99% 585,038
2024-07-02 2024-06-27 5.060 115,089 +350 1.95% 582,350
2024-06-28 2024-06-26 5.160 114,739 +4,550 1.94% 592,053
2024-06-27 2024-06-25 4.980 110,189 +12,500 1.87% 548,741
2024-06-26 2024-06-24 5.040 97,689 +4,800 1.66% 492,353
2024-06-25 2024-06-21 5.105 92,889 +12,680 1.57% 474,198
2024-06-24 2024-06-20 5.135 80,209 +13,200 1.36% 411,873
2024-06-21 2024-06-19 5.265 67,009 +1,050 1.14% 352,802
2024-06-20 2024-06-18 5.245 65,959 -137,150 1.12% 345,955
2024-06-19 2024-06-17 5.225 203,109 +4,400 3.44% 1,061,245
2024-06-18 2024-06-14 5.260 198,709 +61,500 3.26% 1,045,209
2024-06-17 2024-06-13 5.265 137,209 +6,550 2.25% 722,405
2024-06-14 2024-06-12 5.240 130,659 +7,950 2.14% 684,653
2024-06-13 2024-06-11 5.240 122,709 +3,550 2.01% 642,995
2024-06-12 2024-06-07 5.205 119,159 +3,600 1.95% 620,223
2024-06-11 2024-06-06 5.290 115,559 -550 1.89% 611,307
2024-06-07 2024-06-05 5.315 116,109 +100 1.90% 617,119
2024-06-06 2024-06-04 5.245 116,009 +2,450 1.90% 608,467
2024-06-05 2024-06-03 5.255 113,559 +2,300 1.86% 596,753
2024-06-04 2024-05-31 5.225 111,259 +400 1.82% 581,328
2024-06-03 2024-05-30 5.230 110,859 +250 1.82% 579,793
2024-05-31 2024-05-29 5.190 110,609 +1,200 1.81% 574,061
2024-05-30 2024-05-28 5.250 109,409 +800 1.79% 574,397
2024-05-29 2024-05-27 5.285 108,609 +6,000 1.78% 573,999
2024-05-28 2024-05-24 5.285 102,609 -3,600 1.68% 542,289
2024-05-27 2024-05-23 5.395 106,209 -3,000 1.74% 572,998
2024-05-24 2024-05-22 5.575 109,209 +1,550 1.79% 608,840
2024-05-22 2024-05-20 5.660 107,659 -5,750 1.76% 609,350
2024-05-21 2024-05-17 5.615 113,409 -22,850 1.86% 636,792
2024-05-20 2024-05-16 5.495 136,259 +4,100 2.23% 748,743
2024-05-17 2024-05-14 5.515 132,159 +17,800 2.17% 728,857
2024-05-16 2024-05-13 5.500 114,359 +3,390 1.87% 628,974
2024-05-14 2024-05-10 5.505 110,969 -36,800 1.82% 610,884
2024-05-13 2024-05-09 5.540 147,769 -31,800 2.42% 818,640
2024-05-09 2024-05-07 5.610 179,569 -56,500 2.94% 1,007,382
2024-05-08 2024-05-06 5.695 236,069 +3,750 3.87% 1,344,413
2024-05-07 2024-05-03 5.770 232,319 +100 3.81% 1,340,481
2024-05-06 2024-05-02 5.660 232,219 +36,080 3.81% 1,314,360
2024-05-03 2024-04-30 5.440 196,139 +3,150 3.22% 1,066,996
2024-05-02 2024-04-29 5.505 192,989 -10,200 3.16% 1,062,404
2024-04-30 2024-04-26 5.400 203,189 -2,550 3.33% 1,097,221
2024-04-29 2024-04-25 5.185 205,739 +7,950 3.37% 1,066,757
2024-04-26 2024-04-24 5.225 197,789 -5,200 3.24% 1,033,448
2024-04-24 2024-04-22 5.040 202,989 +300 3.33% 1,023,065
2024-04-23 2024-04-19 4.960 202,689 +1,000 3.32% 1,005,337
2024-04-22 2024-04-18 5.075 201,689 -300 3.31% 1,023,572
2024-04-19 2024-04-17 5.090 201,989 +3,800 3.31% 1,028,124
2024-04-18 2024-04-16 5.005 198,189 +700 3.25% 991,936
2024-04-17 2024-04-15 5.165 197,489 +1,150 3.24% 1,020,031
2024-04-15 2024-04-11 5.250 196,339 +1,000 3.22% 1,030,780
2024-04-12 2024-04-10 5.275 195,339 +200 3.20% 1,030,413
2024-04-11 2024-04-09 5.305 195,139 +150 3.20% 1,035,212
2024-04-10 2024-04-08 5.265 194,989 -33,600 3.20% 1,026,617
2024-04-05 2024-04-02 5.425 228,589 +3,450 3.75% 1,240,095
2024-04-03 2024-03-28 5.470 225,139 +3,800 3.69% 1,231,510
2024-04-02 2024-03-27 5.325 221,339 +1,900 3.63% 1,178,630
2024-03-28 2024-03-26 5.520 219,439 +2,550 3.60% 1,211,303
2024-03-27 2024-03-25 5.610 216,889 +11,350 3.56% 1,216,747
2024-03-26 2024-03-22 5.735 205,539 +1,650 3.37% 1,178,766
2024-03-25 2024-03-21 5.870 203,889 +3,500 3.34% 1,196,828
2024-03-22 2024-03-20 5.805 200,389 +2,400 3.29% 1,163,258
2024-03-21 2024-03-19 5.725 197,989 +1,000 3.25% 1,133,487
2024-03-20 2024-03-18 5.735 196,989 +6,150 3.23% 1,129,732
2024-03-19 2024-03-15 5.690 190,839 -14,000 3.13% 1,085,874
2024-03-18 2024-03-14 5.700 204,839 -100 3.36% 1,167,582
2024-03-15 2024-03-13 5.790 204,939 -34,100 3.36% 1,186,597
2024-03-14 2024-03-12 5.700 239,039 +700 3.92% 1,362,522
2024-03-13 2024-03-11 5.630 238,339 +13,000 3.88% 1,341,849
2024-03-12 2024-03-08 5.505 225,339 -2,100 3.66% 1,240,491
2024-03-11 2024-03-07 5.450 227,439 +6,900 3.70% 1,239,543
2024-03-08 2024-03-06 5.635 220,539 +9,500 3.59% 1,242,737
2024-03-07 2024-03-05 5.620 211,039 +1,500 3.43% 1,186,039
2024-03-06 2024-03-04 5.705 209,539 +50 3.41% 1,195,420
2024-03-05 2024-03-01 5.715 209,489 -200 3.41% 1,197,230
2024-03-04 2024-02-29 5.585 209,689 -5,050 3.41% 1,171,113
2024-03-01 2024-02-28 5.465 214,739 -50 3.49% 1,173,549
2024-02-29 2024-02-27 5.625 214,789 +19,650 3.49% 1,208,188
2024-02-28 2024-02-26 5.440 195,139 +150 3.17% 1,061,556
2024-02-26 2024-02-22 5.410 194,989 +800 3.17% 1,054,890
2024-02-23 2024-02-21 5.310 194,189 -10,500 3.16% 1,031,144
2024-02-22 2024-02-20 5.250 204,689 +7,100 3.33% 1,074,617
2024-02-21 2024-02-19 5.255 197,589 +3,800 3.21% 1,038,330
2024-02-20 2024-02-16 5.300 193,789 -10,150 3.15% 1,027,082
2024-02-19 2024-02-15 5.150 203,939 +3,000 3.32% 1,050,286
2024-02-16 2024-02-14 5.135 200,939 +1,000 3.27% 1,031,822
2024-02-15 2024-02-09 5.055 199,939 -28,000 3.25% 1,010,692
2024-02-14 2024-02-07 5.040 227,939 -12,550 3.71% 1,148,813
2024-02-08 2024-02-06 5.015 240,489 +11,150 3.88% 1,206,052
2024-02-07 2024-02-05 4.662 229,339 +8,100 3.70% 1,069,178
2024-02-06 2024-02-02 4.792 221,239 -44,450 3.57% 1,060,177
2024-02-05 2024-02-01 4.912 265,689 +2,150 4.29% 1,305,064
2024-02-02 2024-01-31 4.810 263,539 -5,800 4.12% 1,267,623
2024-02-01 2024-01-30 5.030 269,339 +950 4.21% 1,354,775
2024-01-31 2024-01-29 5.180 268,389 +13,400 4.19% 1,390,255
2024-01-30 2024-01-26 5.255 254,989 +3,000 3.98% 1,339,967
2024-01-29 2024-01-25 5.385 251,989 -400 3.94% 1,356,961
2024-01-26 2024-01-24 5.330 252,389 +11,150 3.94% 1,345,233
2024-01-25 2024-01-23 5.125 241,239 +11,750 3.77% 1,236,350
2024-01-24 2024-01-22 4.914 229,489 +15,600 3.59% 1,127,709
2024-01-23 2024-01-19 5.125 213,889 +18,550 3.34% 1,096,181
2024-01-22 2024-01-18 5.185 195,339 +1,550 3.05% 1,012,833
2024-01-19 2024-01-17 5.145 193,789 -66,300 3.03% 997,044
2024-01-18 2024-01-16 5.305 260,089 +1,650 4.06% 1,379,772
2024-01-17 2024-01-15 5.405 258,439 -275,900 3.75% 1,396,863
2024-01-16 2024-01-12 5.450 534,339 +1,250 7.74% 2,912,148
2024-01-15 2024-01-11 5.470 533,089 +280,435 7.73% 2,915,997
2024-01-12 2024-01-10 5.390 252,654 +5,150 3.66% 1,361,805
2024-01-11 2024-01-09 5.455 247,504 +7,750 3.59% 1,350,134
2024-01-10 2024-01-08 5.505 239,754 +4,000 3.47% 1,319,846
2024-01-09 2024-01-05 5.645 235,754 +4,300 3.42% 1,330,831
2024-01-08 2024-01-04 5.780 231,454 +1,650 3.35% 1,337,804
2024-01-05 2024-01-03 5.830 229,804 +2,600 3.33% 1,339,757
2024-01-04 2024-01-02 5.945 227,204 +9,100 3.29% 1,350,728
2024-01-03 2023-12-29 6.025 218,104 +1,650 3.16% 1,314,077
2024-01-02 2023-12-28 6.010 216,454 -1,950 3.14% 1,300,889
2023-12-29 2023-12-27 5.785 218,404 +15,150 3.17% 1,263,467
2023-12-28 2023-12-22 5.720 203,254 +18,900 2.95% 1,162,613
2023-12-27 2023-12-21 6.100 184,354 +13,650 2.67% 1,124,559
2023-12-22 2023-12-20 6.060 170,704 +20,800 2.47% 1,034,466
2023-12-21 2023-12-19 6.135 149,904 +15,500 2.17% 919,661
2023-12-20 2023-12-18 6.130 134,404 +17,750 1.95% 823,897
2023-12-19 2023-12-15 6.260 116,654 +28,850 1.69% 730,254
2023-12-18 2023-12-14 6.200 87,804 +4,300 1.27% 544,385
2023-12-15 2023-12-13 6.220 83,504 -3,850 1.21% 519,395
2023-12-14 2023-12-12 6.275 87,354 -2,350 1.27% 548,146
2023-12-13 2023-12-11 6.265 89,704 -2,050 1.30% 561,996
2023-12-12 2023-12-08 6.215 91,754 +16,050 1.33% 570,251
2023-12-11 2023-12-07 6.160 75,704 +11,950 1.10% 466,337
2023-12-08 2023-12-06 6.105 63,754 -5,250 0.92% 389,218
2023-12-07 2023-12-05 6.050 69,004 +2,050 1.00% 417,474
2023-12-06 2023-12-04 6.255 66,954 +5,200 0.96% 418,797
2023-12-05 2023-12-01 6.280 61,754 -20,300 0.89% 387,815
2023-12-04 2023-11-30 6.210 82,054 -136,600 1.18% 509,555
2023-12-01 2023-11-29 6.215 218,654 +1,800 3.06% 1,358,935
2023-11-30 2023-11-28 6.280 216,854 +2,800 3.03% 1,361,843
2023-11-29 2023-11-27 6.345 214,054 -5,000 2.95% 1,358,173
2023-11-28 2023-11-24 6.325 219,054 +22,700 3.02% 1,385,517
2023-11-27 2023-11-23 6.530 196,354 +18,750 2.71% 1,282,192
2023-11-24 2023-11-22 6.455 177,604 -400 2.45% 1,146,434
2023-11-23 2023-11-21 6.490 178,004 -500 2.46% 1,155,246
2023-11-22 2023-11-20 6.530 178,504 -3,850 2.46% 1,165,631
2023-11-21 2023-11-17 6.420 182,354 +3,350 2.52% 1,170,713
2023-11-20 2023-11-16 6.485 179,004 -5,550 2.47% 1,160,841
2023-11-17 2023-11-15 6.545 184,554 +37,750 2.55% 1,207,906
2023-11-16 2023-11-14 6.430 146,804 +200 2.02% 943,950
2023-11-15 2023-11-13 6.485 146,604 +1,000 2.02% 950,727
2023-11-14 2023-11-10 6.295 145,604 +200 2.01% 916,577
2023-11-13 2023-11-09 6.395 145,404 -7,300 2.01% 929,859
2023-11-10 2023-11-08 6.435 152,704 +3,350 2.11% 982,650
2023-11-09 2023-11-07 6.425 149,354 -3,050 2.06% 959,599
2023-11-08 2023-11-06 6.430 152,404 +11,600 2.10% 979,958
2023-11-07 2023-11-03 6.205 140,804 +9,450 1.94% 873,689
2023-11-06 2023-11-02 6.030 131,354 -4,450 1.81% 792,065
2023-11-03 2023-11-01 6.020 135,804 -12,150 1.87% 817,540
2023-11-02 2023-10-31 6.050 147,954 -9,000 2.04% 895,122
2023-11-01 2023-10-30 6.160 156,954 +24,300 2.12% 966,837
2023-10-31 2023-10-27 6.100 132,654 +3,850 1.79% 809,189
2023-10-30 2023-10-26 6.010 128,804 +100 1.74% 774,112
2023-10-27 2023-10-25 6.015 128,704 +3,150 1.74% 774,155
2023-10-26 2023-10-24 5.880 125,554 -6,050 1.70% 738,258
2023-10-25 2023-10-20 5.970 131,604 +3,150 1.78% 785,676
2023-10-24 2023-10-19 6.120 128,454 +5,400 1.74% 786,138
2023-10-20 2023-10-18 6.230 123,054 +250 1.66% 766,626
2023-10-18 2023-10-16 6.290 122,804 +6,250 1.66% 772,437
2023-10-17 2023-10-13 6.385 116,554 +600 1.58% 744,197
2023-10-16 2023-10-12 6.580 115,954 -8,900 1.57% 762,977
2023-10-13 2023-10-11 6.510 124,854 -20,200 1.69% 812,800
2023-10-12 2023-10-10 6.375 145,054 +4,000 1.96% 924,719
2023-10-11 2023-10-09 6.295 141,054 -5,200 1.89% 887,935
2023-10-09 2023-10-05 6.175 146,254 +200 1.96% 903,118
2023-10-06 2023-10-04 6.135 146,054 -150 1.96% 896,041
2023-10-05 2023-10-03 6.210 146,204 +10,000 1.96% 907,927
2023-10-04 2023-09-29 6.420 136,204 +7,700 1.83% 874,430
2023-09-29 2023-09-27 6.235 128,504 -9,300 1.72% 801,222
2023-09-28 2023-09-26 6.230 137,804 -44,800 1.85% 858,519
2023-09-26 2023-09-22 6.440 182,604 +3,350 2.45% 1,175,970
2023-09-25 2023-09-21 6.170 179,254 +10,000 2.41% 1,105,997
2023-09-22 2023-09-20 6.215 169,254 +1,150 2.27% 1,051,914
2023-09-21 2023-09-19 6.280 168,104 +7,200 2.20% 1,055,693
2023-09-20 2023-09-18 6.320 160,904 +1,400 2.10% 1,016,913
2023-09-19 2023-09-15 6.425 159,504 -87,300 2.09% 1,024,813
2023-09-18 2023-09-14 6.420 246,804 +400 3.23% 1,584,482
2023-09-15 2023-09-13 6.425 246,404 +200 3.14% 1,583,146
2023-09-14 2023-09-12 6.610 246,204 +3,300 3.14% 1,627,408
2023-09-13 2023-09-11 6.645 242,904 +22,000 3.09% 1,614,097
2023-09-12 2023-09-07 6.595 220,904 +4,600 2.81% 1,456,862
2023-09-11 2023-09-06 6.770 216,304 -78,996 2.76% 1,464,378
2023-09-07 2023-09-05 6.750 295,300 +87,950 3.76% 1,993,275
2023-09-06 2023-09-04 6.920 207,350 +1,800 2.54% 1,434,862
2023-09-05 2023-08-31 6.730 205,550 +250 2.52% 1,383,352
2023-09-04 2023-08-30 6.730 205,300 +3,800 2.52% 1,381,669
2023-08-31 2023-08-29 6.665 201,500 +1,000 2.47% 1,342,998
2023-08-30 2023-08-28 6.460 200,500 +200 2.46% 1,295,230
2023-08-29 2023-08-25 6.390 200,300 +1,500 2.46% 1,279,917
2023-08-28 2023-08-24 6.625 198,800 +31,200 2.44% 1,317,050
2023-08-25 2023-08-23 6.545 167,600 +1,600 2.06% 1,096,942
2023-08-24 2023-08-22 6.705 166,000 +25,000 2.04% 1,113,030
2023-08-23 2023-08-21 6.605 141,000 +5,050 1.73% 931,305
2023-08-22 2023-08-18 6.695 135,950 +16,700 1.67% 910,185
2023-08-21 2023-08-17 6.900 119,250 +16,850 1.46% 822,825
2023-08-18 2023-08-16 6.870 102,400 +9,500 1.26% 703,488
2023-08-16 2023-08-14 7.190 92,900 +5,100 1.14% 667,951
2023-08-15 2023-08-11 7.160 87,800 +250 1.08% 628,648
2023-08-14 2023-08-10 7.345 87,550 +4,500 1.07% 643,055
2023-08-11 2023-08-09 7.360 83,050 +200 1.02% 611,248
2023-08-10 2023-08-08 7.365 82,850 +6,600 1.02% 610,190
2023-08-09 2023-08-07 7.520 76,250 +8,150 0.94% 573,400
2023-08-08 2023-08-04 7.565 68,100 +4,900 0.84% 515,176
2023-08-07 2023-08-03 7.355 63,200 +4,020 0.78% 464,836
2023-08-04 2023-08-02 7.350 59,180 +2,250 0.73% 434,973
2023-08-03 2023-08-01 7.475 56,930 +11,850 0.70% 425,552
2023-08-02 2023-07-31 7.480 45,080 +44,550 0.55% 337,198
2023-08-01 2023-07-28 7.475 530 +530 0.01% 3,962
2023-07-31 2023-07-27 7.370 0 -193,454
2023-07-28 2023-07-26 7.195 193,454 +1,500 2.39% 1,391,902
2023-07-27 2023-07-25 7.305 191,954 -350 2.41% 1,402,224
2023-07-26 2023-07-24 6.930 192,304 +11,400 2.42% 1,332,667
2023-07-25 2023-07-21 7.045 180,904 +900 2.28% 1,274,469
2023-07-24 2023-07-20 7.020 180,004 +2,900 2.26% 1,263,628
2023-07-21 2023-07-19 7.190 177,104 +34,350 2.23% 1,273,378
2023-07-20 2023-07-18 7.185 142,754 +15,050 1.80% 1,025,687
2023-07-19 2023-07-14 7.440 127,704 +4,800 1.61% 950,118
2023-07-18 2023-07-13 7.320 122,904 +13,250 1.55% 899,657
2023-07-14 2023-07-12 7.135 109,654 -450 1.38% 782,381
2023-07-13 2023-07-11 7.120 110,104 +10,450 1.38% 783,940
2023-07-12 2023-07-10 7.070 99,654 +5,700 1.25% 704,554
2023-07-11 2023-07-07 7.050 93,954 +650 1.18% 662,376
2023-07-10 2023-07-06 7.130 93,304 -183,200 1.17% 665,258
2023-07-07 2023-07-05 7.165 276,504 +3,300 3.48% 1,981,151
2023-07-05 2023-07-03 7.240 273,204 +3,200 3.33% 1,977,997
2023-07-04 2023-06-30 7.245 270,004 +2,100 3.29% 1,956,179
2023-07-03 2023-06-29 7.300 267,904 +5,400 3.27% 1,955,699
2023-06-30 2023-06-28 7.330 262,504 +2,450 3.20% 1,924,154
2023-06-29 2023-06-27 7.520 260,054 +14,750 3.17% 1,955,606
2023-06-28 2023-06-26 7.350 245,304 +50 2.99% 1,802,984
2023-06-27 2023-06-23 7.595 245,254 -30,700 2.97% 1,862,704
2023-06-26 2023-06-21 7.710 275,954 +7,750 3.34% 2,127,605
2023-06-21 2023-06-19 7.960 268,204 -3,000 3.25% 2,134,904
2023-06-20 2023-06-16 7.940 271,204 +38,400 3.29% 2,153,360
2023-06-19 2023-06-15 7.740 232,804 -14,750 2.82% 1,801,903
2023-06-16 2023-06-14 7.680 247,554 +40,050 3.00% 1,901,215
2023-06-15 2023-06-13 7.655 207,504 +38,600 2.52% 1,588,443
2023-06-14 2023-06-12 7.425 168,904 +750 2.05% 1,254,112
2023-06-13 2023-06-09 7.400 168,154 +10,000 2.04% 1,244,340
2023-06-12 2023-06-08 7.240 158,154 -1,800 1.92% 1,145,035
2023-06-09 2023-06-07 7.270 159,954 -2,050 1.94% 1,162,866
2023-06-08 2023-06-06 7.160 162,004 +250 1.96% 1,159,949
2023-06-07 2023-06-05 7.300 161,754 -12,600 1.96% 1,180,804
2023-06-06 2023-06-02 7.290 174,354 +1,800 2.11% 1,271,041
2023-06-05 2023-06-01 7.080 172,554 +800 2.04% 1,221,682
2023-06-02 2023-05-31 6.855 171,754 +30,550 2.03% 1,177,374
2023-06-01 2023-05-30 6.945 141,204 +36,950 1.67% 980,662
2023-05-31 2023-05-29 6.815 104,254 -5,050 1.23% 710,491
2023-05-30 2023-05-25 6.725 109,304 -1,550 1.29% 735,069
2023-05-25 2023-05-23 6.955 110,854 +3,700 1.31% 770,990
2023-05-24 2023-05-22 7.065 107,154 +7,150 1.27% 757,043
2023-05-23 2023-05-19 7.110 100,004 +10,000 1.18% 711,028
2023-05-22 2023-05-18 7.245 90,004 +1,750 1.07% 652,079
2023-05-19 2023-05-17 7.060 88,254 -13,000 1.04% 623,073
2023-05-16 2023-05-12 7.240 101,254 +950 1.20% 733,079
2023-05-15 2023-05-11 7.285 100,304 +6,500 1.19% 730,715
2023-05-12 2023-05-10 7.315 93,804 -44,750 1.11% 686,176
2023-05-11 2023-05-09 7.325 138,554 +4,850 1.64% 1,014,908
2023-05-10 2023-05-08 7.490 133,704 +8,950 1.56% 1,001,443
2023-05-08 2023-05-04 7.340 124,754 +450 1.46% 915,694
2023-05-05 2023-05-03 7.350 124,304 +7,000 1.45% 913,634
2023-05-04 2023-05-02 7.465 117,304 +6,900 1.37% 875,674
2023-05-03 2023-04-28 7.505 110,404 +4,350 1.29% 828,582
2023-05-02 2023-04-27 7.270 106,054 +6,200 1.24% 771,013
2023-04-28 2023-04-26 7.375 99,854 +10,000 1.17% 736,423
2023-04-27 2023-04-25 7.480 89,854 +750 1.05% 672,108
2023-04-26 2023-04-24 7.670 89,104 -7,050 1.04% 683,428
2023-04-25 2023-04-21 7.765 96,154 +400 1.12% 746,636
2023-04-24 2023-04-20 8.135 95,754 -50 1.11% 778,959
2023-04-21 2023-04-19 7.990 95,804 -10,000 1.11% 765,474
2023-04-20 2023-04-18 8.080 105,804 -11,850 1.23% 854,896
2023-04-19 2023-04-17 8.130 117,654 +16,450 1.37% 956,527
2023-04-18 2023-04-14 8.160 101,204 -59,746 1.18% 825,825
2023-04-17 2023-04-13 8.105 160,950 +5,600 1.87% 1,304,500
2023-04-14 2023-04-12 8.255 155,350 -1,450 1.79% 1,282,414
2023-04-13 2023-04-11 8.280 156,800 +8,600 1.80% 1,298,304
2023-04-12 2023-04-06 8.565 148,200 +1,850 1.70% 1,269,333
2023-04-11 2023-04-04 8.685 146,350 +29,300 1.68% 1,271,050
2023-04-06 2023-04-03 8.725 117,050 -7,700 1.35% 1,021,261
2023-04-04 2023-03-31 8.400 124,750 +150 1.43% 1,047,900
2023-04-03 2023-03-30 8.035 124,600 +9,850 1.43% 1,001,161
2023-03-31 2023-03-29 8.075 114,750 +12,700 1.30% 926,606
2023-03-30 2023-03-28 7.975 102,050 +21,150 1.16% 813,849
2023-03-29 2023-03-27 7.935 80,900 +5,950 0.92% 641,942
2023-03-28 2023-03-24 8.055 74,950 +4,900 0.85% 603,722
2023-03-27 2023-03-23 7.890 70,050 -4,000 0.80% 552,694
2023-03-24 2023-03-22 7.500 74,050 -3,650 0.84% 555,375
2023-03-23 2023-03-21 7.475 77,700 -8,800 0.88% 580,808
2023-03-22 2023-03-20 7.395 86,500 +10,950 0.98% 639,668
2023-03-21 2023-03-17 7.650 75,550 +20,150 0.86% 577,958
2023-03-20 2023-03-16 7.255 55,400 +7,800 0.62% 401,927
2023-03-17 2023-03-15 7.375 47,600 +8,650 0.53% 351,050
2023-03-16 2023-03-14 7.325 38,950 -11,150 0.43% 285,309
2023-03-15 2023-03-13 7.420 50,100 -2,850 0.54% 371,742
2023-03-14 2023-03-10 7.085 52,950 +16,500 0.58% 375,151
2023-03-13 2023-03-09 7.225 36,450 -22,300 0.39% 263,351
2023-03-10 2023-03-08 7.255 58,750 -4,900 0.64% 426,231
2023-03-09 2023-03-07 7.395 63,650 -22,950 0.69% 470,692
2023-03-08 2023-03-06 7.550 86,600 -12,550 0.94% 653,830
2023-03-07 2023-03-03 7.585 99,150 +13,700 1.07% 752,053
2023-03-06 2023-03-02 7.575 85,450 +15,100 0.90% 647,284
2023-03-03 2023-03-01 7.595 70,350 +24,600 0.74% 534,308
2023-03-02 2023-02-28 7.150 45,750 +15,000 0.48% 327,112
2023-03-01 2023-02-27 7.220 30,750 +10,000 0.32% 222,015
2023-02-28 2023-02-24 7.245 20,750 +2,000 0.22% 150,334
2023-02-27 2023-02-23 7.455 18,750 +5,000 0.20% 139,781
2023-02-24 2023-02-22 7.440 13,750 -23,500 0.14% 102,300
2023-02-23 2023-02-21 7.465 37,250 -4,400 0.39% 278,071
2023-02-22 2023-02-20 7.650 41,650 +11,700 0.44% 318,622
2023-02-21 2023-02-17 7.475 29,950 -13,750 0.32% 223,876
2023-02-20 2023-02-16 7.815 43,700 -19,250 0.46% 341,516
2023-02-17 2023-02-15 7.800 62,950 -3,100 0.66% 491,010
2023-02-16 2023-02-14 7.845 66,050 +7,350 0.70% 518,162
2023-02-15 2023-02-13 7.860 58,700 +9,150 0.62% 461,382
2023-02-14 2023-02-10 7.830 49,550 +6,450 0.52% 387,976
2023-02-13 2023-02-09 8.055 43,100 +7,700 0.45% 347,170
2023-02-10 2023-02-08 7.910 35,400 -33,700 0.37% 280,014
2023-02-09 2023-02-07 7.870 69,100 +6,750 0.73% 543,817
2023-02-08 2023-02-06 7.935 62,350 -2,100 0.66% 494,747
2023-02-07 2023-02-03 8.110 64,450 -2,500 0.68% 522,689
2023-02-06 2023-02-02 8.030 66,950 -5,250 0.70% 537,608
2023-02-03 2023-02-01 8.000 72,200 -750 0.76% 577,600
2023-02-02 2023-01-31 7.835 72,950 -12,400 0.78% 571,563
2023-02-01 2023-01-30 7.895 85,350 +20,950 0.91% 673,838
2023-01-31 2023-01-27 8.190 64,400 +7,050 0.69% 527,436
2023-01-30 2023-01-26 8.065 57,350 +23,500 0.61% 462,528
2023-01-27 2023-01-20 7.875 33,850 -12,850 0.36% 266,569
2023-01-26 2023-01-19 7.720 46,700 +10,100 0.50% 360,524
2023-01-20 2023-01-18 7.675 36,600 +15,000 0.39% 280,905
2023-01-19 2023-01-17 7.505 21,600 -3,050 0.23% 162,108
2023-01-18 2023-01-16 7.555 24,650 -9,100 0.26% 186,231
2023-01-17 2023-01-13 7.460 33,750 -2,300 0.36% 251,775
2023-01-16 2023-01-12 7.300 36,050 -45,850 0.39% 263,165
2023-01-13 2023-01-11 7.300 81,900 +19,050 0.88% 597,870
2023-01-12 2023-01-10 7.305 62,850 -30,200 0.67% 459,119
2023-01-11 2023-01-09 7.265 93,050 +4,350 1.00% 676,008
2023-01-10 2023-01-06 7.100 88,700 +2,500 0.99% 629,770
2023-01-09 2023-01-05 7.125 86,200 -32,700 0.96% 614,175
2023-01-06 2023-01-04 6.995 118,900 -1,600 1.33% 831,706
2023-01-05 2023-01-03 6.695 120,500 -2,650 1.35% 806,748
2023-01-04 2022-12-30 6.500 123,150 +850 1.38% 800,475
2023-01-03 2022-12-29 6.445 122,300 -3,150 1.38% 788,224
2022-12-30 2022-12-28 6.530 125,450 +30,750 1.42% 819,188
2022-12-29 2022-12-23 6.450 94,700 +40,300 1.06% 610,815
2022-12-28 2022-12-22 6.500 54,400 +8,850 0.60% 353,600
2022-12-23 2022-12-21 6.250 45,550 +7,450 0.50% 284,688
2022-12-22 2022-12-20 6.215 38,100 +2,950 0.41% 236,792
2022-12-21 2022-12-19 6.410 35,150 -15,650 0.38% 225,312
2022-12-20 2022-12-16 6.445 50,800 -17,150 0.55% 327,406
2022-12-19 2022-12-15 6.490 67,950 -4,750 0.74% 440,996
2022-12-16 2022-12-14 6.605 72,700 -108,300 0.79% 480,184
2022-12-15 2022-12-13 6.510 181,000 -1,350 1.97% 1,178,310
2022-12-14 2022-12-12 6.560 182,350 -14,250 1.95% 1,196,216
2022-12-13 2022-12-09 6.735 196,600 +28,400 2.10% 1,324,101
2022-12-12 2022-12-08 6.605 168,200 +22,700 1.80% 1,110,961
2022-12-09 2022-12-07 6.365 145,500 +57,700 1.56% 926,108
2022-12-08 2022-12-06 6.600 87,800 +12,400 0.94% 579,480
2022-12-07 2022-12-05 6.775 75,400 +3,500 0.81% 510,835
2022-12-06 2022-12-02 6.335 71,900 +2,950 0.77% 455,486
2022-12-05 2022-12-01 6.295 68,950 +10,350 0.74% 434,040
2022-12-02 2022-11-30 6.155 58,600 -2,000 0.63% 360,683
2022-12-01 2022-11-29 6.050 60,600 +2,050 0.65% 366,630
2022-11-30 2022-11-28 5.670 58,550 -78,400 0.63% 331,978
2022-11-29 2022-11-25 5.790 136,950 +42,300 1.46% 792,940
2022-11-28 2022-11-24 5.890 94,650 +4,750 0.99% 557,488
2022-11-25 2022-11-23 5.905 89,900 +7,300 0.94% 530,860
2022-11-24 2022-11-22 5.900 82,600 -20,450 0.86% 487,340
2022-11-23 2022-11-21 6.075 103,050 -12,000 1.07% 626,029
2022-11-22 2022-11-18 6.290 115,050 +200 1.20% 723,664
2022-11-21 2022-11-17 6.275 114,850 +22,150 1.20% 720,684
2022-11-18 2022-11-16 6.380 92,700 +13,950 0.97% 591,426
2022-11-17 2022-11-15 6.335 78,750 -40,250 0.82% 498,881
2022-11-16 2022-11-14 5.980 119,000 +14,050 1.24% 711,620
2022-11-15 2022-11-11 5.860 104,950 +25,850 1.09% 615,007
2022-11-14 2022-11-10 5.355 79,100 -4,350 0.82% 423,581
2022-11-11 2022-11-09 5.490 83,450 -4,200 0.87% 458,140
2022-11-10 2022-11-08 5.595 87,650 -4,750 0.91% 490,402
2022-11-09 2022-11-07 5.665 92,400 +69,950 0.96% 523,446
2022-11-08 2022-11-04 5.590 22,450 +4,600 0.23% 125,496
2022-11-07 2022-11-03 5.325 17,850 -1,700 0.18% 95,051
2022-11-04 2022-11-02 5.555 19,550 +6,950 0.20% 108,600
2022-11-03 2022-11-01 5.435 12,600 -2,650 0.13% 68,481
2022-11-02 2022-10-31 5.155 15,250 -11,100 0.16% 78,614
2022-11-01 2022-10-28 5.025 26,350 -2,950 0.27% 132,409
2022-10-31 2022-10-27 5.255 29,300 -21,400 0.30% 153,972
2022-10-28 2022-10-26 5.175 50,700 +25,750 0.52% 262,372
2022-10-27 2022-10-25 4.966 24,950 +10,700 0.26% 123,902
2022-10-26 2022-10-24 4.940 14,250 +7,900 0.15% 70,395
2022-10-25 2022-10-21 5.295 6,350 -94,100 0.07% 33,623
2022-10-24 2022-10-20 5.275 100,450 +64,300 1.04% 529,874
2022-10-21 2022-10-19 5.400 36,150 -4,650 0.37% 195,210
2022-10-20 2022-10-18 5.595 40,800 +8,600 0.42% 228,276
2022-10-19 2022-10-17 5.530 32,200 -45,750 0.33% 178,066
2022-10-18 2022-10-14 5.485 77,950 -9,950 0.80% 427,556
2022-10-17 2022-10-13 5.430 87,900 +2,800 0.89% 477,297
2022-10-14 2022-10-12 5.485 85,100 -2,050 0.86% 466,774
2022-10-13 2022-10-11 5.445 87,150 +36,150 0.88% 474,532
2022-10-12 2022-10-10 5.660 51,000 -71,750 0.52% 288,660
2022-10-11 2022-10-07 5.940 122,750 -14,450 1.24% 729,135
2022-10-10 2022-10-06 6.155 137,200 -6,800 1.39% 844,466
2022-10-07 2022-10-05 6.210 144,000 +800 1.45% 894,240
2022-10-06 2022-10-03 5.815 143,200 +55,250 1.45% 832,708
2022-10-05 2022-09-30 5.800 87,950 +11,800 0.89% 510,110
2022-10-03 2022-09-29 5.830 76,150 -77,400 0.77% 443,954
2022-09-30 2022-09-28 5.880 153,550 +30,900 1.55% 902,874
2022-09-29 2022-09-27 6.080 122,650 +26,550 1.23% 745,712
2022-09-28 2022-09-26 6.040 96,100 +2,300 0.96% 580,444
2022-09-27 2022-09-23 6.035 93,800 -12,000 0.93% 566,083
2022-09-26 2022-09-22 6.160 105,800 +3,000 1.05% 651,728
2022-09-23 2022-09-21 6.320 102,800 +8,850 1.02% 649,696
2022-09-22 2022-09-20 6.435 93,950 +10,300 0.93% 604,568
2022-09-21 2022-09-19 6.340 83,650 +22,900 0.83% 530,341
2022-09-20 2022-09-16 6.540 60,750 -99,900 0.60% 397,305
2022-09-19 2022-09-15 6.665 160,650 +71,100 1.59% 1,070,732
2022-09-15 2022-09-13 6.820 89,550 +18,050 0.87% 610,731
2022-09-14 2022-09-09 6.775 71,500 +6,600 0.70% 484,412
2022-09-13 2022-09-08 6.565 64,900 -31,050 0.63% 426,068
2022-09-09 2022-09-07 6.650 95,950 -13,350 0.94% 638,068
2022-09-08 2022-09-06 6.675 109,300 +40,000 1.07% 729,578
2022-09-07 2022-09-05 6.650 69,300 -5,550 0.66% 460,845
2022-09-06 2022-09-02 6.800 74,850 +22,700 0.71% 508,980
2022-09-05 2022-09-01 6.925 52,150 -78,650 0.49% 361,139
2022-09-02 2022-08-31 7.010 130,800 +103,500 1.22% 916,908
2022-09-01 2022-08-30 6.900 27,300 +20,700 0.25% 188,370
2022-08-31 2022-08-29 6.960 6,600 -52,300 0.06% 45,936
2022-08-30 2022-08-26 6.945 58,900 -350 0.54% 409,060
2022-08-29 2022-08-25 6.930 59,250 -14,450 0.54% 410,602
2022-08-26 2022-08-24 6.590 73,700 +27,950 0.67% 485,683
2022-08-25 2022-08-23 6.740 45,750 -21,150 0.42% 308,355
2022-08-24 2022-08-22 6.760 66,900 -34,450 0.61% 452,244
2022-08-23 2022-08-19 6.790 101,350 +25,600 0.92% 688,166
2022-08-22 2022-08-18 6.865 75,750 -1,500 0.67% 520,024
2022-08-19 2022-08-17 6.900 77,250 +6,650 0.69% 533,025
2022-08-18 2022-08-16 6.860 70,600 +22,200 0.63% 484,316
2022-08-17 2022-08-15 6.985 48,400 +12,150 0.43% 338,074
2022-08-16 2022-08-12 7.080 36,250 -27,150 0.32% 256,650
2022-08-15 2022-08-11 7.020 63,400 -13,600 0.56% 445,068
2022-08-12 2022-08-10 6.770 77,000 +26,500 0.68% 521,290
2022-08-11 2022-08-09 6.995 50,500 -116,750 0.45% 353,248
2022-08-10 2022-08-08 7.060 167,250 +11,600 1.49% 1,180,785
2022-08-09 2022-08-05 7.145 155,650 -4,800 1.37% 1,112,119
2022-08-08 2022-08-04 7.050 160,450 -9,250 1.41% 1,131,172
2022-08-05 2022-08-03 6.915 169,700 +54,950 1.49% 1,173,476
2022-08-04 2022-08-02 6.775 114,750 +9,700 1.01% 777,431
2022-08-03 2022-08-01 7.030 105,050 +17,650 0.92% 738,502
2022-08-02 2022-07-29 7.035 87,400 +47,650 0.77% 614,859
2022-08-01 2022-07-28 7.305 39,750 +2,750 0.35% 290,374
2022-07-29 2022-07-27 7.300 37,000 -29,450 0.33% 270,100
2022-07-28 2022-07-26 7.380 66,450 +30,900 0.59% 490,401
2022-07-27 2022-07-25 7.230 35,550 +6,550 0.31% 257,027
2022-07-26 2022-07-22 7.335 29,000 +300 0.26% 212,715
2022-07-25 2022-07-21 7.375 28,700 -19,000 0.25% 211,662
2022-07-22 2022-07-20 7.445 47,700 +8,450 0.42% 355,126
2022-07-21 2022-07-19 7.280 39,250 -6,250 0.37% 285,740
2022-07-20 2022-07-18 7.270 45,500 -15,950 0.43% 330,785
2022-07-19 2022-07-15 7.025 61,450 +13,000 0.58% 431,686
2022-07-18 2022-07-14 7.335 48,450 -4,600 0.46% 355,381
2022-07-15 2022-07-13 7.325 53,050 +14,000 0.50% 388,591
2022-07-14 2022-07-12 7.245 39,050 +21,050 0.37% 282,917
2022-07-13 2022-07-11 7.465 18,000 +13,250 0.17% 134,370
2022-07-12 2022-07-08 7.780 4,750 -19,150 0.05% 36,955
2022-07-11 2022-07-07 7.760 23,900 +13,300 0.23% 185,464
2022-07-08 2022-07-06 7.870 10,600 -1,400 0.10% 83,422
2022-07-07 2022-07-05 7.970 12,000 +10,100 0.11% 95,640
2022-07-06 2022-07-04 7.995 1,900 -600 0.02% 15,190
2022-07-05 2022-06-30 7.885 2,500 -7,100 0.02% 19,712
2022-07-04 2022-06-29 7.965 9,600 +9,500 0.09% 76,464
2022-06-30 2022-06-28 8.200 100 -13,800 0.00% 820
2022-06-29 2022-06-27 8.290 13,900 -12,850 0.14% 115,231
2022-06-28 2022-06-24 8.080 26,750 -5,700 0.26% 216,140
2022-06-27 2022-06-23 7.890 32,450 +15,900 0.32% 256,030
2022-06-24 2022-06-22 7.685 16,550 +15,600 0.16% 127,187
2022-06-23 2022-06-21 7.890 950 -11,950 0.01% 7,496
2022-06-22 2022-06-20 7.845 12,900 +12,900 0.13% 101,200
2022-06-17 2022-06-15 7.825 0 -19,850
2022-06-16 2022-06-14 7.675 19,850 -31,950 0.20% 152,349
2022-06-14 2022-06-10 8.015 51,800 +51,800 0.52% 415,177
2022-06-13 2022-06-09 7.810 0 -16,100
2022-06-10 2022-06-08 8.000 16,100 +10,850 0.16% 128,800
2022-06-09 2022-06-07 7.655 5,250 -4,150 0.05% 40,189
2022-06-08 2022-06-06 7.665 9,400 +4,250 0.10% 72,051
2022-06-07 2022-06-02 7.285 5,150 +5,100 0.05% 37,518
2022-06-06 2022-06-01 7.355 50 +50 0.00% 368
2022-06-02 2022-05-31 7.365 0 -15,850
2022-06-01 2022-05-30 7.200 15,850 +300 0.16% 114,120
2022-05-31 2022-05-27 6.875 15,550 -7,550 0.16% 106,906
2022-05-30 2022-05-26 6.690 23,100 -4,850 0.24% 154,539
2022-05-27 2022-05-25 6.755 27,950 -1,750 0.29% 188,802
2022-05-26 2022-05-24 6.745 29,700 -250 0.30% 200,326
2022-05-25 2022-05-23 7.005 29,950 +17,050 0.31% 209,800
2022-05-24 2022-05-20 7.125 12,900 -2,900 0.13% 91,912
2022-05-23 2022-05-19 6.835 15,800 +15,800 0.16% 107,993
2022-05-20 2022-05-18 7.005 0 -24,300
2022-05-19 2022-05-17 7.040 24,300 +15,100 0.25% 171,072
2022-05-18 2022-05-16 6.720 9,200 +9,150 0.09% 61,824
2022-05-17 2022-05-13 6.705 50 -3,200 0.00% 335
2022-05-16 2022-05-12 6.505 3,250 +100 0.03% 21,141
2022-05-13 2022-05-11 6.690 3,150 +2,300 0.03% 21,074
2022-05-12 2022-05-10 6.525 850 -7,050 0.01% 5,546
2022-05-11 2022-05-06 6.720 7,900 +6,400 0.08% 53,088
2022-05-10 2022-05-05 7.025 1,500 -850 0.02% 10,538
2022-05-06 2022-05-04 6.980 2,350 -8,950 0.02% 16,403
2022-05-05 2022-05-03 7.120 11,300 -20,100 0.11% 80,456
2022-05-04 2022-04-29 7.300 31,400 +21,600 0.32% 229,220
2022-05-03 2022-04-28 6.525 9,800 -18,800 0.10% 63,945
2022-04-29 2022-04-27 6.510 28,600 +5,700 0.29% 186,186
2022-04-28 2022-04-26 6.360 22,900 +10,650 0.23% 145,644
2022-04-27 2022-04-25 6.330 12,250 +12,250 0.12% 77,542
2022-04-26 2022-04-22 6.710 0 -12,250
2022-04-25 2022-04-21 6.735 12,250 +6,050 0.12% 82,504
2022-04-22 2022-04-20 7.110 6,200 -28,300 0.06% 44,082
2022-04-21 2022-04-19 7.110 34,500 +32,600 0.35% 245,295
2022-04-20 2022-04-14 7.445 1,900 -1,100 0.02% 14,146
2022-04-19 2022-04-13 7.425 3,000 -5,100 0.03% 22,275
2022-04-14 2022-04-12 7.435 8,100 -4,550 0.08% 60,224
2022-04-13 2022-04-11 7.255 12,650 -950 0.13% 91,776
2022-04-12 2022-04-08 7.595 13,600 +5,600 0.14% 103,292
2022-04-11 2022-04-07 7.795 8,000 +8,000 0.08% 62,360
2022-04-07 2022-04-04 8.060 0 -2,400
2022-04-06 2022-04-01 7.735 2,400 -5,250 0.02% 18,564
2022-04-04 2022-03-31 7.830 7,650 -7,300 0.08% 59,900
2022-04-01 2022-03-30 7.905 14,950 +7,850 0.15% 118,180
2022-03-31 2022-03-29 7.780 7,100 +4,950 0.07% 55,238
2022-03-30 2022-03-28 7.680 2,150 -13,400 0.02% 16,512
2022-03-29 2022-03-25 7.675 15,550 +5,750 0.16% 119,346
2022-03-28 2022-03-24 8.030 9,800 +9,800 0.10% 78,694
2022-03-24 2022-03-22 7.995 0 -89,450
2022-03-23 2022-03-21 7.700 89,450 +89,450 0.91% 688,765
2022-03-22 2022-03-18 7.825 0 -35,300
2022-03-21 2022-03-17 7.960 35,300 +35,300 0.35% 280,988
2022-03-18 2022-03-16 7.240 0 -50,200
2022-03-17 2022-03-15 6.170 50,200 +22,250 0.50% 309,734
2022-03-16 2022-03-14 6.610 27,950 +12,950 0.28% 184,750
2022-03-15 2022-03-11 7.405 15,000 -32,200 0.15% 111,075
2022-03-14 2022-03-10 7.665 47,200 +40,600 0.47% 361,788
2022-03-11 2022-03-09 7.505 6,600 +2,850 0.06% 49,533
2022-03-10 2022-03-08 7.515 3,750 -17,100 0.04% 28,181
2022-03-09 2022-03-07 7.630 20,850 -450 0.20% 159,086
2022-03-08 2022-03-04 8.100 21,300 -1,250 0.21% 172,530
2022-03-07 2022-03-03 8.435 22,550 +8,450 0.22% 190,209
2022-03-04 2022-03-02 8.730 14,100 -850 0.14% 123,093
2022-03-03 2022-03-01 8.855 14,950 +250 0.14% 132,382
2022-03-02 2022-02-28 8.750 14,700 -4,700 0.14% 128,625
2022-03-01 2022-02-25 8.785 19,400 +7,500 0.19% 170,429
2022-02-28 2022-02-24 8.605 11,900 -2,100 0.11% 102,400
2022-02-25 2022-02-23 8.995 14,000 -3,050 0.13% 125,930
2022-02-24 2022-02-22 8.870 17,050 -3,300 0.16% 151,234
2022-02-23 2022-02-21 9.075 20,350 -1,550 0.20% 184,676
2022-02-22 2022-02-18 9.200 21,900 +12,050 0.21% 201,480
2022-02-21 2022-02-17 9.320 9,850 -4,650 0.09% 91,802
2022-02-18 2022-02-16 9.295 14,500 -13,550 0.14% 134,778
2022-02-17 2022-02-15 9.050 28,050 +14,950 0.27% 253,853
2022-02-16 2022-02-14 9.055 13,100 +12,050 0.13% 118,620
2022-02-15 2022-02-11 9.280 1,050 -15,300 0.01% 9,744
2022-02-14 2022-02-10 9.265 16,350 +8,200 0.16% 151,483
2022-02-11 2022-02-09 9.175 8,150 -28,300 0.08% 74,776
2022-02-10 2022-02-08 8.895 36,450 +4,150 0.35% 324,223
2022-02-09 2022-02-07 9.005 32,300 +15,700 0.31% 290,862
2022-02-08 2022-02-04 9.155 16,600 -2,800 0.16% 151,973
2022-02-07 2022-01-31 8.890 19,400 +19,400 0.19% 172,466
2022-02-04 2022-01-27 8.890 0 -33,250
2022-01-28 2022-01-26 9.375 33,250 +33,200 0.32% 311,719
2022-01-27 2022-01-25 9.310 50 -28,500 0.00% 466
2022-01-26 2022-01-24 9.645 28,550 +27,850 0.27% 275,365
2022-01-25 2022-01-21 9.860 700 -1,400 0.01% 6,902
2022-01-24 2022-01-20 9.980 2,100 -15,850 0.02% 20,958
2022-01-21 2022-01-19 9.615 17,950 -12,350 0.17% 172,589
2022-01-20 2022-01-18 9.685 30,300 +15,950 0.29% 293,456
2022-01-19 2022-01-17 9.710 14,350 +11,600 0.14% 139,338
2022-01-18 2022-01-14 9.575 2,750 -1,200 0.03% 26,331
2022-01-17 2022-01-13 9.750 3,950 +3,600 0.04% 38,512
2022-01-14 2022-01-12 9.930 350 -15,550 0.00% 3,476
2022-01-13 2022-01-11 9.495 15,900 +3,200 0.15% 150,970
2022-01-12 2022-01-10 9.610 12,700 +10,050 0.12% 122,047
2022-01-11 2022-01-07 9.415 2,650 -9,900 0.03% 24,950
2022-01-10 2022-01-06 9.235 12,550 -11,100 0.12% 115,899
2022-01-07 2022-01-05 9.280 23,650 +10,500 0.23% 219,472
2022-01-06 2022-01-04 9.795 13,150 +4,150 0.13% 128,804
2022-01-05 2022-01-03 9.900 9,000 -14,150 0.09% 89,100
2022-01-04 2021-12-31 9.920 23,150 -131,650 0.22% 229,648
2022-01-03 2021-12-29 9.590 154,800 +21,850 1.49% 1,484,532
2021-12-30 2021-12-28 9.745 132,950 +47,900 1.26% 1,295,598
2021-12-29 2021-12-24 9.845 85,050 -13,750 0.81% 837,317
2021-12-28 2021-12-22 9.895 98,800 +51,350 0.87% 977,626
2021-12-23 2021-12-21 9.755 47,450 +10,900 0.42% 462,875
2021-12-22 2021-12-20 9.610 36,550 +5,950 0.32% 351,246
2021-12-21 2021-12-17 9.750 30,600 +3,550 0.27% 298,350
2021-12-20 2021-12-16 9.990 27,050 -44,850 0.23% 270,230
2021-12-17 2021-12-15 9.970 71,900 +37,700 0.61% 716,843
2021-12-16 2021-12-14 10.100 34,200 +13,600 0.29% 345,420
2021-12-15 2021-12-13 10.340 20,600 -8,150 0.17% 213,004
2021-12-14 2021-12-10 10.260 28,750 +850 0.24% 294,975
2021-12-13 2021-12-09 10.530 27,900 -7,200 0.23% 293,787
2021-12-10 2021-12-08 10.250 35,100 +34,900 0.29% 359,775
2021-12-09 2021-12-07 10.070 200 -13,100 0.00% 2,014
2021-12-08 2021-12-06 9.670 13,300 -25,700 0.11% 128,611
2021-12-07 2021-12-03 10.010 39,000 +28,100 0.32% 390,390
2021-12-06 2021-12-02 10.210 10,900 -36,300 0.09% 111,289
2021-12-03 2021-12-01 10.360 47,200 +17,950 0.38% 488,992
2021-12-02 2021-11-30 10.280 29,250 +26,600 0.23% 300,690
2021-12-01 2021-11-29 10.350 2,650 -20,050 0.02% 27,428
2021-11-30 2021-11-26 10.550 22,700 +10,600 0.18% 239,485
2021-11-29 2021-11-25 10.850 12,100 +3,250 0.10% 131,285
2021-11-26 2021-11-24 10.680 8,850 -4,400 0.07% 94,518
2021-11-25 2021-11-23 10.790 13,250 -9,000 0.11% 142,968
2021-11-24 2021-11-22 11.040 22,250 -14,500 0.18% 245,640
2021-11-23 2021-11-19 11.010 36,750 -2,950 0.29% 404,618
2021-11-22 2021-11-18 11.110 39,700 +9,000 0.31% 441,067
2021-11-19 2021-11-17 11.530 30,700 -9,150 0.24% 353,971
2021-11-18 2021-11-16 11.550 39,850 +20,350 0.31% 460,268
2021-11-17 2021-11-15 11.370 19,500 +12,700 0.15% 221,715
2021-11-16 2021-11-12 11.390 6,800 +6,400 0.05% 77,452
2021-11-15 2021-11-11 11.260 400 -5,300 0.00% 4,504
2021-11-12 2021-11-10 11.020 5,700 -13,800 0.04% 62,814
2021-11-11 2021-11-09 10.760 19,500 -16,600 0.15% 209,820
2021-11-10 2021-11-08 10.730 36,100 +1,400 0.28% 387,353
2021-11-09 2021-11-05 10.750 34,700 +2,200 0.27% 373,025
2021-11-08 2021-11-04 10.950 32,500 -2,650 0.25% 355,875
2021-11-05 2021-11-03 10.810 35,150 -8,700 0.27% 379,972
2021-11-04 2021-11-02 10.790 43,850 -12,050 0.34% 473,141
2021-11-03 2021-11-01 10.700 55,900 -150 0.43% 598,130
2021-11-02 2021-10-29 10.930 56,050 +11,700 0.43% 612,626
2021-11-01 2021-10-28 11.050 44,350 +1,100 0.34% 490,068
2021-10-29 2021-10-27 11.010 43,250 +15,550 0.34% 476,182
2021-10-28 2021-10-26 11.550 27,700 +15,950 0.21% 319,935
2021-10-27 2021-10-25 11.720 11,750 -9,150 0.09% 137,710
2021-10-26 2021-10-22 11.750 20,900 +1,450 0.16% 245,575
2021-10-25 2021-10-21 11.580 19,450 +7,650 0.15% 225,231
2021-10-22 2021-10-20 11.700 11,800 -9,800 0.09% 138,060
2021-10-21 2021-10-19 11.430 21,600 -6,650 0.17% 246,888
2021-10-20 2021-10-18 11.170 28,250 +50 0.22% 315,552
2021-10-19 2021-10-15 11.270 28,200 +12,400 0.22% 317,814
2021-10-18 2021-10-12 11.180 15,800 +15,550 0.12% 176,644
2021-10-15 2021-10-11 11.430 250 +250 0.00% 2,858
2021-10-12 2021-10-08 11.150 0 -56,250
2021-10-11 2021-10-07 10.910 56,250 -450 0.44% 613,688
2021-10-08 2021-10-06 10.400 56,700 -2,600 0.43% 589,680
2021-10-07 2021-10-05 10.440 59,300 +8,300 0.45% 619,092
2021-10-06 2021-10-04 10.600 51,000 +9,850 0.39% 540,600
2021-10-05 2021-09-30 10.750 41,150 +41,150 0.31% 442,362
2021-09-30 2021-09-28 11.020 0 -7,050
2021-09-29 2021-09-27 10.800 7,050 -5,650 0.06% 76,140
2021-09-28 2021-09-24 10.810 12,700 +12,700 0.10% 137,287
2021-09-27 2021-09-23 10.880 0 -46,100
2021-09-24 2021-09-21 10.580 46,100 -1,400 0.36% 487,738
2021-09-23 2021-09-20 10.670 47,500 -200 0.37% 506,825
2021-09-21 2021-09-17 10.990 47,700 +3,550 0.38% 524,223
2021-09-20 2021-09-16 10.750 44,150 +11,400 0.35% 474,612
2021-09-17 2021-09-15 10.900 32,750 +27,000 0.26% 356,975
2021-09-16 2021-09-14 11.220 5,750 -11,500 0.05% 64,515
2021-09-15 2021-09-13 11.490 17,250 +10,650 0.14% 198,202
2021-09-14 2021-09-10 11.890 6,600 -7,650 0.05% 78,474
2021-09-13 2021-09-09 11.570 14,250 +6,100 0.11% 164,872
2021-09-10 2021-09-08 12.070 8,150 -20,750 0.06% 98,370
2021-09-09 2021-09-07 12.100 28,900 +4,250 0.22% 349,690
2021-09-08 2021-09-06 11.860 24,650 -3,750 0.19% 292,349
2021-09-07 2021-09-03 11.660 28,400 +4,850 0.23% 331,144
2021-09-06 2021-09-02 11.790 23,550 +17,250 0.19% 277,654
2021-09-03 2021-09-01 11.580 6,300 -2,900 0.05% 72,954
2021-09-02 2021-08-31 11.360 9,200 -25,450 0.07% 104,512
2021-09-01 2021-08-30 11.120 34,650 +13,300 0.28% 385,308
2021-08-31 2021-08-27 11.180 21,350 -8,050 0.17% 238,693
2021-08-30 2021-08-26 11.190 29,400 +1,150 0.24% 328,986
2021-08-27 2021-08-25 11.320 28,250 +28,250 0.23% 319,790
2021-08-26 2021-08-24 11.220 0 -13,750
2021-08-25 2021-08-23 10.670 13,750 -8,100 0.11% 146,712
2021-08-24 2021-08-20 10.460 21,850 +11,750 0.17% 228,551
2021-08-23 2021-08-19 10.770 10,100 +9,900 0.08% 108,777
2021-08-20 2021-08-18 10.990 200 -12,500 0.00% 2,198
2021-08-19 2021-08-17 10.660 12,700 +8,700 0.10% 135,382
2021-08-18 2021-08-16 11.030 4,000 -13,850 0.03% 44,120
2021-08-17 2021-08-13 11.300 17,850 +200 0.14% 201,705
2021-08-16 2021-08-12 11.410 17,650 -2,300 0.14% 201,386
2021-08-13 2021-08-11 11.650 19,950 +19,950 0.16% 232,418
2021-08-12 2021-08-10 11.840 0 -3,550
2021-08-11 2021-08-09 11.190 3,550 -13,450 0.03% 39,724
2021-08-10 2021-08-06 11.130 17,000 +2,650 0.14% 189,210
2021-08-09 2021-08-05 11.130 14,350 +11,750 0.12% 159,716
2021-08-06 2021-08-04 11.450 2,600 -13,950 0.02% 29,770
2021-08-05 2021-08-03 11.480 16,550 -3,750 0.13% 189,994
2021-08-04 2021-08-02 11.490 20,300 -22,850 0.17% 233,247
2021-08-03 2021-07-30 11.300 43,150 -11,300 0.35% 487,595
2021-08-02 2021-07-29 11.830 54,450 -16,000 0.44% 644,144
2021-07-30 2021-07-28 10.810 70,450 +17,050 0.57% 761,564
2021-07-29 2021-07-27 10.550 53,400 +40,650 0.41% 563,370
2021-07-28 2021-07-26 11.920 12,750 +7,850 0.10% 151,980
2021-07-27 2021-07-23 13.000 4,900 +2,450 0.04% 63,700
2021-07-26 2021-07-22 13.450 2,450 -15,350 0.02% 32,952
2021-07-23 2021-07-21 13.070 17,800 +17,800 0.13% 232,646
2021-07-21 2021-07-19 13.370 0 -8,650
2021-07-20 2021-07-16 13.560 8,650 +8,650 0.06% 117,294
2021-07-19 2021-07-15 13.740 0 -17,700
2021-07-16 2021-07-14 13.790 17,700 +17,700 0.13% 244,083
2021-07-15 2021-07-13 13.690 0 -650
2021-07-14 2021-07-12 13.540 650 -33,750 0.01% 8,801
2021-07-13 2021-07-09 13.150 34,400 -26,100 0.27% 452,360
2021-07-12 2021-07-08 13.130 60,500 +34,350 0.49% 794,365
2021-07-09 2021-07-07 13.590 26,150 -12,000 0.21% 355,378
2021-07-08 2021-07-06 13.690 38,150 +6,700 0.31% 522,274
2021-07-07 2021-07-05 13.660 31,450 +9,700 0.25% 429,607
2021-07-06 2021-07-02 13.940 21,750 +19,400 0.17% 303,195
2021-07-05 2021-06-30 14.540 2,350 +2,350 0.02% 34,169
2021-06-23 2021-06-21 14.430 0 -6,250
2021-06-22 2021-06-18 14.330 6,250 -10,100 0.05% 89,562
2021-06-21 2021-06-17 14.180 16,350 +6,250 0.14% 231,843
2021-06-18 2021-06-16 14.150 10,100 +6,550 0.09% 142,915
2021-06-17 2021-06-15 14.530 3,550 -7,350 0.03% 51,582
2021-06-16 2021-06-11 14.560 10,900 +10,900 0.10% 158,704
2021-06-15 2021-06-10 14.650 0 -4,450
2021-06-11 2021-06-09 14.410 4,450 -11,600 0.04% 64,124
2021-06-10 2021-06-08 14.240 16,050 +6,400 0.14% 228,552
2021-06-09 2021-06-07 14.290 9,650 +9,200 0.09% 137,898
2021-06-08 2021-06-04 14.270 450 +450 0.00% 6,422
2021-06-07 2021-06-03 14.420 0 -3,100
2021-06-04 2021-06-02 14.690 3,100 +3,100 0.03% 45,539
2021-06-02 2021-05-31 14.730 0 -13,750
2021-06-01 2021-05-28 14.470 13,750 +13,750 0.13% 198,962
2021-05-31 2021-05-27 14.670 0 -4,950
2021-05-28 2021-05-26 14.630 4,950 -5,800 0.05% 72,418
2021-05-27 2021-05-25 14.630 10,750 -16,100 0.10% 157,272
2021-05-26 2021-05-24 14.010 26,850 +26,850 0.26% 376,168
2021-05-21 2021-05-18 14.040 0 -550
2021-05-20 2021-05-17 13.830 550 -42,550 0.01% 7,606
2021-05-18 2021-05-14 13.240 43,100 +40,300 0.42% 570,644
2021-05-17 2021-05-13 13.280 2,800 -3,400 0.03% 37,184
2021-05-14 2021-05-12 13.630 6,200 +5,950 0.06% 84,506
2021-05-13 2021-05-11 13.230 250 -22,900 0.00% 3,308
2021-05-12 2021-05-10 13.530 23,150 +23,150 0.21% 313,220
2021-05-11 2021-05-07 13.730 0 -31,800
2021-05-10 2021-05-06 14.020 31,800 +21,950 0.28% 445,836
2021-05-07 2021-05-05 14.160 9,850 +1,950 0.09% 139,476
2021-05-06 2021-05-04 14.480 7,900 -3,900 0.07% 114,392
2021-05-05 2021-05-03 14.460 11,800 +10,600 0.10% 170,628
2021-05-04 2021-04-30 14.680 1,200 -12,150 0.01% 17,616
2021-05-03 2021-04-29 15.090 13,350 +4,750 0.12% 201,452
2021-04-30 2021-04-28 15.070 8,600 -17,950 0.08% 129,602
2021-04-29 2021-04-27 15.030 26,550 +26,050 0.23% 399,046
2021-04-28 2021-04-26 15.000 500 -6,650 0.00% 7,500
2021-04-27 2021-04-23 14.960 7,150 +250 0.06% 106,964
2021-04-26 2021-04-22 14.730 6,900 +6,900 0.06% 101,637
2021-04-21 2021-04-19 14.760 0 -7,600
2021-04-20 2021-04-16 14.360 7,600 -10,800 0.07% 109,136
2021-04-19 2021-04-15 14.260 18,400 +9,800 0.16% 262,384
2021-04-16 2021-04-14 14.420 8,600 -35,800 0.08% 124,012
2021-04-15 2021-04-13 13.950 44,400 +15,250 0.39% 619,380
2021-04-14 2021-04-12 14.220 29,150 -9,850 0.25% 414,513
2021-04-13 2021-04-09 14.440 39,000 +2,550 0.34% 563,160
2021-04-12 2021-04-08 14.720 36,450 -8,250 0.32% 536,544
2021-04-09 2021-04-07 14.720 44,700 +5,900 0.39% 657,984
2021-04-08 2021-04-01 14.850 38,800 +2,400 0.34% 576,180
2021-04-07 2021-03-31 14.210 36,400 +1,950 0.32% 517,244
2021-04-01 2021-03-30 14.090 34,450 -2,300 0.30% 485,400
2021-03-31 2021-03-29 14.050 36,750 +24,700 0.32% 516,338
2021-03-30 2021-03-26 14.680 12,050 -2,300 0.10% 176,894
2021-03-29 2021-03-25 14.470 14,350 +2,450 0.12% 207,644
2021-03-26 2021-03-24 14.680 11,900 +2,550 0.10% 174,692
2021-03-25 2021-03-23 15.110 9,350 +9,300 0.08% 141,278
2021-03-24 2021-03-22 15.410 50 -200 0.00% 770
2021-03-23 2021-03-19 15.370 250 -16,700 0.00% 3,842
2021-03-22 2021-03-18 15.620 16,950 -22,950 0.14% 264,759
2021-03-19 2021-03-17 15.630 39,900 -4,400 0.34% 623,637
2021-03-18 2021-03-16 15.640 44,300 -8,600 0.38% 692,852
2021-03-17 2021-03-15 15.400 52,900 +40,550 0.45% 814,660
2021-03-16 2021-03-12 15.750 12,350 +12,350 0.11% 194,512
2021-03-15 2021-03-11 16.050 0 -5,250
2021-03-12 2021-03-10 16.370 5,250 -19,750 0.05% 85,942
2021-03-11 2021-03-09 15.160 25,000 +6,300 0.22% 379,000
2021-03-10 2021-03-08 15.480 18,700 +16,750 0.16% 289,476
2021-03-09 2021-03-05 16.160 1,950 -7,950 0.02% 31,512
2021-03-08 2021-03-04 16.420 9,900 -5,550 0.08% 162,558
2021-03-05 2021-03-03 17.490 15,450 +2,200 0.13% 270,220
2021-03-04 2021-03-02 17.330 13,250 -200 0.11% 229,622
2021-03-03 2021-03-01 17.320 13,450 +8,700 0.11% 232,954
2021-03-02 2021-02-26 16.710 4,750 -10,950 0.04% 79,372
2021-03-01 2021-02-25 17.550 15,700 +5,050 0.13% 275,535
2021-02-26 2021-02-24 17.590 10,650 +1,400 0.08% 187,334
2021-02-25 2021-02-23 18.410 9,250 -10,350 0.07% 170,292
2021-02-24 2021-02-22 18.610 19,600 +4,750 0.16% 364,756
2021-02-23 2021-02-19 19.230 14,850 -16,500 0.12% 285,566
2021-02-22 2021-02-18 19.360 31,350 +27,600 0.25% 606,936
2021-02-19 2021-02-17 20.140 3,750 +350 0.03% 75,525
2021-02-18 2021-02-16 20.080 3,400 -30,550 0.03% 68,272
2021-02-17 2021-02-11 19.410 33,950 +2,100 0.27% 658,970
2021-02-16 2021-02-09 18.620 31,850 -24,650 0.25% 593,047
2021-02-10 2021-02-08 18.300 56,500 +50 0.45% 1,033,950
2021-02-09 2021-02-05 18.060 56,450 -4,900 0.45% 1,019,487
2021-02-08 2021-02-04 18.120 61,350 +3,550 0.49% 1,111,662
2021-02-05 2021-02-03 18.430 57,800 +2,450 0.46% 1,065,254
2021-02-04 2021-02-02 18.260 55,350 -14,500 0.44% 1,010,691
2021-02-03 2021-02-01 17.980 69,850 +7,850 0.55% 1,255,903
2021-02-02 2021-01-29 17.440 62,000 -3,500 0.49% 1,081,280
2021-02-01 2021-01-28 17.630 65,500 +20,950 0.52% 1,154,765
2021-01-29 2021-01-27 17.970 44,550 +9,450 0.35% 800,564
2021-01-28 2021-01-26 18.100 35,100 +14,050 0.27% 635,310
2021-01-27 2021-01-25 18.650 21,050 -28,750 0.16% 392,582
2021-01-26 2021-01-22 17.730 49,800 +16,600 0.39% 882,954
2021-01-25 2021-01-21 17.720 33,200 +28,300 0.26% 588,304
2021-01-22 2021-01-20 17.560 4,900 +1,800 0.04% 86,044
2021-01-21 2021-01-19 16.820 3,100 -17,300 0.02% 52,142
2021-01-20 2021-01-18 16.630 20,400 +3,200 0.16% 339,252
2021-01-19 2021-01-15 16.240 17,200 +9,250 0.14% 279,328
2021-01-18 2021-01-14 16.240 7,950 -56,850 0.06% 129,108
2021-01-15 2021-01-13 15.790 64,800 +18,050 0.36% 1,023,192
2021-01-14 2021-01-12 16.010 46,750 +17,450 0.26% 748,468
2021-01-13 2021-01-11 15.810 29,300 -66,550 0.24% 463,233
2021-01-12 2021-01-08 15.750 95,850 +21,750 0.78% 1,509,638
2021-01-11 2021-01-07 15.420 74,100 +67,250 0.60% 1,142,622
2021-01-08 2021-01-06 15.780 6,850 -32,550 0.06% 108,093
2021-01-07 2021-01-05 15.510 39,400 -1,650 0.32% 611,094
2021-01-06 2021-01-04 15.470 41,050 -3,250 0.34% 635,044
2021-01-05 2020-12-31 15.170 44,300 +3,250 0.36% 672,031
2021-01-04 2020-12-29 14.360 41,050 -71,650 0.34% 589,478
2020-12-30 2020-12-28 13.870 112,700 +8,350 0.92% 1,563,149
2020-12-29 2020-12-24 14.200 104,350 +62,900 0.85% 1,481,770
2020-12-28 2020-12-22 14.460 41,450 +20,450 0.32% 599,367
2020-12-23 2020-12-21 14.800 21,000 -28,000 0.16% 310,800
2020-12-22 2020-12-18 14.740 49,000 +450 0.38% 722,260
2020-12-21 2020-12-17 14.820 48,550 +22,150 0.38% 719,511
2020-12-18 2020-12-16 14.670 26,400 +8,550 0.20% 387,288
2020-12-17 2020-12-15 14.520 17,850 -2,500 0.13% 259,182
2020-12-16 2020-12-14 14.560 20,350 -7,200 0.15% 296,296
2020-12-15 2020-12-11 14.790 27,550 -8,750 0.20% 407,464
2020-12-14 2020-12-10 14.700 36,300 -3,150 0.26% 533,610
2020-12-11 2020-12-09 14.870 39,450 +1,100 0.28% 586,622
2020-12-10 2020-12-08 14.930 38,350 +3,900 0.28% 572,566
2020-12-09 2020-12-07 14.750 34,450 +12,200 0.25% 508,138
2020-12-08 2020-12-04 14.870 22,250 -11,450 0.16% 330,858
2020-12-07 2020-12-03 14.740 33,700 +9,250 0.24% 496,738
2020-12-04 2020-12-02 14.620 24,450 +12,450 0.18% 357,459
2020-12-03 2020-12-01 14.860 12,000 +1,950 0.09% 178,320
2020-12-02 2020-11-30 14.790 10,050 -4,000 0.07% 148,640
2020-12-01 2020-11-27 14.850 14,050 -16,050 0.10% 208,642
2020-11-30 2020-11-26 14.760 30,100 -51,900 0.22% 444,276
2020-11-27 2020-11-25 14.640 82,000 +3,800 0.59% 1,200,480
2020-11-26 2020-11-24 14.840 78,200 +21,100 0.56% 1,160,488
2020-11-25 2020-11-23 14.930 57,100 +51,950 0.41% 852,503
2020-11-24 2020-11-20 15.090 5,150 +4,000 0.04% 77,714
2020-11-23 2020-11-19 14.880 1,150 -1,500 0.01% 17,112
2020-11-20 2020-11-18 15.020 2,650 -11,950 0.02% 39,803
2020-11-19 2020-11-17 15.020 14,600 -7,200 0.10% 219,292
2020-11-18 2020-11-16 15.280 21,800 +3,550 0.16% 333,104
2020-11-17 2020-11-13 15.110 18,250 +18,250 0.13% 275,758
2020-11-16 2020-11-12 14.800 0 -40,150
2020-11-13 2020-11-11 14.330 40,150 -4,950 0.29% 575,350
2020-11-12 2020-11-10 15.060 45,100 -10,900 0.32% 679,206
2020-11-11 2020-11-09 15.920 56,000 -4,000 0.39% 891,520
2020-11-10 2020-11-06 15.160 60,000 +37,900 0.42% 909,600
2020-11-09 2020-11-05 15.600 22,100 +16,400 0.15% 344,760
2020-11-06 2020-11-04 14.980 5,700 -19,150 0.04% 85,386
2020-11-05 2020-11-03 14.910 24,850 -32,450 0.17% 370,514
2020-11-04 2020-11-02 14.600 57,300 +9,500 0.39% 836,580
2020-11-03 2020-10-30 14.550 47,800 -2,450 0.33% 695,490
2020-11-02 2020-10-29 14.860 50,250 +50,250 0.34% 746,715
2020-10-29 2020-10-27 14.750 0 -24,950
2020-10-28 2020-10-23 14.720 24,950 +10,100 0.17% 367,264
2020-10-27 2020-10-22 14.900 14,850 +7,000 0.10% 221,265
2020-10-23 2020-10-21 15.110 7,850 -450 0.05% 118,614
2020-10-22 2020-10-20 15.210 8,300 -47,650 0.06% 126,243
2020-10-21 2020-10-19 14.940 55,950 -20,800 0.39% 835,893
2020-10-20 2020-10-16 15.100 76,750 -2,400 0.53% 1,158,925
2020-10-19 2020-10-15 15.100 79,150 +15,000 0.55% 1,195,165
2020-10-16 2020-10-14 15.550 64,150 +20,300 0.44% 997,532
2020-10-15 2020-10-12 15.540 43,850 +19,950 0.30% 681,429
2020-10-14 2020-10-09 15.040 23,900 -3,500 0.16% 359,456
2020-10-12 2020-10-08 14.800 27,400 +550 0.19% 405,520
2020-10-09 2020-10-07 14.750 26,850 +11,900 0.18% 396,038
2020-10-08 2020-10-06 14.570 14,950 +7,500 0.10% 217,822
2020-10-07 2020-10-05 14.360 7,450 +4,250 0.05% 106,982
2020-10-05 2020-09-29 14.360 3,200 +3,200 0.02% 45,952
2020-09-30 2020-09-28 14.270 0 -7,300
2020-09-29 2020-09-25 14.160 7,300 -16,150 0.05% 103,368
2020-09-28 2020-09-24 14.070 23,450 -17,900 0.16% 329,942
2020-09-25 2020-09-23 14.520 41,350 -23,050 0.29% 600,402
2020-09-24 2020-09-22 14.230 64,400 +3,700 0.44% 916,412
2020-09-23 2020-09-21 14.360 60,700 +18,750 0.42% 871,652
2020-09-22 2020-09-18 14.560 41,950 +31,600 0.29% 610,792
2020-09-21 2020-09-17 14.430 10,350 +10,350 0.07% 149,350
2020-09-18 2020-09-16 14.870 0 -23,600
2020-09-17 2020-09-15 14.440 23,600 +11,650 0.16% 340,784
2020-09-16 2020-09-14 14.300 11,950 +1,550 0.08% 170,885
2020-09-15 2020-09-11 14.120 10,400 +6,900 0.07% 146,848
2020-09-14 2020-09-10 13.810 3,500 -1,850 0.02% 48,335
2020-09-11 2020-09-09 13.730 5,350 -5,050 0.04% 73,456
2020-09-10 2020-09-08 14.250 10,400 -24,800 0.07% 148,200
2020-09-09 2020-09-07 14.390 35,200 +34,500 0.25% 506,528
2020-09-08 2020-09-04 14.950 700 +700 0.00% 10,465
2020-09-07 2020-09-03 15.290 0 -11,250
2020-09-04 2020-09-02 15.530 11,250 +700 0.08% 174,712
2020-09-03 2020-09-01 15.220 10,550 +2,200 0.07% 160,571
2020-09-02 2020-08-31 15.190 8,350 -22,300 0.06% 126,836
2020-09-01 2020-08-28 15.280 30,650 +5,300 0.21% 468,332
2020-08-31 2020-08-27 15.290 25,350 -18,900 0.17% 387,602
2020-08-28 2020-08-26 15.030 44,250 -27,850 0.31% 665,078
2020-08-27 2020-08-25 14.990 72,100 +37,450 0.50% 1,080,779
2020-08-26 2020-08-24 15.120 34,650 -13,150 0.24% 523,908
2020-08-25 2020-08-21 14.610 47,800 -11,050 0.33% 698,358
2020-08-24 2020-08-20 14.340 58,850 +11,350 0.41% 843,909
2020-08-21 2020-08-19 14.410 47,500 -6,250 0.33% 684,475
2020-08-20 2020-08-18 14.530 53,750 +16,150 0.37% 780,988
2020-08-19 2020-08-17 14.330 37,600 +7,550 0.26% 538,808
2020-08-18 2020-08-14 14.320 30,050 +1,250 0.21% 430,316
2020-08-17 2020-08-13 14.260 28,800 -17,450 0.20% 410,688
2020-08-14 2020-08-12 14.170 46,250 -12,950 0.32% 655,362
2020-08-13 2020-08-11 14.300 59,200 -23,700 0.41% 846,560
2020-08-12 2020-08-10 14.490 82,900 +19,350 0.57% 1,201,221
2020-08-11 2020-08-07 14.920 63,550 +48,500 0.44% 948,166
2020-08-10 2020-08-06 15.210 15,050 +11,150 0.10% 228,910
2020-08-07 2020-08-05 15.270 3,900 +750 0.03% 59,553
2020-08-06 2020-08-04 15.060 3,150 +3,150 0.02% 47,439
2020-08-04 2020-07-31 14.550 0 -23,200
2020-08-03 2020-07-30 14.240 23,200 +17,750 0.17% 330,368
2020-07-31 2020-07-29 14.550 5,450 -23,300 0.04% 79,298
2020-07-30 2020-07-28 14.200 28,750 +28,750 0.22% 408,250
2020-07-29 2020-07-27 13.780 0 -14,600
2020-07-28 2020-07-24 13.910 14,600 +14,600 0.11% 203,086
2020-07-27 2020-07-23 14.740 0 -3,200
2020-07-24 2020-07-22 14.600 3,200 -1,050 0.03% 46,720
2020-07-23 2020-07-21 14.940 4,250 -14,400 0.03% 63,495
2020-07-22 2020-07-20 14.190 18,650 +18,300 0.15% 264,644
2020-07-21 2020-07-17 14.570 350 -84,150 0.00% 5,100
2020-07-20 2020-07-16 14.020 84,500 +35,800 0.73% 1,184,690
2020-07-17 2020-07-15 15.300 48,700 +48,700 0.43% 745,110
2020-07-15 2020-07-13 15.890 0 -2,850
2020-07-14 2020-07-10 15.780 2,850 -95,500 0.03% 44,973
2020-07-13 2020-07-09 15.300 98,350 +52,850 0.95% 1,504,755
2020-07-10 2020-07-08 14.430 45,500 -150 0.44% 656,565
2020-07-09 2020-07-07 14.050 45,650 +45,650 0.44% 641,382
2020-07-08 2020-07-06 14.130 0 -18,150
2020-07-06 2020-07-02 13.060 18,150 -122,600 0.18% 237,039
2020-07-03 2020-06-30 12.730 140,750 -37,850 1.38% 1,791,748
2020-07-02 2020-06-29 12.400 178,600 +177,950 1.73% 2,214,640
2020-06-30 2020-06-26 12.990 650 +650 0.01% 8,444
2020-06-29 2020-06-24 13.150 0 -37,100
2020-06-26 2020-06-23 12.800 37,100 +10,500 0.37% 474,880
2020-06-24 2020-06-22 12.200 26,600 +19,900 0.26% 324,520
2020-06-23 2020-06-19 12.060 6,700 -53,900 0.07% 80,802
2020-06-22 2020-06-18 11.800 60,600 +23,450 0.61% 715,080
2020-06-19 2020-06-17 11.680 37,150 -15,700 0.37% 433,912
2020-06-18 2020-06-16 11.540 52,850 -15,450 0.53% 609,889
2020-06-17 2020-06-15 11.040 68,300 +20,200 0.68% 754,032
2020-06-16 2020-06-12 11.140 48,100 +48,100 0.48% 535,834
2020-06-15 2020-06-11 11.100 0 -17,350
2020-06-12 2020-06-10 11.160 17,350 -7,050 0.17% 193,626
2020-06-11 2020-06-09 11.090 24,400 +3,650 0.24% 270,596
2020-06-10 2020-06-08 10.900 20,750 +19,850 0.22% 226,175
2020-06-09 2020-06-05 11.200 900 +750 0.01% 10,080
2020-06-08 2020-06-04 11.300 150 -21,500 0.00% 1,695
2020-06-05 2020-06-03 11.150 21,650 +14,150 0.23% 241,398
2020-06-04 2020-06-02 10.990 7,500 +6,700 0.08% 82,425
2020-06-02 2020-05-29 10.740 800 -33,500 0.01% 8,592
2020-06-01 2020-05-28 10.240 34,300 +31,600 0.38% 351,232
2020-05-29 2020-05-27 10.280 2,700 -4,000 0.03% 27,756
2020-05-28 2020-05-26 10.720 6,700 +4,750 0.08% 71,824
2020-05-27 2020-05-25 10.440 1,950 -17,000 0.02% 20,358
2020-05-26 2020-05-22 10.380 18,950 +18,150 0.22% 196,701
2020-05-25 2020-05-21 11.160 800 -1,250 0.01% 8,928
2020-05-22 2020-05-20 11.300 2,050 -23,100 0.02% 23,165
2020-05-21 2020-05-19 11.340 25,150 -750 0.31% 285,201
2020-05-20 2020-05-18 10.940 25,900 +23,800 0.32% 283,346
2020-05-19 2020-05-15 11.320 2,100 -18,850 0.03% 23,772
2020-05-18 2020-05-14 11.040 20,950 +20,950 0.26% 231,288
2020-05-15 2020-05-13 11.200 0 -650
2020-05-14 2020-05-12 11.120 650 -36,800 0.01% 7,228
2020-05-13 2020-05-11 11.120 37,450 +36,800 0.47% 416,444
2020-05-12 2020-05-08 11.420 650 -15,950 0.01% 7,423
2020-05-11 2020-05-07 11.100 16,600 -50,250 0.22% 184,260
2020-05-08 2020-05-06 10.860 66,850 +42,550 0.88% 725,991
2020-05-07 2020-05-05 10.420 24,300 +1,450 0.32% 253,206
2020-05-06 2020-05-04 10.320 22,850 -4,050 0.30% 235,812
2020-05-05 2020-04-29 10.760 26,900 +26,900 0.35% 289,444
2020-05-04 2020-04-28 10.720 0 -22,250
2020-04-29 2020-04-27 10.440 22,250 -31,550 0.30% 232,290
2020-04-28 2020-04-24 10.300 53,800 +53,800 0.73% 554,140
2020-04-24 2020-04-22 10.860 0 -2,450
2020-04-23 2020-04-21 10.680 2,450 -3,550 0.03% 26,166
2020-04-22 2020-04-20 10.560 6,000 -13,550 0.09% 63,360
2020-04-21 2020-04-17 10.360 19,550 +19,550 0.28% 202,538
2020-04-20 2020-04-16 10.440 0 -27,800
2020-04-17 2020-04-15 10.040 27,800 +27,800 0.40% 279,112
2020-04-14 2020-04-08 10.140 0 -900
2020-04-09 2020-04-07 10.380 900 +900 0.01% 9,342
2020-04-08 2020-04-06 10.140 0 -12,100
2020-04-07 2020-04-03 9.950 12,100 +11,750 0.18% 120,395
2020-04-06 2020-04-02 9.880 350 -7,250 0.01% 3,458
2020-04-03 2020-04-01 9.580 7,600 -8,700 0.12% 72,808
2020-04-02 2020-03-31 9.820 16,300 +16,300 0.25% 160,066
2020-03-31 2020-03-27 10.220 0 -850
2020-03-30 2020-03-26 10.360 850 +850 0.01% 8,806
2020-03-26 2020-03-24 10.160 0 -4,600
2020-03-25 2020-03-23 9.400 4,600 +3,500 0.08% 43,240
2020-03-24 2020-03-20 10.020 1,100 +1,050 0.02% 11,022
2020-03-23 2020-03-19 9.410 50 +50 0.00% 470
2020-03-20 2020-03-18 9.510 0 -8,450
2020-03-19 2020-03-17 10.040 8,450 +8,450 0.14% 84,838
2020-03-13 2020-03-11 10.800 0 -2,200
2020-03-12 2020-03-10 11.080 2,200 -7,250 0.04% 24,376
2020-03-11 2020-03-09 10.360 9,450 +5,900 0.16% 97,902
2020-03-09 2020-03-05 11.660 3,550 -28,900 0.06% 41,393
2020-03-06 2020-03-04 11.520 32,450 -44,250 0.55% 373,824
2020-03-05 2020-03-03 11.480 76,700 +54,150 1.33% 880,516
2020-03-04 2020-03-02 11.120 22,550 -80,950 0.38% 250,756
2020-03-03 2020-02-28 10.400 103,500 -31,200 1.75% 1,076,400
2020-03-02 2020-02-27 11.060 134,700 +121,850 2.21% 1,489,782
2020-02-28 2020-02-26 10.780 12,850 -17,400 0.20% 138,523
2020-02-27 2020-02-25 11.180 30,250 -10,150 0.47% 338,195
2020-02-26 2020-02-24 10.920 40,400 +39,250 0.59% 441,168
2020-02-24 2020-02-20 11.040 1,150 +850 0.02% 12,696
2020-02-21 2020-02-19 10.700 300 -32,350 0.00% 3,210
2020-02-20 2020-02-18 10.960 32,650 +32,650 0.44% 357,844
2020-02-17 2020-02-13 10.600 0 -700
2020-02-14 2020-02-12 10.640 700 -2,100 0.01% 7,448
2020-02-13 2020-02-11 10.200 2,800 +300 0.04% 28,560
2020-02-12 2020-02-10 10.220 2,500 -5,250 0.04% 25,550
2020-02-11 2020-02-07 10.160 7,750 +7,750 0.11% 78,740
2020-02-07 2020-02-05 9.400 0 -6,850
2020-02-06 2020-02-04 9.140 6,850 -29,300 0.10% 62,609
2020-02-05 2020-02-03 8.400 36,150 -13,850 0.55% 303,660
2020-02-04 2020-01-31 8.560 50,000 -8,050 0.76% 428,000
2020-02-03 2020-01-30 8.520 58,050 +18,600 0.87% 494,586
2020-01-31 2020-01-29 8.890 39,450 +12,650 0.59% 350,710
2020-01-30 2020-01-24 9.330 26,800 -25,650 0.40% 250,044
2020-01-29 2020-01-22 9.710 52,450 +46,400 0.78% 509,290
2020-01-23 2020-01-21 9.420 6,050 +5,000 0.09% 56,991
2020-01-22 2020-01-20 9.700 1,050 -72,400 0.02% 10,185
2020-01-21 2020-01-17 9.550 73,450 +43,250 1.08% 701,448
2020-01-20 2020-01-16 9.370 30,200 +4,050 0.43% 282,974
2020-01-17 2020-01-15 9.300 26,150 +17,850 0.36% 243,195
2020-01-16 2020-01-14 9.110 8,300 -22,900 0.11% 75,613
2020-01-15 2020-01-13 9.170 31,200 +10,850 0.43% 286,104
2020-01-14 2020-01-10 8.950 20,350 +8,750 0.28% 182,132
2020-01-13 2020-01-09 8.870 11,600 +7,000 0.16% 102,892
2020-01-10 2020-01-08 8.590 4,600 -47,450 0.06% 39,514
2020-01-09 2020-01-07 8.720 52,050 -2,250 0.71% 453,876
2020-01-08 2020-01-06 8.540 54,300 +37,200 0.72% 463,722
2020-01-07 2020-01-03 8.560 17,100 -1,000 0.22% 146,376
2020-01-06 2020-01-02 8.570 18,100 -13,000 0.24% 155,117
2020-01-03 2019-12-31 8.330 31,100 -50 0.41% 259,063
2020-01-02 2019-12-27 8.280 31,150 -3,350 0.40% 257,922
2019-12-30 2019-12-24 8.260 34,500 -3,350 0.45% 284,970
2019-12-27 2019-12-20 8.330 37,850 -2,400 0.49% 315,290
2019-12-23 2019-12-19 8.480 40,250 -500 0.52% 341,320
2019-12-20 2019-12-18 8.500 40,750 +9,350 0.53% 346,375
2019-12-19 2019-12-17 8.570 31,400 -25,550 0.41% 269,098
2019-12-18 2019-12-16 8.510 56,950 +35,200 0.74% 484,644
2019-12-17 2019-12-13 8.400 21,750 -850 0.28% 182,700
2019-12-16 2019-12-12 8.260 22,600 +450 0.29% 186,676
2019-12-13 2019-12-11 8.200 22,150 -8,050 0.28% 181,630
2019-12-12 2019-12-10 8.290 30,200 +2,500 0.39% 250,358
2019-12-11 2019-12-09 8.210 27,700 -14,500 0.36% 227,417
2019-12-10 2019-12-06 8.160 42,200 +39,300 0.54% 344,352
2019-12-09 2019-12-05 8.080 2,900 -6,950 0.04% 23,432
2019-12-06 2019-12-04 7.890 9,850 -25,350 0.13% 77,716
2019-12-05 2019-12-03 7.940 35,200 +11,000 0.45% 279,488
2019-12-04 2019-12-02 7.950 24,200 +1,750 0.30% 192,390
2019-12-03 2019-11-29 7.960 22,450 +22,450 0.28% 178,702
2019-12-02 2019-11-28 8.050 0 -7,900
2019-11-29 2019-11-27 8.030 7,900 -11,000 0.10% 63,437
2019-11-28 2019-11-26 8.050 18,900 -21,750 0.24% 152,145
2019-11-27 2019-11-25 7.890 40,650 +1,850 0.52% 320,728
2019-11-26 2019-11-22 8.030 38,800 +10,750 0.49% 311,564
2019-11-25 2019-11-21 8.090 28,050 -86,200 0.36% 226,924
2019-11-22 2019-11-20 8.160 114,250 +113,350 1.46% 932,280
2019-11-21 2019-11-19 8.190 900 -11,950 0.01% 7,371
2019-11-20 2019-11-18 8.110 12,850 -26,550 0.16% 104,213
2019-11-19 2019-11-15 8.130 39,400 +34,100 0.49% 320,322
2019-11-18 2019-11-14 8.100 5,300 -24,200 0.07% 42,930
2019-11-15 2019-11-13 7.980 29,500 +22,150 0.37% 235,410
2019-11-14 2019-11-12 7.990 7,350 -5,950 0.09% 58,726
2019-11-13 2019-11-11 8.010 13,300 +13,300 0.17% 106,533
2019-11-11 2019-11-07 8.220 0 -38,600
2019-11-08 2019-11-06 8.110 38,600 +35,900 0.53% 313,046
2019-11-07 2019-11-05 8.160 2,700 -37,500 0.04% 22,032
2019-11-06 2019-11-04 8.150 40,200 +28,200 0.56% 327,630
2019-11-05 2019-11-01 7.870 12,000 +12,000 0.17% 94,440
2019-11-01 2019-10-30 7.920 0 -8,800
2019-10-31 2019-10-29 7.940 8,800 -16,000 0.13% 69,872
2019-10-30 2019-10-28 8.200 24,800 +24,800 0.36% 203,360
2019-10-29 2019-10-25 7.920 0 -9,800
2019-10-28 2019-10-24 7.910 9,800 +9,800 0.14% 77,518
2019-10-25 2019-10-23 7.920 0 -14,250
2019-10-24 2019-10-22 8.020 14,250 -5,600 0.21% 114,285
2019-10-23 2019-10-21 7.940 19,850 +19,850 0.29% 157,609
2019-10-22 2019-10-18 7.950 0 -500
2019-10-21 2019-10-17 7.960 500 -5,650 0.01% 3,980
2019-10-18 2019-10-16 7.940 6,150 +6,150 0.09% 48,831
2019-10-17 2019-10-15 7.930 0 -25,550
2019-10-16 2019-10-14 7.990 25,550 -16,200 0.40% 204,144
2019-10-15 2019-10-11 7.890 41,750 +27,000 0.65% 329,408
2019-10-14 2019-10-10 7.910 14,750 +1,600 0.23% 116,672
2019-10-10 2019-10-08 7.750 13,150 -13,800 0.21% 101,912
2019-10-09 2019-10-04 7.670 26,950 -2,300 0.42% 206,706
2019-10-08 2019-10-03 7.630 29,250 -3,500 0.46% 223,178
2019-10-04 2019-10-02 7.640 32,750 -9,150 0.51% 250,210
2019-10-03 2019-09-30 7.640 41,900 +37,000 0.65% 320,116
2019-10-02 2019-09-27 7.800 4,900 -23,400 0.08% 38,220
2019-09-30 2019-09-26 7.780 28,300 -7,700 0.44% 220,174
2019-09-27 2019-09-25 7.920 36,000 +36,000 0.56% 285,120
2019-09-26 2019-09-24 8.120 0 -31,550
2019-09-25 2019-09-23 8.100 31,550 +30,350 0.50% 255,555
2019-09-24 2019-09-20 8.250 1,200 +1,200 0.02% 9,900
2019-09-23 2019-09-19 8.210 0 -32,200
2019-09-20 2019-09-18 8.170 32,200 +32,200 0.53% 263,074
2019-09-19 2019-09-17 8.060 0 -77,750
2019-09-18 2019-09-16 8.220 77,750 -5,000 1.35% 639,105
2019-09-17 2019-09-13 8.240 82,750 -250 1.44% 681,860
2019-09-13 2019-09-11 8.100 83,000 +83,000 1.48% 672,300
2019-09-11 2019-09-09 8.270 0 -24,550
2019-09-10 2019-09-06 7.950 24,550 +15,300 0.45% 195,172
2019-09-09 2019-09-05 8.000 9,250 +5,400 0.17% 74,000
2019-09-06 2019-09-04 7.790 3,850 +3,850 0.07% 29,992
2019-09-05 2019-09-03 7.720 0 -1,050
2019-09-04 2019-09-02 7.610 1,050 -2,250 0.02% 7,990
2019-09-03 2019-08-30 7.420 3,300 +3,300 0.06% 24,486
2019-09-02 2019-08-29 7.520 0 -6,300
2019-08-30 2019-08-28 7.340 6,300 +6,300 0.12% 46,242
2019-08-29 2019-08-27 7.330 0 -2,200
2019-08-28 2019-08-26 7.170 2,200 +2,200 0.04% 15,774
2019-08-26 2019-08-22 7.310 0 -10,700
2019-08-23 2019-08-21 7.390 10,700 +6,900 0.22% 79,073
2019-08-22 2019-08-20 7.360 3,800 -13,000 0.08% 27,968
2019-08-21 2019-08-19 7.450 16,800 +9,150 0.40% 125,160
2019-08-20 2019-08-16 7.230 7,650 +7,650 0.18% 55,310
2019-08-16 2019-08-14 6.900 0 -13,100
2019-08-15 2019-08-13 6.710 13,100 -500 0.36% 87,901
2019-08-14 2019-08-12 6.800 13,600 -6,750 0.37% 92,480
2019-08-13 2019-08-09 6.740 20,350 +14,250 0.56% 137,159
2019-08-12 2019-08-08 6.770 6,100 -16,200 0.17% 41,297
2019-08-09 2019-08-07 6.630 22,300 -1,900 0.63% 147,849
2019-08-08 2019-08-06 6.660 24,200 +14,850 0.70% 161,172
2019-08-07 2019-08-05 6.810 9,350 -3,600 0.27% 63,673
2019-08-06 2019-08-02 7.060 12,950 +12,950 0.38% 91,427
2019-08-05 2019-08-01 7.280 0 -51,900
2019-08-02 2019-07-31 7.310 51,900 +51,900 1.50% 379,389
2019-07-31 2019-07-29 7.320 0 -159,350
2019-07-30 2019-07-26 7.400 159,350 +159,350 6.37% 1,179,190
2019-07-29 2019-07-25 7.500 0

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