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 12.730 0 +0
2025-10-13 2025-10-09 13.110 0 +0
2025-10-10 2025-10-08 12.810 0 +0
2025-10-09 2025-10-06 12.910 0 +0
2025-10-08 2025-10-03 12.890 0 +0
2025-10-06 2025-10-02 13.020 0 +0
2025-10-03 2025-09-30 12.890 0 +0
2025-10-02 2025-09-29 12.800 0 +0
2025-09-30 2025-09-26 12.490 0 +0
2025-09-29 2025-09-25 12.450 0 +0
2025-09-26 2025-09-24 12.320 0 +0
2025-09-25 2025-09-23 11.860 0 +0
2025-09-24 2025-09-22 11.710 0 +0
2025-09-23 2025-09-19 11.800 0 +0
2025-09-22 2025-09-18 11.890 0 +0
2025-09-19 2025-09-17 11.870 0 +0
2025-09-18 2025-09-16 11.670 0 +0
2025-09-17 2025-09-15 11.700 0 +0
2025-09-16 2025-09-12 11.660 0 +0
2025-09-15 2025-09-11 11.750 0 +0
2025-09-12 2025-09-10 11.490 0 +0
2025-09-11 2025-09-09 11.570 0 +0
2025-09-10 2025-09-08 11.780 0 +0
2025-09-09 2025-09-05 11.610 0 +0
2025-09-08 2025-09-04 10.970 0 +0
2025-09-05 2025-09-03 10.970 0 +0
2025-09-04 2025-09-02 10.750 0 +0
2025-09-03 2025-09-01 10.760 0 +0
2025-09-02 2025-08-29 10.760 0 +0
2025-09-01 2025-08-28 10.700 0 +0
2025-08-29 2025-08-27 10.560 0 +0
2025-08-28 2025-08-26 10.760 0 +0
2025-08-27 2025-08-25 10.800 0 +0
2025-08-26 2025-08-22 10.560 0 +0
2025-08-25 2025-08-21 10.410 0 +0
2025-08-22 2025-08-20 10.380 0 +0
2025-08-21 2025-08-19 10.330 0 +0
2025-08-20 2025-08-18 10.360 0 +0
2025-08-19 2025-08-15 10.280 0 +0
2025-08-18 2025-08-14 10.090 0 +0
2025-08-15 2025-08-13 10.090 0 +0
2025-08-14 2025-08-12 10.020 0 +0
2025-08-13 2025-08-11 9.985 0 +0
2025-08-12 2025-08-08 9.950 0 +0
2025-08-11 2025-08-07 9.845 0 +0
2025-08-08 2025-08-06 9.845 0 +0
2025-08-07 2025-08-05 9.815 0 +0
2025-08-06 2025-08-04 9.775 0 +0
2025-08-05 2025-08-01 9.735 0 +0
2025-08-04 2025-07-31 9.735 0 +0
2025-08-01 2025-07-30 9.990 0 +0
2025-07-31 2025-07-29 10.050 0 +0
2025-07-30 2025-07-28 10.020 0 +0
2025-07-29 2025-07-25 10.060 0 +0
2025-07-28 2025-07-24 10.120 0 +0
2025-07-25 2025-07-23 10.010 0 +0
2025-07-24 2025-07-22 10.130 0 +0
2025-07-23 2025-07-21 9.955 0 +0
2025-07-22 2025-07-18 9.820 0 +0
2025-07-21 2025-07-17 9.835 0 +0
2025-07-18 2025-07-16 9.845 0 +0
2025-07-17 2025-07-15 9.920 0 +0
2025-07-16 2025-07-14 9.980 0 +0
2025-07-15 2025-07-11 9.940 0 +0
2025-07-14 2025-07-10 9.940 0 +0
2025-07-11 2025-07-09 9.915 0 +0
2025-07-10 2025-07-08 9.920 0 +0
2025-07-09 2025-07-07 9.680 0 +0
2025-07-08 2025-07-04 9.680 0 +0
2025-07-07 2025-07-03 9.685 0 +0
2025-07-04 2025-07-02 9.630 0 +0
2025-07-03 2025-06-30 9.525 0 +0
2025-07-02 2025-06-27 9.390 0 +0
2025-06-30 2025-06-26 9.425 0 -82,100
2025-06-27 2025-06-25 9.475 82,100 +1,000 1.69% 777,898
2025-06-26 2025-06-24 9.350 81,100 +1,700 1.67% 758,285
2025-06-25 2025-06-23 9.265 79,400 +2,000 1.64% 735,641
2025-06-24 2025-06-20 9.235 77,400 +950 1.60% 714,789
2025-06-23 2025-06-19 9.235 76,450 +250 1.58% 706,016
2025-06-20 2025-06-18 9.330 76,200 +700 1.57% 710,946
2025-06-19 2025-06-17 9.290 75,500 +500 1.53% 701,395
2025-06-18 2025-06-16 9.305 75,000 +400 1.52% 697,875
2025-06-16 2025-06-12 9.310 74,600 +700 1.51% 694,526
2025-06-13 2025-06-11 9.375 73,900 -11,850 1.49% 692,812
2025-06-12 2025-06-10 9.250 85,750 +3,550 1.73% 793,188
2025-06-11 2025-06-09 9.320 82,200 +19,500 1.66% 766,104
2025-06-09 2025-06-05 9.215 62,700 +40,050 1.27% 577,780
2025-06-06 2025-06-04 9.205 22,650 +2,200 0.46% 208,493
2025-06-05 2025-06-03 9.125 20,450 +600 0.41% 186,606
2025-06-03 2025-05-30 9.170 19,850 +1,800 0.40% 182,024
2025-06-02 2025-05-29 9.255 18,050 +1,750 0.36% 167,053
2025-05-30 2025-05-28 9.195 16,300 +700 0.33% 149,878
2025-05-23 2025-05-21 9.485 15,600 +3,000 0.32% 147,966
2025-05-22 2025-05-20 9.495 12,600 +300 0.25% 119,637
2025-05-16 2025-05-14 9.600 12,300 +1,450 0.25% 118,080
2025-05-14 2025-05-12 9.665 10,850 +600 0.22% 104,865
2025-05-12 2025-05-08 9.450 10,250 +100 0.21% 96,862
2025-05-09 2025-05-07 9.340 10,150 +4,900 0.21% 94,801
2025-05-08 2025-05-06 9.350 5,250 +50 0.11% 49,088
2025-05-07 2025-05-02 9.300 5,200 +5,150 0.11% 48,360
2025-05-02 2025-04-29 9.265 50 -6,000 0.00% 463
2025-04-30 2025-04-28 9.280 6,050 +1,150 0.12% 56,144
2025-04-29 2025-04-25 9.250 4,900 -450 0.10% 45,325
2025-04-25 2025-04-23 9.200 5,350 +400 0.11% 49,220
2025-04-23 2025-04-17 9.145 4,950 +100 0.10% 45,268
2025-04-22 2025-04-16 9.125 4,850 +1,100 0.10% 44,256
2025-04-16 2025-04-14 9.240 3,750 +750 0.07% 34,650
2025-04-14 2025-04-10 9.110 3,000 +1,674 0.06% 27,330
2025-04-11 2025-04-09 9.070 1,326 -6,950 0.03% 12,027
2025-04-10 2025-04-08 8.815 8,276 -11,450 0.17% 72,953
2025-04-09 2025-04-07 8.495 19,726 -5,650 0.39% 167,572
2025-04-07 2025-04-02 9.720 25,376 -1,050 0.49% 246,655
2025-04-02 2025-03-31 9.640 26,426 +850 0.51% 254,747
2025-04-01 2025-03-28 9.800 25,576 -9,900 0.50% 250,645
2025-03-31 2025-03-27 9.890 35,476 -2,600 0.69% 350,858
2025-03-28 2025-03-26 9.955 38,076 +2,850 0.74% 379,047
2025-03-27 2025-03-25 9.900 35,226 +500 0.68% 348,737
2025-03-26 2025-03-24 9.825 34,726 -100 0.67% 341,183
2025-03-25 2025-03-21 9.800 34,826 +200 0.68% 341,295
2025-03-24 2025-03-20 9.935 34,626 -6,000 0.67% 344,009
2025-03-21 2025-03-19 9.990 40,626 +3,900 0.79% 405,854
2025-03-19 2025-03-17 9.950 36,726 +1,600 0.71% 365,424
2025-03-18 2025-03-14 9.930 35,126 +3,500 0.67% 348,801
2025-03-17 2025-03-13 9.740 31,626 -5,700 0.60% 308,037
2025-03-14 2025-03-12 9.850 37,326 +900 0.70% 367,661
2025-03-13 2025-03-11 9.840 36,426 +2,800 0.68% 358,432
2025-03-11 2025-03-07 9.860 33,626 +500 0.63% 331,552
2025-03-07 2025-03-05 9.765 33,126 +1,150 0.62% 323,475
2025-03-05 2025-03-03 9.850 31,976 -2,600 0.60% 314,964
2025-03-04 2025-02-28 9.795 34,576 -400 0.65% 338,672
2025-03-03 2025-02-27 9.990 34,976 -10,250 0.65% 349,410
2025-02-28 2025-02-26 10.040 45,226 +500 0.84% 454,069
2025-02-26 2025-02-24 9.915 44,726 -800 0.83% 443,458
2025-02-25 2025-02-21 9.875 45,526 -2,950 0.84% 449,569
2025-02-24 2025-02-20 9.800 48,476 +1,500 0.90% 475,065
2025-02-21 2025-02-19 9.880 46,976 +1,850 0.87% 464,123
2025-02-20 2025-02-18 9.850 45,126 -50 0.84% 444,491
2025-02-19 2025-02-17 9.890 45,176 +50 0.84% 446,791
2025-02-18 2025-02-14 9.915 45,126 -1,750 0.84% 447,424
2025-02-17 2025-02-13 9.695 46,876 +350 0.87% 454,463
2025-02-14 2025-02-12 9.800 46,526 +1,450 0.86% 455,955
2025-02-13 2025-02-11 9.690 45,076 +1,850 0.83% 436,786
2025-02-12 2025-02-10 9.835 43,226 +1,750 0.77% 425,128
2025-02-11 2025-02-07 10.000 41,476 +450 0.73% 414,760
2025-02-10 2025-02-06 9.770 41,026 +500 0.73% 400,824
2025-02-07 2025-02-05 9.630 40,526 +100 0.72% 390,265
2025-02-06 2025-02-04 9.760 40,426 +14,700 0.72% 394,558
2025-02-05 2025-02-03 9.585 25,726 +3,950 0.46% 246,584
2025-02-04 2025-01-28 9.690 21,776 -7,650 0.39% 211,009
2025-02-03 2025-01-24 9.775 29,426 -650 0.52% 287,639
2025-01-27 2025-01-23 9.640 30,076 +100 0.55% 289,933
2025-01-24 2025-01-22 9.635 29,976 +5,000 0.55% 288,819
2025-01-23 2025-01-21 9.755 24,976 +2,850 0.46% 243,641
2025-01-22 2025-01-20 9.760 22,126 +450 0.41% 215,950
2025-01-21 2025-01-17 9.670 21,676 +500 0.40% 209,607
2025-01-20 2025-01-16 9.655 21,176 +1,950 0.39% 204,454
2025-01-17 2025-01-15 9.580 19,226 +1,300 0.35% 184,185
2025-01-16 2025-01-14 9.620 17,926 -3,600 0.33% 172,448
2025-01-15 2025-01-13 9.355 21,526 -150 0.39% 201,376
2025-01-14 2025-01-10 9.375 21,676 -4,050 0.40% 203,212
2025-01-13 2025-01-09 9.580 25,726 -2,850 0.47% 246,455
2025-01-10 2025-01-08 9.650 28,576 -117,374 0.52% 275,758
2025-01-09 2025-01-07 9.630 145,950 +150 2.65% 1,405,498
2025-01-08 2025-01-06 9.540 145,800 +3,600 2.58% 1,390,932
2025-01-07 2025-01-03 9.535 142,200 +1,200 2.52% 1,355,877
2025-01-06 2025-01-02 9.680 141,000 -300 2.50% 1,364,880
2025-01-03 2024-12-31 10.070 141,300 -700 2.50% 1,422,891
2025-01-02 2024-12-27 10.190 142,000 +700 2.51% 1,446,980
2024-12-30 2024-12-24 10.330 141,300 -34,250 2.50% 1,459,629
2024-12-27 2024-12-20 10.150 175,550 +1,700 3.03% 1,781,832
2024-12-23 2024-12-19 10.230 173,850 +7,850 3.00% 1,778,486
2024-12-20 2024-12-18 10.240 166,000 +131,050 2.86% 1,699,840
2024-12-19 2024-12-17 10.270 34,950 +12,050 0.60% 358,936
2024-12-18 2024-12-16 10.260 22,900 +3,850 0.39% 234,954
2024-12-17 2024-12-13 10.340 19,050 +4,800 0.33% 196,977
2024-12-16 2024-12-12 10.560 14,250 +4,100 0.25% 150,480
2024-12-13 2024-12-11 10.500 10,150 +8,300 0.18% 106,575
2024-12-12 2024-12-10 10.540 1,850 +1,850 0.03% 19,499
2024-12-11 2024-12-09 11.030 0 -66,326
2024-12-10 2024-12-06 10.630 66,326 +250 1.15% 705,045
2024-12-09 2024-12-05 10.470 66,076 +2,800 1.15% 691,816
2024-12-06 2024-12-04 10.550 63,276 -5,250 1.10% 667,562
2024-12-05 2024-12-03 10.700 68,526 +250 1.19% 733,228
2024-12-04 2024-12-02 10.700 68,276 +5,300 1.19% 730,553
2024-12-03 2024-11-29 10.700 62,976 -1,950 1.09% 673,843
2024-12-02 2024-11-28 10.540 64,926 +150 1.12% 684,320
2024-11-29 2024-11-27 10.630 64,776 +10,800 1.12% 688,569
2024-11-28 2024-11-26 10.380 53,976 +450 0.93% 560,271
2024-11-27 2024-11-25 10.440 53,526 +300 0.92% 558,811
2024-11-26 2024-11-22 10.460 53,226 +1,700 0.92% 556,744
2024-11-22 2024-11-20 10.830 51,526 +2,350 0.88% 558,027
2024-11-21 2024-11-19 10.880 49,176 +850 0.84% 535,035
2024-11-20 2024-11-18 10.710 48,326 +2,900 0.83% 517,571
2024-11-19 2024-11-15 10.810 45,426 +1,950 0.78% 491,055
2024-11-18 2024-11-14 11.090 43,476 +2,000 0.74% 482,149
2024-11-15 2024-11-13 11.360 41,476 +4,050 0.71% 471,167
2024-11-14 2024-11-12 11.260 37,426 +5,300 0.64% 421,417
2024-11-13 2024-11-11 11.470 32,126 +2,050 0.55% 368,485
2024-11-12 2024-11-08 11.380 30,076 -50 0.51% 342,265
2024-11-11 2024-11-07 11.350 30,126 +750 0.51% 341,930
2024-11-08 2024-11-06 11.290 29,376 +1,100 0.50% 331,655
2024-11-07 2024-11-05 11.520 28,276 +50 0.48% 325,740
2024-11-06 2024-11-04 11.300 28,226 -600 0.48% 318,954
2024-11-04 2024-10-31 11.350 28,826 +100 0.49% 327,175
2024-11-01 2024-10-30 11.140 28,726 +850 0.49% 320,008
2024-10-31 2024-10-29 11.060 27,876 +2,700 0.48% 308,309
2024-10-30 2024-10-28 11.260 25,176 -1,950 0.43% 283,482
2024-10-29 2024-10-25 11.300 27,126 +250 0.46% 306,524
2024-10-28 2024-10-24 10.900 26,876 -200 0.46% 292,948
2024-10-25 2024-10-23 11.210 27,076 +800 0.46% 303,522
2024-10-24 2024-10-22 10.860 26,276 +4,000 0.45% 285,357
2024-10-23 2024-10-21 10.670 22,276 +800 0.38% 237,685
2024-10-22 2024-10-18 10.650 21,476 -4,900 0.37% 228,719
2024-10-21 2024-10-17 10.060 26,376 -1,850 0.45% 265,343
2024-10-18 2024-10-16 10.290 28,226 -800 0.48% 290,446
2024-10-17 2024-10-15 10.460 29,026 -11,000 0.50% 303,612
2024-10-16 2024-10-14 10.780 40,026 +950 0.68% 431,480
2024-10-15 2024-10-10 11.090 39,076 +1,500 0.64% 433,353
2024-10-14 2024-10-09 10.910 37,576 -37,500 0.61% 409,954
2024-10-10 2024-10-08 11.760 75,076 -1,450 1.22% 882,894
2024-10-09 2024-10-07 13.050 76,526 +15,100 1.21% 998,664
2024-10-08 2024-10-04 12.540 61,426 +7,100 0.98% 770,282
2024-10-07 2024-10-03 11.980 54,326 +4,600 0.86% 650,825
2024-10-04 2024-10-02 12.220 49,726 -300 0.79% 607,652
2024-10-03 2024-09-30 11.220 50,026 +15,100 0.79% 561,292
2024-10-02 2024-09-27 10.320 34,926 +1,000 0.55% 360,436
2024-09-30 2024-09-26 9.850 33,926 +2,800 0.54% 334,171
2024-09-27 2024-09-25 9.570 31,126 +200 0.49% 297,876
2024-09-26 2024-09-24 9.420 30,926 +4,200 0.49% 291,323
2024-09-25 2024-09-23 9.145 26,726 +850 0.42% 244,409
2024-09-24 2024-09-20 9.215 25,876 +600 0.41% 238,447
2024-09-23 2024-09-19 9.305 25,276 +1,600 0.40% 235,193
2024-09-17 2024-09-13 9.175 23,676 +1,300 0.38% 217,227
2024-09-16 2024-09-12 9.215 22,376 -2,750 0.36% 206,195
2024-09-13 2024-09-11 9.255 25,126 +800 0.40% 232,541
2024-09-12 2024-09-10 9.160 24,326 +300 0.39% 222,826
2024-09-10 2024-09-05 9.420 24,026 -150 0.38% 226,325
2024-09-09 2024-09-04 9.400 24,176 +450 0.38% 227,254
2024-09-05 2024-09-03 9.390 23,726 +2,150 0.38% 222,787
2024-09-04 2024-09-02 9.335 21,576 -49,300 0.34% 201,412
2024-09-03 2024-08-30 9.530 70,876 +3,400 1.13% 675,448
2024-09-02 2024-08-29 9.380 67,476 +2,750 1.05% 632,925
2024-08-30 2024-08-28 9.155 64,726 +1,700 1.01% 592,567
2024-08-29 2024-08-27 9.170 63,026 +500 0.98% 577,948
2024-08-28 2024-08-26 9.240 62,526 +13,350 0.98% 577,740
2024-08-27 2024-08-23 9.170 49,176 +800 0.77% 450,944
2024-08-26 2024-08-22 9.215 48,376 +2,900 0.76% 445,785
2024-08-23 2024-08-21 9.245 45,476 +850 0.71% 420,426
2024-08-20 2024-08-16 9.355 44,626 +550 0.70% 417,476
2024-08-19 2024-08-15 9.485 44,076 -30,900 0.69% 418,061
2024-08-16 2024-08-14 9.415 74,976 +350 1.14% 705,899
2024-08-15 2024-08-13 9.465 74,626 +4,850 1.14% 706,335
2024-08-13 2024-08-09 9.510 69,776 +1,200 1.07% 663,570
2024-08-12 2024-08-08 9.590 68,576 +3,700 1.05% 657,644
2024-08-09 2024-08-07 9.575 64,876 +6,200 0.99% 621,188
2024-08-08 2024-08-06 9.570 58,676 +6,100 0.90% 561,529
2024-08-07 2024-08-05 9.490 52,576 +5,850 0.80% 498,946
2024-08-05 2024-08-01 9.590 46,726 +2,650 0.71% 448,102
2024-08-02 2024-07-31 9.670 44,076 +4,300 0.67% 426,215
2024-08-01 2024-07-30 9.455 39,776 -1,400 0.61% 376,082
2024-07-31 2024-07-29 9.530 41,176 +8,450 0.63% 392,407
2024-07-30 2024-07-26 9.575 32,726 -29,400 0.50% 313,351
2024-07-29 2024-07-25 9.575 62,126 +150 0.95% 594,856
2024-07-26 2024-07-24 9.395 61,976 +4,450 0.93% 582,265
2024-07-25 2024-07-23 9.440 57,526 +2,650 0.86% 543,045
2024-07-24 2024-07-22 9.635 54,876 +3,800 0.82% 528,730
2024-07-23 2024-07-19 9.590 51,076 +2,750 0.76% 489,819
2024-07-22 2024-07-18 9.550 48,326 +1,500 0.72% 461,513
2024-07-19 2024-07-17 9.445 46,826 +2,950 0.70% 442,272
2024-07-18 2024-07-16 9.460 43,876 +9,850 0.65% 415,067
2024-07-17 2024-07-15 9.305 34,026 -10,350 0.51% 316,612
2024-07-16 2024-07-12 9.375 44,376 +2,300 0.66% 416,025
2024-07-15 2024-07-11 9.240 42,076 +1,600 0.63% 388,782
2024-07-12 2024-07-10 9.095 40,476 +3,100 0.60% 368,129
2024-07-11 2024-07-09 9.200 37,376 +3,800 0.56% 343,859
2024-07-10 2024-07-08 9.045 33,576 +300 0.50% 303,695
2024-07-09 2024-07-05 9.130 33,276 -56,500 0.50% 303,810
2024-07-08 2024-07-04 9.085 89,776 +3,100 1.34% 815,615
2024-07-05 2024-07-03 9.145 86,676 +1,250 1.27% 792,652
2024-07-04 2024-07-02 9.145 85,426 +5,400 1.26% 781,221
2024-07-03 2024-06-28 9.240 80,026 +4,500 1.18% 739,440
2024-07-02 2024-06-27 9.165 75,526 +2,950 1.11% 692,196
2024-06-28 2024-06-26 9.310 72,576 +5,250 1.07% 675,683
2024-06-27 2024-06-25 9.235 67,326 +5,650 0.99% 621,756
2024-06-26 2024-06-24 9.500 61,676 -15,900 0.91% 585,922
2024-06-25 2024-06-21 9.540 77,576 +2,800 1.13% 740,075
2024-06-24 2024-06-20 9.565 74,776 -12,750 1.09% 715,232
2024-06-21 2024-06-19 9.710 87,526 +1,800 1.28% 849,877
2024-06-20 2024-06-18 9.860 85,726 +11,500 1.25% 845,258
2024-06-19 2024-06-17 9.785 74,226 +1,300 1.08% 726,301
2024-06-18 2024-06-14 9.780 72,926 +2,400 1.06% 713,216
2024-06-17 2024-06-13 9.845 70,526 -17,550 1.03% 694,328
2024-06-14 2024-06-12 9.730 88,076 +5,900 1.29% 856,979
2024-06-13 2024-06-11 9.770 82,176 +3,450 1.18% 802,860
2024-06-12 2024-06-07 9.815 78,726 +1,200 1.13% 772,696
2024-06-11 2024-06-06 9.890 77,526 -1,050 1.12% 766,732
2024-06-07 2024-06-05 9.960 78,576 +1,350 1.13% 782,617
2024-06-06 2024-06-04 10.010 77,226 +700 1.11% 773,032
2024-06-05 2024-06-03 9.835 76,526 +1,950 1.10% 752,633
2024-06-04 2024-05-31 9.755 74,576 +900 1.07% 727,489
2024-06-03 2024-05-30 9.940 73,676 +6,350 1.06% 732,339
2024-05-31 2024-05-29 9.900 67,326 +2,150 0.97% 666,527
2024-05-30 2024-05-28 9.800 65,176 +1,750 0.94% 638,725
2024-05-29 2024-05-27 9.810 63,426 -750 0.91% 622,209
2024-05-28 2024-05-24 9.705 64,176 -5,200 0.92% 622,828
2024-05-27 2024-05-23 9.770 69,376 -2,500 1.00% 677,804
2024-05-24 2024-05-22 9.955 71,876 -1,400 1.01% 715,526
2024-05-23 2024-05-21 9.595 73,276 +200 1.03% 703,083
2024-05-22 2024-05-20 9.680 73,076 -138,168 1.03% 707,376
2024-05-21 2024-05-17 9.705 211,244 +950 2.98% 2,050,123
2024-05-20 2024-05-16 9.720 210,294 +1,450 2.88% 2,044,058
2024-05-17 2024-05-14 9.850 208,844 -900 2.86% 2,057,113
2024-05-16 2024-05-13 9.890 209,744 +50 2.87% 2,074,368
2024-05-14 2024-05-10 9.845 209,694 +2,550 2.87% 2,064,437
2024-05-13 2024-05-09 9.930 207,144 +200 2.84% 2,056,940
2024-05-10 2024-05-08 9.695 206,944 +2,000 2.83% 2,006,322
2024-05-09 2024-05-07 9.860 204,944 +200 2.81% 2,020,748
2024-05-08 2024-05-06 9.825 204,744 -3,000 2.80% 2,011,610
2024-05-07 2024-05-03 9.925 207,744 +2,000 2.85% 2,061,859
2024-05-06 2024-05-02 9.855 205,744 +10,250 2.82% 2,027,607
2024-05-03 2024-04-30 9.730 195,494 +100 2.68% 1,902,157
2024-05-02 2024-04-29 9.870 195,394 +12,000 2.68% 1,928,539
2024-04-29 2024-04-25 9.485 183,394 +200 2.51% 1,739,492
2024-04-26 2024-04-24 9.475 183,194 +950 2.51% 1,735,763
2024-04-25 2024-04-23 9.475 182,244 +250 2.50% 1,726,762
2024-04-24 2024-04-22 9.550 181,994 +1,400 2.49% 1,738,043
2024-04-23 2024-04-19 9.540 180,594 -9,200 2.47% 1,722,867
2024-04-22 2024-04-18 9.745 189,794 -1,300 2.53% 1,849,543
2024-04-19 2024-04-17 9.740 191,094 -2,250 2.55% 1,861,256
2024-04-18 2024-04-16 9.615 193,344 +150 2.58% 1,859,003
2024-04-17 2024-04-15 9.765 193,194 +10,350 2.58% 1,886,539
2024-04-15 2024-04-11 9.810 182,844 +750 2.44% 1,793,700
2024-04-11 2024-04-09 9.890 182,094 +400 2.43% 1,800,910
2024-04-10 2024-04-08 9.830 181,694 -29,900 2.42% 1,786,052
2024-04-09 2024-04-05 9.875 211,594 +1,000 2.82% 2,089,491
2024-04-08 2024-04-03 9.890 210,594 -100 2.79% 2,082,775
2024-04-05 2024-04-02 10.000 210,694 +2,300 2.79% 2,106,940
2024-04-03 2024-03-28 9.855 208,394 +300 2.76% 2,053,723
2024-04-02 2024-03-27 9.800 208,094 +3,850 2.76% 2,039,321
2024-03-28 2024-03-26 10.000 204,244 +3,150 2.71% 2,042,440
2024-03-27 2024-03-25 10.030 201,094 -11,500 2.66% 2,016,973
2024-03-26 2024-03-22 10.020 212,594 +5,550 2.82% 2,130,192
2024-03-25 2024-03-21 10.230 207,044 +600 2.74% 2,118,060
2024-03-21 2024-03-19 10.270 206,444 +2,350 2.73% 2,120,180
2024-03-20 2024-03-18 10.370 204,094 -100 2.70% 2,116,455
2024-03-19 2024-03-15 10.230 204,194 +2,050 2.70% 2,088,905
2024-03-18 2024-03-14 10.280 202,144 +2,900 2.68% 2,078,040
2024-03-15 2024-03-13 10.430 199,244 +2,600 2.64% 2,078,115
2024-03-14 2024-03-12 10.550 196,644 +7,450 2.60% 2,074,594
2024-03-13 2024-03-11 10.590 189,194 +1,000 2.49% 2,003,564
2024-03-12 2024-03-08 10.260 188,194 +300 2.48% 1,930,870
2024-03-11 2024-03-07 9.900 187,894 +4,700 2.47% 1,860,151
2024-03-08 2024-03-06 10.100 183,194 +4,550 2.41% 1,850,259
2024-03-07 2024-03-05 9.840 178,644 +18,250 2.35% 1,757,857
2024-03-06 2024-03-04 9.895 160,394 +1,900 2.11% 1,587,099
2024-03-05 2024-03-01 9.815 158,494 -100 2.09% 1,555,619
2024-03-04 2024-02-29 9.690 158,594 +1,850 2.09% 1,536,776
2024-02-29 2024-02-27 9.500 156,744 +3,050 2.06% 1,489,068
2024-02-28 2024-02-26 9.380 153,694 -950 2.02% 1,441,650
2024-02-27 2024-02-23 9.445 154,644 +3,350 2.03% 1,460,613
2024-02-26 2024-02-22 9.415 151,294 +1,900 1.99% 1,424,433
2024-02-23 2024-02-21 9.350 149,394 +1,100 1.97% 1,396,834
2024-02-22 2024-02-20 9.210 148,294 +400 1.95% 1,365,788
2024-02-21 2024-02-19 9.210 147,894 +17,950 1.95% 1,362,104
2024-02-20 2024-02-16 9.360 129,944 +900 1.71% 1,216,276
2024-02-19 2024-02-15 9.150 129,044 +1,600 1.70% 1,180,753
2024-02-16 2024-02-14 9.125 127,444 +3,600 1.68% 1,162,926
2024-02-15 2024-02-09 9.140 123,844 -1,600 1.63% 1,131,934
2024-02-14 2024-02-07 9.080 125,444 +1,300 1.65% 1,139,032
2024-02-08 2024-02-06 8.995 124,144 -2,150 1.63% 1,116,675
2024-02-07 2024-02-05 8.510 126,294 -2,500 1.66% 1,074,762
2024-02-06 2024-02-02 8.640 128,794 +14,250 1.69% 1,112,780
2024-02-05 2024-02-01 8.815 114,544 +3,500 1.51% 1,009,705
2024-02-02 2024-01-31 8.740 111,044 +16,550 1.46% 970,525
2024-02-01 2024-01-30 8.855 94,494 +2,250 1.24% 836,744
2024-01-31 2024-01-29 9.085 92,244 -64,800 1.21% 838,037
2024-01-30 2024-01-26 9.460 157,044 -50 2.00% 1,485,636
2024-01-29 2024-01-25 9.665 157,094 -1,300 2.00% 1,518,314
2024-01-26 2024-01-24 9.605 158,394 +11,850 2.02% 1,521,374
2024-01-25 2024-01-23 9.535 146,544 +23,900 1.87% 1,397,297
2024-01-24 2024-01-22 9.370 122,644 +39,883 1.56% 1,149,174
2024-01-23 2024-01-19 9.600 82,761 -53,400 1.05% 794,506
2024-01-22 2024-01-18 9.695 136,161 +3,250 1.73% 1,320,081
2024-01-19 2024-01-17 9.355 132,911 +4,250 1.67% 1,243,382
2024-01-18 2024-01-16 9.640 128,661 +3,500 1.58% 1,240,292
2024-01-17 2024-01-15 9.550 125,161 +600 1.51% 1,195,288
2024-01-16 2024-01-12 9.645 124,561 +250 1.50% 1,201,391
2024-01-15 2024-01-11 9.625 124,311 +4,100 1.50% 1,196,493
2024-01-12 2024-01-10 9.525 120,211 +3,050 1.45% 1,145,010
2024-01-11 2024-01-09 9.450 117,161 +7,850 1.38% 1,107,171
2024-01-10 2024-01-08 9.355 109,311 +1,600 1.29% 1,022,604
2024-01-09 2024-01-05 9.450 107,711 -10,600 1.27% 1,017,869
2024-01-08 2024-01-04 9.625 118,311 +2,000 1.39% 1,138,743
2024-01-05 2024-01-03 9.760 116,311 -36,300 1.37% 1,135,195
2024-01-04 2024-01-02 9.770 152,611 +8,000 1.80% 1,491,009
2024-01-03 2023-12-29 9.970 144,611 -1,400 1.69% 1,441,772
2024-01-02 2023-12-28 10.020 146,011 +1,900 1.71% 1,463,030
2023-12-29 2023-12-27 9.430 144,111 +7,500 1.69% 1,358,967
2023-12-28 2023-12-22 9.400 136,611 +10,050 1.60% 1,284,143
2023-12-27 2023-12-21 9.350 126,561 -450 1.48% 1,183,345
2023-12-22 2023-12-20 9.125 127,011 +9,000 1.49% 1,158,975
2023-12-21 2023-12-19 9.195 118,011 +7,700 1.38% 1,085,111
2023-12-20 2023-12-18 9.090 110,311 +2,550 1.29% 1,002,727
2023-12-19 2023-12-15 9.265 107,761 +800 1.26% 998,406
2023-12-18 2023-12-14 9.175 106,961 +2,898 1.25% 981,367
2023-12-15 2023-12-13 9.115 104,063 +6,052 1.22% 948,534
2023-12-14 2023-12-12 9.300 98,011 +17,850 1.15% 911,502
2023-12-13 2023-12-11 9.335 80,161 +4,250 0.94% 748,303
2023-12-12 2023-12-08 9.305 75,911 +5,700 0.89% 706,352
2023-12-11 2023-12-07 9.340 70,211 +5,650 0.82% 655,771
2023-12-08 2023-12-06 9.410 64,561 +8,550 0.76% 607,519
2023-12-07 2023-12-05 9.355 56,011 -47,550 0.66% 523,983
2023-12-06 2023-12-04 9.520 103,561 -8,400 1.21% 985,901
2023-12-05 2023-12-01 9.580 111,961 +5,500 1.30% 1,072,586
2023-12-04 2023-11-30 9.660 106,461 -34,000 1.24% 1,028,413
2023-12-01 2023-11-29 9.725 140,461 +11,050 1.61% 1,365,983
2023-11-30 2023-11-28 9.810 129,411 +9,750 1.48% 1,269,522
2023-11-29 2023-11-27 9.890 119,661 +5,800 1.37% 1,183,447
2023-11-28 2023-11-24 9.995 113,861 +9,400 1.30% 1,138,041
2023-11-27 2023-11-23 10.210 104,461 +50 1.19% 1,066,547
2023-11-24 2023-11-22 10.080 104,411 +350 1.19% 1,052,463
2023-11-23 2023-11-21 10.300 104,061 +3,150 1.19% 1,071,828
2023-11-22 2023-11-20 10.260 100,911 -8,643 1.15% 1,035,347
2023-11-21 2023-11-17 10.180 109,554 +9,000 1.25% 1,115,260
2023-11-20 2023-11-16 10.170 100,554 +200 1.15% 1,022,634
2023-11-17 2023-11-15 10.450 100,354 +2,900 1.13% 1,048,699
2023-11-16 2023-11-14 10.230 97,454 +38,850 1.10% 996,954
2023-11-15 2023-11-13 10.240 58,604 +28,400 0.66% 600,105
2023-11-14 2023-11-10 10.150 30,204 -550 0.34% 306,571
2023-11-13 2023-11-09 10.310 30,754 +2,050 0.35% 317,074
2023-11-09 2023-11-07 10.110 28,704 +9,900 0.32% 290,197
2023-11-08 2023-11-06 10.140 18,804 +1,011 0.21% 190,673
2023-11-07 2023-11-03 9.890 17,793 -323,261 0.20% 175,973
2023-11-06 2023-11-02 9.610 341,054 +217,143 3.71% 3,277,529
2023-11-03 2023-11-01 9.855 123,911 -18,400 1.29% 1,221,143
2023-11-02 2023-10-31 9.950 142,311 -5,400 1.48% 1,415,994
2023-10-31 2023-10-27 9.995 147,711 +200 1.52% 1,476,371
2023-10-30 2023-10-26 9.730 147,511 +200 1.52% 1,435,282
2023-10-27 2023-10-25 9.840 147,311 +200 1.52% 1,449,540
2023-10-26 2023-10-24 9.920 147,111 -14,950 1.52% 1,459,341
2023-10-25 2023-10-20 10.110 162,061 -4,650 1.67% 1,638,437
2023-10-24 2023-10-19 10.080 166,711 +600 1.72% 1,680,447
2023-10-20 2023-10-18 10.180 166,111 +550 1.71% 1,691,010
2023-10-19 2023-10-17 10.300 165,561 +1,400 1.63% 1,705,278
2023-10-18 2023-10-16 10.260 164,161 +46,600 1.62% 1,684,292
2023-10-17 2023-10-13 10.420 117,561 +2,050 1.16% 1,224,986
2023-10-16 2023-10-12 10.630 115,511 +300 1.14% 1,227,882
2023-10-13 2023-10-11 10.460 115,211 +4,450 1.14% 1,205,107
2023-10-12 2023-10-10 10.410 110,761 +8,550 1.09% 1,153,022
2023-10-11 2023-10-09 10.570 102,211 -1,800 1.01% 1,080,370
2023-10-10 2023-10-06 10.520 104,011 +1,450 1.02% 1,094,196
2023-10-06 2023-10-04 10.370 102,561 -11,450 1.01% 1,063,558
2023-10-05 2023-10-03 10.490 114,011 -3,000 1.12% 1,195,975
2023-10-04 2023-09-29 10.750 117,011 +3,500 1.15% 1,257,868
2023-10-03 2023-09-28 10.590 113,511 -2,000 1.12% 1,202,081
2023-09-29 2023-09-27 10.580 115,511 -500 1.14% 1,222,106
2023-09-28 2023-09-26 10.260 116,011 +1,750 1.14% 1,190,273
2023-09-27 2023-09-25 10.350 114,261 +1,750 1.13% 1,182,601
2023-09-26 2023-09-22 10.410 112,511 -500 1.11% 1,171,240
2023-09-25 2023-09-21 10.210 113,011 -4,550 1.11% 1,153,842
2023-09-22 2023-09-20 10.320 117,561 +76,650 1.16% 1,213,230
2023-09-21 2023-09-19 10.490 40,911 -37,300 0.40% 429,156
2023-09-20 2023-09-18 10.600 78,211 +5,450 0.77% 829,037
2023-09-19 2023-09-15 10.630 72,761 +5,800 0.71% 773,449
2023-09-18 2023-09-14 10.660 66,961 +3,250 0.65% 713,804
2023-09-15 2023-09-13 10.740 63,711 +8,950 0.62% 684,256
2023-09-14 2023-09-12 10.800 54,761 +6,300 0.53% 591,419
2023-09-13 2023-09-11 10.830 48,461 +5,350 0.47% 524,833
2023-09-12 2023-09-07 10.790 43,111 +1,650 0.42% 465,168
2023-09-11 2023-09-06 11.100 41,461 -64,650 0.40% 460,217
2023-09-07 2023-09-05 11.210 106,111 +2,150 1.03% 1,189,504
2023-09-06 2023-09-04 11.170 103,961 +650 0.99% 1,161,244
2023-09-05 2023-08-31 11.130 103,311 +3,750 0.99% 1,149,851
2023-09-04 2023-08-30 11.200 99,561 +900 0.95% 1,115,083
2023-08-31 2023-08-29 11.190 98,661 -1,450 0.94% 1,104,017
2023-08-30 2023-08-28 10.950 100,111 +3,500 0.96% 1,096,215
2023-08-29 2023-08-25 10.870 96,611 +1,700 0.92% 1,050,162
2023-08-28 2023-08-24 10.920 94,911 +33,050 0.91% 1,036,428
2023-08-25 2023-08-23 10.670 61,861 -23,947 0.59% 660,057
2023-08-24 2023-08-22 10.940 85,808 +600 0.81% 938,740
2023-08-23 2023-08-21 11.030 85,208 +5,400 0.81% 939,844
2023-08-22 2023-08-18 11.320 79,808 -156,403 0.75% 903,427
2023-08-21 2023-08-17 11.410 236,211 +22,500 2.22% 2,695,168
2023-08-18 2023-08-16 11.340 213,711 +160,150 1.97% 2,423,483
2023-08-17 2023-08-15 11.520 53,561 -10,500 0.49% 617,023
2023-08-16 2023-08-14 11.870 64,061 +15,400 0.59% 760,404
2023-08-15 2023-08-11 12.010 48,661 +850 0.45% 584,419
2023-08-14 2023-08-10 12.340 47,811 -22,850 0.44% 589,988
2023-08-11 2023-08-09 12.220 70,661 -17,300 0.65% 863,477
2023-08-10 2023-08-08 12.260 87,961 -150 0.80% 1,078,402
2023-08-09 2023-08-07 12.360 88,111 +150 0.79% 1,089,052
2023-08-08 2023-08-04 12.430 87,961 +2,100 0.79% 1,093,355
2023-08-07 2023-08-03 12.350 85,861 +2,950 0.77% 1,060,383
2023-08-04 2023-08-02 12.240 82,911 +7,150 0.72% 1,014,831
2023-08-03 2023-08-01 12.390 75,761 +3,850 0.66% 938,679
2023-08-02 2023-07-31 12.580 71,911 -38,400 0.63% 904,640
2023-08-01 2023-07-28 12.520 110,311 +5,600 0.96% 1,381,094
2023-07-31 2023-07-27 12.420 104,711 +7,200 0.91% 1,300,511
2023-07-28 2023-07-26 12.490 97,511 -72,300 0.85% 1,217,912
2023-07-27 2023-07-25 12.450 169,811 +14,550 1.48% 2,114,147
2023-07-26 2023-07-24 12.130 155,261 +8,550 1.33% 1,883,316
2023-07-25 2023-07-21 12.300 146,711 +7,550 1.25% 1,804,545
2023-07-24 2023-07-20 12.420 139,161 +17,400 1.19% 1,728,380
2023-07-21 2023-07-19 12.420 121,761 +38,450 1.04% 1,512,272
2023-07-20 2023-07-18 12.670 83,311 +14,600 0.71% 1,055,550
2023-07-19 2023-07-14 12.970 68,711 +3,900 0.59% 891,182
2023-07-18 2023-07-13 13.110 64,811 +5,300 0.55% 849,672
2023-07-14 2023-07-12 12.980 59,511 +3,800 0.51% 772,453
2023-07-13 2023-07-11 12.790 55,711 +1,600 0.48% 712,544
2023-07-12 2023-07-10 12.840 54,111 +7,200 0.46% 694,785
2023-07-11 2023-07-07 12.550 46,911 -2,700 0.40% 588,733
2023-07-10 2023-07-06 12.730 49,611 -79,300 0.42% 631,548
2023-07-07 2023-07-05 12.850 128,911 +5,100 1.10% 1,656,506
2023-07-06 2023-07-04 13.030 123,811 -1,000 1.04% 1,613,257
2023-07-05 2023-07-03 13.050 124,811 +3,800 1.05% 1,628,784
2023-07-04 2023-06-30 12.980 121,011 -4,900 1.02% 1,570,723
2023-07-03 2023-06-29 12.920 125,911 +5,500 1.06% 1,626,770
2023-06-30 2023-06-28 12.970 120,411 +200 1.01% 1,561,731
2023-06-29 2023-06-27 12.890 120,211 -15,100 1.01% 1,549,520
2023-06-28 2023-06-26 12.770 135,311 +35,600 1.14% 1,727,921
2023-06-27 2023-06-23 12.590 99,711 +9,050 0.84% 1,255,361
2023-06-26 2023-06-21 12.860 90,661 +7,250 0.76% 1,165,900
2023-06-23 2023-06-20 13.030 83,411 +3,650 0.70% 1,086,845
2023-06-21 2023-06-19 13.100 79,761 -1,950 0.67% 1,044,869
2023-06-20 2023-06-16 13.140 81,711 +15,700 0.69% 1,073,683
2023-06-19 2023-06-15 12.930 66,011 +1,100 0.55% 853,522
2023-06-16 2023-06-14 12.330 64,911 +9,050 0.55% 800,353
2023-06-15 2023-06-13 12.470 55,861 +100 0.47% 696,587
2023-06-14 2023-06-12 12.510 55,761 +4,800 0.47% 697,570
2023-06-13 2023-06-09 12.540 50,961 +9,400 0.43% 639,051
2023-06-12 2023-06-08 12.330 41,561 +9,000 0.35% 512,447
2023-06-09 2023-06-07 12.330 32,561 +2,700 0.27% 401,477
2023-06-07 2023-06-05 12.560 29,861 -7,997 0.25% 375,054
2023-06-06 2023-06-02 12.780 37,858 -1,003 0.32% 483,825
2023-06-05 2023-06-01 12.620 38,861 -47,539 0.33% 490,426
2023-06-02 2023-05-31 12.720 86,400 -8,350 0.73% 1,099,008
2023-06-01 2023-05-30 12.960 94,750 +9,750 0.78% 1,227,960
2023-05-31 2023-05-29 13.060 85,000 +1,150 0.70% 1,110,100
2023-05-30 2023-05-25 13.650 83,850 +14,500 0.69% 1,144,552
2023-05-29 2023-05-24 13.600 69,350 -35,450 0.57% 943,160
2023-05-25 2023-05-23 13.380 104,800 +11,350 0.87% 1,402,224
2023-05-24 2023-05-22 13.550 93,450 +350 0.76% 1,266,248
2023-05-23 2023-05-19 13.390 93,100 +38,850 0.76% 1,246,609
2023-05-22 2023-05-18 13.470 54,250 -45,050 0.44% 730,748
2023-05-19 2023-05-17 13.610 99,300 +1,400 0.81% 1,351,473
2023-05-18 2023-05-16 13.760 97,900 +9,050 0.79% 1,347,104
2023-05-17 2023-05-15 13.690 88,850 +10,950 0.71% 1,216,356
2023-05-16 2023-05-12 13.340 77,900 +1,450 0.62% 1,039,186
2023-05-15 2023-05-11 13.510 76,450 +2,950 0.61% 1,032,840
2023-05-12 2023-05-10 13.440 73,500 +1,300 0.58% 987,840
2023-05-11 2023-05-09 13.390 72,200 +9,100 0.57% 966,758
2023-05-10 2023-05-08 13.540 63,100 +5,300 0.50% 854,374
2023-05-09 2023-05-05 13.410 57,800 +600 0.46% 775,098
2023-05-08 2023-05-04 13.680 57,200 +1,700 0.45% 782,496
2023-05-05 2023-05-03 13.520 55,500 +6,400 0.44% 750,360
2023-05-04 2023-05-02 13.610 49,100 -7,050 0.39% 668,251
2023-05-03 2023-04-28 13.630 56,150 +2,200 0.44% 765,324
2023-05-02 2023-04-27 13.730 53,950 +1,850 0.42% 740,734
2023-04-28 2023-04-26 13.720 52,100 -21,650 0.41% 714,812
2023-04-27 2023-04-25 13.160 73,750 +5,300 0.58% 970,550
2023-04-26 2023-04-24 13.480 68,450 +3,100 0.54% 922,706
2023-04-25 2023-04-21 13.740 65,350 +29,450 0.51% 897,909
2023-04-24 2023-04-20 13.880 35,900 -13,700 0.28% 498,292
2023-04-21 2023-04-19 14.150 49,600 +5,850 0.39% 701,840
2023-04-20 2023-04-18 14.380 43,750 -18,400 0.34% 629,125
2023-04-19 2023-04-17 14.290 62,150 -14,150 0.49% 888,124
2023-04-18 2023-04-14 14.230 76,300 -6,450 0.60% 1,085,749
2023-04-17 2023-04-13 14.140 82,750 +9,250 0.65% 1,170,085
2023-04-14 2023-04-12 14.140 73,500 +2,800 0.57% 1,039,290
2023-04-13 2023-04-11 14.350 70,700 +7,850 0.55% 1,014,545
2023-04-12 2023-04-06 14.330 62,850 +1,800 0.49% 900,640
2023-04-11 2023-04-04 14.310 61,050 +2,700 0.48% 873,626
2023-04-06 2023-04-03 14.520 58,350 -37,950 0.46% 847,242
2023-04-04 2023-03-31 14.510 96,300 +22,700 0.75% 1,397,313
2023-04-03 2023-03-30 14.510 73,600 +8,300 0.57% 1,067,936
2023-03-31 2023-03-29 14.320 65,300 +2,200 0.51% 935,096
2023-03-30 2023-03-28 14.290 63,100 -7,150 0.49% 901,699
2023-03-29 2023-03-27 14.350 70,250 +1,650 0.55% 1,008,088
2023-03-28 2023-03-24 14.350 68,600 +400 0.53% 984,410
2023-03-27 2023-03-23 14.300 68,200 +550 0.53% 975,260
2023-03-24 2023-03-22 14.200 67,650 -19,300 0.52% 960,630
2023-03-23 2023-03-21 14.250 86,950 +9,650 0.67% 1,239,038
2023-03-22 2023-03-20 14.140 77,300 +2,650 0.60% 1,093,022
2023-03-21 2023-03-17 14.150 74,650 +6,250 0.58% 1,056,298
2023-03-20 2023-03-16 14.130 68,400 -19,750 0.53% 966,492
2023-03-17 2023-03-15 14.690 88,150 +750 0.68% 1,294,924
2023-03-16 2023-03-14 14.680 87,400 +4,700 0.67% 1,283,032
2023-03-15 2023-03-13 14.830 82,700 +1,300 0.64% 1,226,441
2023-03-14 2023-03-10 14.780 81,400 +20,100 0.63% 1,203,092
2023-03-13 2023-03-09 14.890 61,300 -24,500 0.47% 912,757
2023-03-10 2023-03-08 15.020 85,800 +350 0.66% 1,288,716
2023-03-09 2023-03-07 15.250 85,450 +2,650 0.66% 1,303,112
2023-03-08 2023-03-06 15.350 82,800 +19,700 0.64% 1,270,980
2023-03-07 2023-03-03 15.050 63,100 +11,100 0.49% 949,655
2023-03-06 2023-03-02 14.960 52,000 +14,200 0.40% 777,920
2023-03-02 2023-02-28 15.100 37,800 +950 0.29% 570,780
2023-03-01 2023-02-27 15.100 36,850 +2,050 0.28% 556,435
2023-02-28 2023-02-24 15.130 34,800 +500 0.27% 526,524
2023-02-27 2023-02-23 15.450 34,300 +2,500 0.26% 529,935
2023-02-24 2023-02-22 15.180 31,800 +3,700 0.24% 482,724
2023-02-23 2023-02-21 15.320 28,100 -32,750 0.22% 430,492
2023-02-22 2023-02-20 15.220 60,850 +2,050 0.47% 926,137
2023-02-21 2023-02-17 14.920 58,800 -7,850 0.45% 877,296
2023-02-20 2023-02-16 15.230 66,650 +2,950 0.51% 1,015,080
2023-02-17 2023-02-15 15.430 63,700 +350 0.49% 982,891
2023-02-16 2023-02-14 15.670 63,350 +1,650 0.49% 992,694
2023-02-15 2023-02-13 15.640 61,700 -2,550 0.47% 964,988
2023-02-14 2023-02-10 15.660 64,250 +150 0.49% 1,006,155
2023-02-13 2023-02-09 15.900 64,100 -300 0.49% 1,019,190
2023-02-10 2023-02-08 15.730 64,400 -1,800 0.49% 1,013,012
2023-02-09 2023-02-07 15.800 66,200 -950 0.50% 1,045,960
2023-02-08 2023-02-06 15.690 67,150 +7,850 0.51% 1,053,584
2023-02-07 2023-02-03 15.990 59,300 +1,450 0.45% 948,207
2023-02-06 2023-02-02 16.260 57,850 -9,700 0.44% 940,641
2023-02-03 2023-02-01 16.330 67,550 -24,950 0.51% 1,103,092
2023-02-02 2023-01-31 16.380 92,500 +2,000 0.70% 1,515,150
2023-02-01 2023-01-30 16.280 90,500 +3,700 0.69% 1,473,340
2023-01-31 2023-01-27 16.690 86,800 +4,850 0.66% 1,448,692
2023-01-30 2023-01-26 16.710 81,950 +9,500 0.62% 1,369,384
2023-01-27 2023-01-20 16.210 72,450 -6,650 0.55% 1,174,414
2023-01-26 2023-01-19 15.870 79,100 +1,450 0.60% 1,255,317
2023-01-20 2023-01-18 16.000 77,650 +9,750 0.59% 1,242,400
2023-01-19 2023-01-17 15.910 67,900 +4,050 0.51% 1,080,289
2023-01-18 2023-01-16 16.140 63,850 -550 0.48% 1,030,539
2023-01-17 2023-01-13 15.940 64,400 +1,600 0.49% 1,026,536
2023-01-16 2023-01-12 15.940 62,800 -3,400 0.48% 1,001,032
2023-01-13 2023-01-11 15.750 66,200 -10,450 0.50% 1,042,650
2023-01-12 2023-01-10 15.830 76,650 +2,950 0.58% 1,213,370
2023-01-11 2023-01-09 15.810 73,700 +5,400 0.56% 1,165,197
2023-01-10 2023-01-06 15.630 68,300 +7,250 0.52% 1,067,529
2023-01-09 2023-01-05 15.040 61,050 +1,750 0.46% 918,192
2023-01-05 2023-01-03 15.140 59,300 +4,700 0.45% 897,802
2023-01-04 2022-12-30 14.820 54,600 -51,500 0.41% 809,172
2023-01-03 2022-12-29 14.690 106,100 +1,400 0.80% 1,558,609
2022-12-30 2022-12-28 14.700 104,700 -16,550 0.75% 1,539,090
2022-12-29 2022-12-23 13.720 121,250 +22,050 0.86% 1,663,550
2022-12-28 2022-12-22 13.910 99,200 -5,300 0.70% 1,379,872
2022-12-23 2022-12-21 14.200 104,500 +44,550 0.74% 1,483,900
2022-12-22 2022-12-20 14.400 59,950 +4,150 0.42% 863,280
2022-12-21 2022-12-19 14.430 55,800 +4,200 0.39% 805,194
2022-12-20 2022-12-16 14.540 51,600 +50 0.36% 750,264
2022-12-19 2022-12-15 14.690 51,550 -62,300 0.36% 757,270
2022-12-16 2022-12-14 14.660 113,850 -28,750 0.80% 1,669,041
2022-12-15 2022-12-13 14.700 142,600 +50,100 0.98% 2,096,220
2022-12-14 2022-12-12 14.940 92,500 +5,200 0.63% 1,381,950
2022-12-13 2022-12-09 15.210 87,300 +11,750 0.59% 1,327,833
2022-12-12 2022-12-08 15.260 75,550 -18,400 0.51% 1,152,893
2022-12-09 2022-12-07 15.000 93,950 -350 0.64% 1,409,250
2022-12-08 2022-12-06 15.260 94,300 +17,650 0.64% 1,439,018
2022-12-07 2022-12-05 15.360 76,650 +4,750 0.52% 1,177,344
2022-12-06 2022-12-02 15.490 71,900 +9,600 0.49% 1,113,731
2022-12-05 2022-12-01 15.270 62,300 +9,100 0.42% 951,321
2022-12-02 2022-11-30 15.190 53,200 +9,850 0.36% 808,108
2022-12-01 2022-11-29 15.020 43,350 +16,650 0.29% 651,117
2022-11-30 2022-11-28 14.900 26,700 -21,600 0.18% 397,830
2022-11-29 2022-11-25 15.040 48,300 +1,900 0.33% 726,432
2022-11-28 2022-11-24 15.320 46,400 -3,300 0.31% 710,848
2022-11-25 2022-11-23 15.360 49,700 -1,750 0.34% 763,392
2022-11-24 2022-11-22 15.040 51,450 +10,000 0.35% 773,808
2022-11-23 2022-11-21 15.210 41,450 +100 0.28% 630,454
2022-11-22 2022-11-18 15.260 41,350 +2,450 0.28% 631,001
2022-11-21 2022-11-17 15.240 38,900 +250 0.26% 592,836
2022-11-18 2022-11-16 15.550 38,650 -450 0.26% 601,008
2022-11-17 2022-11-15 15.770 39,100 +950 0.27% 616,607
2022-11-16 2022-11-14 15.440 38,150 -16,200 0.26% 589,036
2022-11-15 2022-11-11 15.750 54,350 +1,300 0.37% 856,012
2022-11-14 2022-11-10 15.090 53,050 +9,250 0.36% 800,524
2022-11-11 2022-11-09 15.420 43,800 +5,300 0.30% 675,396
2022-11-10 2022-11-08 15.620 38,500 +3,000 0.26% 601,370
2022-11-09 2022-11-07 15.710 35,500 -9,050 0.24% 557,705
2022-11-08 2022-11-04 15.770 44,550 +4,100 0.30% 702,554
2022-11-07 2022-11-03 15.110 40,450 +17,000 0.27% 611,200
2022-11-04 2022-11-02 15.340 23,450 +1,050 0.16% 359,723
2022-11-03 2022-11-01 15.130 22,400 -5,150 0.15% 338,912
2022-11-02 2022-10-31 14.650 27,550 +13,700 0.18% 403,608
2022-11-01 2022-10-28 15.100 13,850 +3,300 0.09% 209,135
2022-10-31 2022-10-27 15.420 10,550 -23,550 0.07% 162,681
2022-10-28 2022-10-26 15.640 34,100 -700 0.23% 533,324
2022-10-27 2022-10-25 15.210 34,800 -39,950 0.23% 529,308
2022-10-26 2022-10-24 14.910 74,750 +15,850 0.44% 1,114,522
2022-10-25 2022-10-21 15.360 58,900 +4,500 0.30% 904,704
2022-10-24 2022-10-20 15.190 54,400 +12,200 0.28% 826,336
2022-10-21 2022-10-19 15.470 42,200 +1,600 0.21% 652,834
2022-10-20 2022-10-18 15.890 40,600 +6,100 0.20% 645,134
2022-10-19 2022-10-17 15.730 34,500 +3,750 0.17% 542,685
2022-10-18 2022-10-14 15.830 30,750 +2,600 0.15% 486,772
2022-10-17 2022-10-13 15.380 28,150 +12,850 0.14% 432,947
2022-10-14 2022-10-12 15.390 15,300 +4,050 0.07% 235,467
2022-10-13 2022-10-11 14.930 11,250 -11,300 0.05% 167,962
2022-10-12 2022-10-10 14.890 22,550 -30,600 0.11% 335,770
2022-10-11 2022-10-07 15.390 53,150 -2,500 0.26% 817,978
2022-10-10 2022-10-06 15.760 55,650 +1,950 0.27% 877,044
2022-10-07 2022-10-05 15.890 53,700 -4,050 0.26% 853,293
2022-10-06 2022-10-03 14.880 57,750 -7,000 0.28% 859,320
2022-10-05 2022-09-30 15.140 64,750 +15,300 0.31% 980,315
2022-10-03 2022-09-29 15.160 49,450 +20,250 0.24% 749,662
2022-09-30 2022-09-28 14.990 29,200 +17,450 0.14% 437,708
2022-09-29 2022-09-27 15.640 11,750 +2,900 0.06% 183,770
2022-09-28 2022-09-26 15.540 8,850 +400 0.04% 137,529
2022-09-27 2022-09-23 15.470 8,450 +1,100 0.04% 130,722
2022-09-26 2022-09-22 15.680 7,350 -650 0.04% 115,248
2022-09-23 2022-09-21 15.760 8,000 +5,700 0.04% 126,080
2022-09-22 2022-09-20 16.090 2,300 -200 0.01% 37,007
2022-09-21 2022-09-19 15.700 2,500 -15,250 0.01% 39,250
2022-09-20 2022-09-16 15.770 17,750 -1,800 0.08% 279,918
2022-09-19 2022-09-15 16.080 19,550 +1,700 0.09% 314,364
2022-09-16 2022-09-14 16.940 17,850 +500 0.08% 302,379
2022-09-15 2022-09-13 17.280 17,350 +1,150 0.08% 299,808
2022-09-13 2022-09-08 17.360 16,200 +2,000 0.08% 281,232
2022-09-09 2022-09-07 17.360 14,200 -100 0.07% 246,512
2022-09-08 2022-09-06 17.280 14,300 -11,700 0.07% 247,104
2022-09-07 2022-09-05 16.770 26,000 +2,950 0.12% 436,020
2022-09-06 2022-09-02 16.510 23,050 +3,100 0.11% 380,556
2022-09-05 2022-09-01 16.780 19,950 -3,300 0.09% 334,761
2022-09-02 2022-08-31 16.800 23,250 +6,400 0.11% 390,600
2022-09-01 2022-08-30 17.520 16,850 -600 0.08% 295,212
2022-08-31 2022-08-29 17.680 17,450 +850 0.08% 308,516
2022-08-30 2022-08-26 17.740 16,600 -1,150 0.08% 294,484
2022-08-29 2022-08-25 17.850 17,750 -53,000 0.08% 316,838
2022-08-26 2022-08-24 17.880 70,750 +1,950 0.33% 1,265,010
2022-08-25 2022-08-23 18.530 68,800 +28,350 0.32% 1,274,864
2022-08-24 2022-08-22 18.350 40,450 -3,000 0.19% 742,258
2022-08-23 2022-08-19 18.550 43,450 +1,850 0.20% 805,998
2022-08-22 2022-08-18 18.910 41,600 +19,100 0.20% 786,656
2022-08-19 2022-08-17 18.800 22,500 -21,700 0.11% 423,000
2022-08-18 2022-08-16 18.700 44,200 -17,050 0.21% 826,540
2022-08-17 2022-08-15 18.590 61,250 +1,900 0.29% 1,138,638
2022-08-16 2022-08-12 18.090 59,350 +9,950 0.28% 1,073,642
2022-08-15 2022-08-11 18.290 49,400 -22,900 0.24% 903,526
2022-08-12 2022-08-10 18.120 72,300 +8,600 0.35% 1,310,076
2022-08-11 2022-08-09 18.240 63,700 -150 0.30% 1,161,888
2022-08-10 2022-08-08 17.900 63,850 +5,500 0.31% 1,142,915
2022-08-09 2022-08-05 17.820 58,350 +2,750 0.28% 1,039,797
2022-08-08 2022-08-04 17.710 55,600 +5,850 0.27% 984,676
2022-08-05 2022-08-03 17.760 49,750 -29,400 0.24% 883,560
2022-08-04 2022-08-02 18.140 79,150 +7,100 0.38% 1,435,781
2022-08-03 2022-08-01 18.560 72,050 +9,150 0.34% 1,337,248
2022-08-02 2022-07-29 18.610 62,900 -2,850 0.30% 1,170,569
2022-08-01 2022-07-28 18.460 65,750 +5,550 0.31% 1,213,745
2022-07-29 2022-07-27 18.490 60,200 -3,150 0.29% 1,113,098
2022-07-28 2022-07-26 18.120 63,350 -4,600 0.30% 1,147,902
2022-07-27 2022-07-25 17.900 67,950 +11,250 0.32% 1,216,305
2022-07-26 2022-07-22 18.220 56,700 +1,050 0.27% 1,033,074
2022-07-25 2022-07-21 18.200 55,650 -1,600 0.27% 1,012,830
2022-07-22 2022-07-20 18.490 57,250 +5,150 0.27% 1,058,552
2022-07-21 2022-07-19 18.360 52,100 -4,750 0.24% 956,556
2022-07-20 2022-07-18 18.800 56,850 +8,950 0.27% 1,068,780
2022-07-19 2022-07-15 18.500 47,900 -450 0.22% 886,150
2022-07-18 2022-07-14 18.940 48,350 +1,500 0.23% 915,749
2022-07-15 2022-07-13 18.690 46,850 -36,400 0.22% 875,627
2022-07-14 2022-07-12 18.250 83,250 +42,900 0.38% 1,519,312
2022-07-13 2022-07-11 18.280 40,350 +14,500 0.19% 737,598
2022-07-12 2022-07-08 18.490 25,850 -10,800 0.12% 477,966
2022-07-11 2022-07-07 18.950 36,650 +13,050 0.17% 694,518
2022-07-08 2022-07-06 18.530 23,600 +4,550 0.11% 437,308
2022-07-07 2022-07-05 18.490 19,050 -2,050 0.09% 352,234
2022-07-06 2022-07-04 18.450 21,100 +12,650 0.10% 389,295
2022-07-05 2022-06-30 18.570 8,450 +2,650 0.04% 156,916
2022-07-04 2022-06-29 17.950 5,800 +250 0.03% 104,110
2022-06-30 2022-06-28 18.490 5,550 +3,500 0.03% 102,619
2022-06-29 2022-06-27 18.130 2,050 -3,350 0.01% 37,166
2022-06-28 2022-06-24 18.160 5,400 -16,750 0.02% 98,064
2022-06-27 2022-06-23 17.630 22,150 +1,950 0.10% 390,504
2022-06-24 2022-06-22 17.460 20,200 +20,200 0.09% 352,692
2022-06-23 2022-06-21 17.790 0 -10,800
2022-06-22 2022-06-20 17.780 10,800 +8,950 0.05% 192,024
2022-06-21 2022-06-17 17.450 1,850 -4,947 0.01% 32,282
2022-06-20 2022-06-16 16.970 6,797 +30 0.03% 115,345
2022-06-17 2022-06-15 16.760 6,767 +1,200 0.03% 113,415
2022-06-16 2022-06-14 16.820 5,567 -2,200 0.03% 93,637
2022-06-15 2022-06-13 16.990 7,767 -4,400 0.04% 131,961
2022-06-14 2022-06-10 17.400 12,167 +11,850 0.06% 211,706
2022-06-13 2022-06-09 17.280 317 -13,350 0.00% 5,478
2022-06-10 2022-06-08 17.430 13,667 -17,983 0.06% 238,216
2022-06-09 2022-06-07 17.540 31,650 +4,050 0.15% 555,141
2022-06-08 2022-06-06 17.630 27,600 +950 0.13% 486,588
2022-06-07 2022-06-02 16.980 26,650 +5,200 0.13% 452,517
2022-06-06 2022-06-01 16.720 21,450 +2,600 0.10% 358,644
2022-06-02 2022-05-31 16.920 18,850 -3,700 0.09% 318,942
2022-06-01 2022-05-30 16.540 22,550 +400 0.11% 372,977
2022-05-31 2022-05-27 16.290 22,150 -450 0.11% 360,824
2022-05-30 2022-05-26 16.470 22,600 +4,900 0.11% 372,222
2022-05-27 2022-05-25 16.390 17,700 -20,050 0.09% 290,103
2022-05-26 2022-05-24 16.290 37,750 +19,400 0.18% 614,948
2022-05-25 2022-05-23 16.680 18,350 +4,850 0.09% 306,078
2022-05-24 2022-05-20 16.800 13,500 +4,250 0.06% 226,800
2022-05-23 2022-05-19 16.350 9,250 +3,750 0.04% 151,238
2022-05-20 2022-05-18 15.780 5,500 +2,800 0.03% 86,790
2022-05-19 2022-05-17 15.580 2,700 -1,900 0.01% 42,066
2022-05-18 2022-05-16 15.110 4,600 +100 0.02% 69,506
2022-05-17 2022-05-13 15.390 4,500 -14,700 0.02% 69,255
2022-05-16 2022-05-12 15.140 19,200 +7,000 0.09% 290,688
2022-05-13 2022-05-11 15.380 12,200 -4,850 0.06% 187,636
2022-05-12 2022-05-10 15.040 17,050 -3,500 0.08% 256,432
2022-05-11 2022-05-06 14.760 20,550 -2,300 0.10% 303,318
2022-05-10 2022-05-05 15.280 22,850 +16,750 0.11% 349,148
2022-05-06 2022-05-04 15.000 6,100 -200 0.03% 91,500
2022-05-05 2022-05-03 14.980 6,300 +5,750 0.03% 94,374
2022-05-04 2022-04-29 15.200 550 -8,150 0.00% 8,360
2022-05-03 2022-04-28 14.710 8,700 -1,400 0.04% 127,977
2022-04-29 2022-04-27 14.640 10,100 -100 0.05% 147,864
2022-04-28 2022-04-26 13.960 10,200 +7,050 0.05% 142,392
2022-04-27 2022-04-25 14.120 3,150 -20,350 0.01% 44,478
2022-04-26 2022-04-22 15.180 23,500 -52,700 0.11% 356,730
2022-04-25 2022-04-21 15.120 76,200 +67,750 0.35% 1,152,144
2022-04-22 2022-04-20 16.000 8,450 -57,300 0.04% 135,200
2022-04-21 2022-04-19 16.670 65,750 +32,150 0.30% 1,096,052
2022-04-20 2022-04-14 16.650 33,600 +10,000 0.15% 559,440
2022-04-19 2022-04-13 15.910 23,600 +17,250 0.11% 375,476
2022-04-14 2022-04-12 16.790 6,350 -23,300 0.03% 106,616
2022-04-13 2022-04-11 16.610 29,650 +11,150 0.13% 492,486
2022-04-12 2022-04-08 17.280 18,500 +1,950 0.08% 319,680
2022-04-11 2022-04-07 17.090 16,550 +2,650 0.08% 282,840
2022-04-08 2022-04-06 17.190 13,900 +8,000 0.06% 238,941
2022-04-07 2022-04-04 17.640 5,900 +1,700 0.03% 104,076
2022-04-06 2022-04-01 17.650 4,200 -2,300 0.02% 74,130
2022-04-04 2022-03-31 17.620 6,500 +6,500 0.03% 114,530
2022-04-01 2022-03-30 18.010 0 -12,900
2022-03-31 2022-03-29 17.530 12,900 +12,900 0.06% 226,137
2022-03-30 2022-03-28 17.400 0 -15,950
2022-03-29 2022-03-25 17.400 15,950 +12,550 0.07% 277,530
2022-03-28 2022-03-24 17.970 3,400 -3,000 0.02% 61,098
2022-03-25 2022-03-23 18.170 6,400 +6,400 0.03% 116,288
2022-03-24 2022-03-22 18.210 0 -602
2022-03-23 2022-03-21 18.410 602 -29,000 0.00% 11,083
2022-03-22 2022-03-18 18.500 29,602 +22,850 0.13% 547,637
2022-03-21 2022-03-17 18.700 6,752 -26,350 0.03% 126,262
2022-03-18 2022-03-16 18.670 33,102 +17,050 0.15% 618,014
2022-03-17 2022-03-15 17.310 16,052 -2,798 0.07% 277,860
2022-03-16 2022-03-14 18.330 18,850 -850 0.09% 345,520
2022-03-15 2022-03-11 19.040 19,700 +7,650 0.09% 375,088
2022-03-14 2022-03-10 19.250 12,050 -3,000 0.05% 231,962
2022-03-11 2022-03-09 18.610 15,050 -11,710 0.07% 280,080
2022-03-10 2022-03-08 18.390 26,760 +20,010 0.12% 492,116
2022-03-09 2022-03-07 18.550 6,750 -21,050 0.03% 125,212
2022-03-08 2022-03-04 18.660 27,800 +16,950 0.12% 518,748
2022-03-07 2022-03-03 18.820 10,850 -3,500 0.05% 204,197
2022-03-04 2022-03-02 18.850 14,350 +10,650 0.06% 270,498
2022-03-03 2022-03-01 19.080 3,700 -900 0.02% 70,596
2022-03-02 2022-02-28 19.010 4,600 -100 0.02% 87,446
2022-03-01 2022-02-25 18.670 4,700 -11,000 0.02% 87,749
2022-02-28 2022-02-24 18.280 15,700 +9,900 0.07% 286,996
2022-02-25 2022-02-23 18.350 5,800 +1,000 0.03% 106,430
2022-02-24 2022-02-22 17.860 4,800 -1,150 0.02% 85,728
2022-02-23 2022-02-21 17.870 5,950 +150 0.03% 106,326
2022-02-22 2022-02-18 17.850 5,800 -5,350 0.02% 103,530
2022-02-21 2022-02-17 17.980 11,150 -2,100 0.05% 200,477
2022-02-18 2022-02-16 17.660 13,250 +350 0.06% 233,995
2022-02-17 2022-02-15 17.720 12,900 -3,150 0.06% 228,588
2022-02-16 2022-02-14 17.080 16,050 +2,100 0.07% 274,134
2022-02-15 2022-02-11 17.250 13,950 +1,250 0.06% 240,638
2022-02-14 2022-02-10 17.760 12,700 +4,600 0.05% 225,552
2022-02-11 2022-02-09 17.970 8,100 -3,400 0.03% 145,557
2022-02-10 2022-02-08 17.750 11,500 +1,550 0.05% 204,125
2022-02-09 2022-02-07 18.050 9,950 +6,950 0.04% 179,598
2022-02-08 2022-02-04 17.960 3,000 +2,850 0.01% 53,880
2022-02-07 2022-01-31 17.690 150 -11,800 0.00% 2,654
2022-02-04 2022-01-27 17.840 11,950 -3,850 0.05% 213,188
2022-01-28 2022-01-26 18.490 15,800 +15,050 0.07% 292,142
2022-01-27 2022-01-25 17.980 750 -20,500 0.00% 13,485
2022-01-26 2022-01-24 18.330 21,250 +850 0.09% 389,512
2022-01-25 2022-01-21 18.000 20,400 -30,250 0.09% 367,200
2022-01-24 2022-01-20 18.040 50,650 +8,350 0.22% 913,726
2022-01-21 2022-01-19 17.910 42,300 +21,000 0.18% 757,593
2022-01-20 2022-01-18 18.280 21,300 +15,950 0.09% 389,364
2022-01-19 2022-01-17 18.270 5,350 -6,900 0.02% 97,744
2022-01-18 2022-01-14 18.100 12,250 -3,900 0.05% 221,725
2022-01-17 2022-01-13 17.970 16,150 +7,300 0.07% 290,216
2022-01-14 2022-01-12 18.140 8,850 -6,200 0.04% 160,539
2022-01-13 2022-01-11 17.620 15,050 +3,550 0.06% 265,181
2022-01-12 2022-01-10 17.780 11,500 +1,200 0.05% 204,470
2022-01-11 2022-01-07 17.900 10,300 +10,200 0.04% 184,370
2022-01-10 2022-01-06 18.220 100 -47,900 0.00% 1,822
2022-01-07 2022-01-05 18.380 48,000 +26,500 0.20% 882,240
2022-01-06 2022-01-04 19.170 21,500 +5,300 0.09% 412,155
2022-01-05 2022-01-03 20.020 16,200 -10,500 0.06% 324,324
2022-01-04 2021-12-31 19.830 26,700 -1,450 0.10% 529,461
2022-01-03 2021-12-29 19.100 28,150 +15,150 0.11% 537,665
2021-12-30 2021-12-28 19.170 13,000 +13,000 0.05% 249,210
2021-12-29 2021-12-24 19.110 0 -27,900
2021-12-28 2021-12-22 19.050 27,900 -4,150 0.11% 531,495
2021-12-23 2021-12-21 18.930 32,050 +700 0.12% 606,706
2021-12-22 2021-12-20 18.830 31,350 +4,250 0.12% 590,320
2021-12-21 2021-12-17 19.600 27,100 +6,150 0.10% 531,160
2021-12-20 2021-12-16 20.360 20,950 -4,400 0.08% 426,542
2021-12-17 2021-12-15 19.970 25,350 +14,150 0.10% 506,240
2021-12-16 2021-12-14 20.060 11,200 -29,350 0.04% 224,672
2021-12-15 2021-12-13 20.200 40,550 +21,650 0.15% 819,110
2021-12-14 2021-12-10 20.060 18,900 -5,400 0.07% 379,134
2021-12-13 2021-12-09 19.920 24,300 +18,150 0.09% 484,056
2021-12-10 2021-12-08 19.880 6,150 -33,550 0.02% 122,262
2021-12-09 2021-12-07 19.470 39,700 +22,550 0.15% 772,959
2021-12-08 2021-12-06 19.490 17,150 +9,100 0.06% 334,254
2021-12-07 2021-12-03 19.720 8,050 -22,600 0.03% 158,746
2021-12-06 2021-12-02 19.690 30,650 +23,650 0.12% 603,498
2021-12-03 2021-12-01 19.940 7,000 -40,400 0.03% 139,580
2021-12-02 2021-11-30 20.220 47,400 +30,850 0.18% 958,428
2021-12-01 2021-11-29 20.040 16,550 +4,900 0.06% 331,662
2021-11-30 2021-11-26 19.730 11,650 -9,250 0.04% 229,854
2021-11-29 2021-11-25 19.910 20,900 +550 0.08% 416,119
2021-11-26 2021-11-24 19.990 20,350 +20,350 0.08% 406,796
2021-11-25 2021-11-23 20.540 0 -5,550
2021-11-24 2021-11-22 21.060 5,550 -12,900 0.02% 116,883
2021-11-23 2021-11-19 20.660 18,450 +15,800 0.06% 381,177
2021-11-22 2021-11-18 20.500 2,650 -13,500 0.01% 54,325
2021-11-19 2021-11-17 20.640 16,150 +8,800 0.06% 333,336
2021-11-18 2021-11-16 20.420 7,350 +7,350 0.03% 150,087
2021-11-17 2021-11-15 20.760 0 -4,159
2021-11-16 2021-11-12 21.540 4,159 +950 0.01% 89,585
2021-11-15 2021-11-11 21.160 3,209 -4,750 0.01% 67,902
2021-11-12 2021-11-10 21.040 7,959 +6,309 0.03% 167,457
2021-11-11 2021-11-09 21.040 1,650 +1,650 0.01% 34,716
2021-11-10 2021-11-08 21.020 0 -11,700
2021-11-09 2021-11-05 20.780 11,700 +11,700 0.04% 243,126
2021-11-08 2021-11-04 21.280 0 -1,750
2021-11-05 2021-11-03 20.780 1,750 -2,250 0.01% 36,365
2021-11-04 2021-11-02 21.240 4,000 -8,250 0.01% 84,960
2021-11-03 2021-11-01 21.380 12,250 +11,300 0.04% 261,905
2021-11-02 2021-10-29 21.520 950 -7,300 0.00% 20,444
2021-11-01 2021-10-28 21.320 8,250 +4,000 0.03% 175,890
2021-10-29 2021-10-27 21.380 4,250 -28,750 0.02% 90,865
2021-10-28 2021-10-26 20.900 33,000 -18,750 0.12% 689,700
2021-10-27 2021-10-25 21.160 51,750 +7,850 0.19% 1,095,030
2021-10-26 2021-10-22 20.460 43,900 +43,900 0.16% 898,194
2021-10-22 2021-10-20 21.040 0 -46,859
2021-10-21 2021-10-19 20.560 46,859 +33,209 0.19% 963,421
2021-10-20 2021-10-18 20.420 13,650 -16,000 0.05% 278,733
2021-10-19 2021-10-15 20.020 29,650 +13,550 0.13% 593,593
2021-10-18 2021-10-12 18.720 16,100 +6,900 0.07% 301,392
2021-10-15 2021-10-11 18.990 9,200 +9,200 0.04% 174,708
2021-10-12 2021-10-08 19.220 0 -46,509
2021-10-11 2021-10-07 19.540 46,509 -1,200 0.20% 908,786
2021-10-08 2021-10-06 19.150 47,709 +7,900 0.21% 913,627
2021-10-07 2021-10-05 19.240 39,809 +9,050 0.17% 765,925
2021-10-06 2021-10-04 19.370 30,759 -300 0.13% 595,802
2021-10-05 2021-09-30 19.650 31,059 +13,300 0.14% 610,309
2021-10-04 2021-09-29 19.520 17,759 +17,759 0.08% 346,656
2021-09-30 2021-09-28 19.920 0 -47,650
2021-09-29 2021-09-27 19.840 47,650 +8,550 0.21% 945,376
2021-09-28 2021-09-24 19.910 39,100 +31,700 0.17% 778,481
2021-09-27 2021-09-23 19.870 7,400 -34,300 0.03% 147,038
2021-09-24 2021-09-21 19.160 41,700 +4,950 0.18% 798,972
2021-09-23 2021-09-20 19.000 36,750 -11,973 0.16% 698,250
2021-09-21 2021-09-17 19.510 48,723 +48,723 0.21% 950,586
2021-09-20 2021-09-16 19.620 0 -16,550
2021-09-17 2021-09-15 20.240 16,550 +9,450 0.07% 334,972
2021-09-16 2021-09-14 19.860 7,100 +6,650 0.03% 141,006
2021-09-15 2021-09-13 19.860 450 -10,300 0.00% 8,937
2021-09-14 2021-09-10 20.440 10,750 +1,500 0.05% 219,730
2021-09-13 2021-09-09 19.800 9,250 +9,250 0.04% 183,150
2021-09-10 2021-09-08 19.830 0 -12,750
2021-09-09 2021-09-07 20.200 12,750 -3,400 0.06% 257,550
2021-09-08 2021-09-06 20.080 16,150 -1,450 0.07% 324,292
2021-09-07 2021-09-03 20.000 17,600 +7,750 0.08% 352,000
2021-09-06 2021-09-02 20.400 9,850 -75,250 0.04% 200,940
2021-09-03 2021-09-01 19.770 85,100 +73,300 0.37% 1,682,427
2021-09-02 2021-08-31 20.520 11,800 +11,500 0.05% 242,136
2021-09-01 2021-08-30 20.600 300 -13,150 0.00% 6,180
2021-08-31 2021-08-27 19.840 13,450 -2,150 0.06% 266,848
2021-08-30 2021-08-26 19.640 15,600 +250 0.07% 306,384
2021-08-27 2021-08-25 19.670 15,350 +6,150 0.07% 301,934
2021-08-26 2021-08-24 19.150 9,200 -8,150 0.04% 176,180
2021-08-25 2021-08-23 18.660 17,350 -7,400 0.08% 323,751
2021-08-24 2021-08-20 18.080 24,750 +10,250 0.10% 447,480
2021-08-23 2021-08-19 18.090 14,500 +5,600 0.06% 262,305
2021-08-20 2021-08-18 17.920 8,900 -11,750 0.04% 159,488
2021-08-19 2021-08-17 17.980 20,650 +20,550 0.08% 371,287
2021-08-18 2021-08-16 18.380 100 -2,150 0.00% 1,838
2021-08-17 2021-08-13 18.830 2,250 -12,050 0.01% 42,367
2021-08-16 2021-08-12 19.170 14,300 +14,300 0.06% 274,131
2021-08-13 2021-08-11 19.230 0 -9,500
2021-08-12 2021-08-10 19.250 9,500 +7,900 0.04% 182,875
2021-08-11 2021-08-09 19.260 1,600 -250 0.01% 30,816
2021-08-10 2021-08-06 19.650 1,850 +1,500 0.01% 36,352
2021-08-09 2021-08-05 19.620 350 -38,350 0.00% 6,867
2021-08-06 2021-08-04 19.660 38,700 +3,700 0.16% 760,842
2021-08-05 2021-08-03 18.770 35,000 +7,150 0.15% 656,950
2021-08-04 2021-08-02 19.400 27,850 +9,170 0.12% 540,290
2021-08-03 2021-07-30 19.300 18,680 -7,420 0.08% 360,524
2021-08-02 2021-07-29 18.740 26,100 -60,101 0.11% 489,114
2021-07-30 2021-07-28 17.130 86,201 +42,701 0.38% 1,476,623
2021-07-29 2021-07-27 16.870 43,500 -50 0.19% 733,845
2021-07-28 2021-07-26 18.070 43,550 +22,950 0.19% 786,948
2021-07-27 2021-07-23 18.400 20,600 -13,150 0.09% 379,040
2021-07-26 2021-07-22 18.440 33,750 -5,250 0.14% 622,350
2021-07-23 2021-07-21 17.920 39,000 +26,891 0.17% 698,880
2021-07-22 2021-07-20 17.240 12,109 -28,100 0.05% 208,759
2021-07-21 2021-07-19 17.230 40,209 +11,350 0.17% 692,801
2021-07-20 2021-07-16 17.380 28,859 -9,200 0.12% 501,569
2021-07-19 2021-07-15 17.730 38,059 -4,300 0.16% 674,786
2021-07-16 2021-07-14 17.060 42,359 -16,087 0.18% 722,645
2021-07-15 2021-07-13 17.400 58,446 +3,087 0.24% 1,016,960
2021-07-14 2021-07-12 17.340 55,359 +16,315 0.23% 959,925
2021-07-13 2021-07-09 17.140 39,044 -48,615 0.16% 669,214
2021-07-12 2021-07-08 17.110 87,659 +29,150 0.36% 1,499,845
2021-07-09 2021-07-07 16.960 58,509 -16,050 0.24% 992,313
2021-07-08 2021-07-06 16.190 74,559 +26,400 0.30% 1,207,110
2021-07-07 2021-07-05 16.290 48,159 +18,400 0.19% 784,510
2021-07-06 2021-07-02 16.020 29,759 +4,750 0.12% 476,739
2021-07-05 2021-06-30 16.880 25,009 -15,600 0.10% 422,152
2021-07-02 2021-06-29 16.710 40,609 +10,200 0.16% 678,576
2021-06-30 2021-06-28 16.440 30,409 +8,550 0.12% 499,924
2021-06-29 2021-06-25 16.400 21,859 -13,950 0.09% 358,488
2021-06-28 2021-06-24 16.150 35,809 +35,500 0.14% 578,315
2021-06-25 2021-06-23 15.880 309 -5,800 0.00% 4,907
2021-06-24 2021-06-22 15.660 6,109 +5,050 0.02% 95,667
2021-06-23 2021-06-21 15.690 1,059 -37,033 0.00% 16,616
2021-06-22 2021-06-18 15.320 38,092 +7,000 0.14% 583,569
2021-06-21 2021-06-17 14.980 31,092 +1,583 0.12% 465,758
2021-06-18 2021-06-16 14.660 29,509 +25,600 0.11% 432,602
2021-06-17 2021-06-15 15.180 3,909 -33,750 0.01% 59,339
2021-06-16 2021-06-11 15.340 37,659 +18,550 0.14% 577,689
2021-06-15 2021-06-10 15.180 19,109 -3,250 0.07% 290,075
2021-06-11 2021-06-09 14.650 22,359 +250 0.08% 327,559
2021-06-10 2021-06-08 14.400 22,109 +4,750 0.08% 318,370
2021-06-09 2021-06-07 14.390 17,359 +16,950 0.06% 249,796
2021-06-08 2021-06-04 14.400 409 -6,600 0.00% 5,890
2021-06-07 2021-06-03 14.410 7,009 -4,850 0.03% 101,000
2021-06-04 2021-06-02 14.690 11,859 +11,350 0.04% 174,209
2021-06-03 2021-06-01 14.890 509 -4,655 0.00% 7,579
2021-06-02 2021-05-31 14.890 5,164 +4,205 0.02% 76,892
2021-06-01 2021-05-28 14.420 959 -24,950 0.00% 13,829
2021-05-31 2021-05-27 14.360 25,909 +22,050 0.10% 372,053
2021-05-28 2021-05-26 14.030 3,859 +3,700 0.01% 54,142
2021-05-27 2021-05-25 14.500 159 -38,200 0.00% 2,306
2021-05-26 2021-05-24 13.900 38,359 +11,900 0.14% 533,190
2021-05-25 2021-05-21 13.970 26,459 +550 0.10% 369,632
2021-05-24 2021-05-20 13.900 25,909 -23,150 0.10% 360,135
2021-05-21 2021-05-18 13.840 49,059 +8,400 0.18% 678,977
2021-05-20 2021-05-17 13.720 40,659 -3,200 0.15% 557,841
2021-05-18 2021-05-14 13.340 43,859 +6,900 0.16% 585,079
2021-05-17 2021-05-13 13.070 36,959 -1,450 0.14% 483,054
2021-05-14 2021-05-12 13.350 38,409 +33,500 0.14% 512,760
2021-05-13 2021-05-11 13.240 4,909 -18,600 0.02% 64,995
2021-05-12 2021-05-10 13.370 23,509 +3,000 0.09% 314,315
2021-05-11 2021-05-07 13.330 20,509 -5,050 0.07% 273,385
2021-05-10 2021-05-06 13.650 25,559 -3,050 0.09% 348,880
2021-05-07 2021-05-05 13.630 28,609 -2,000 0.10% 389,941
2021-05-06 2021-05-04 13.760 30,609 +29,350 0.11% 421,180
2021-05-05 2021-05-03 13.760 1,259 -7,050 0.00% 17,324
2021-05-04 2021-04-30 13.930 8,309 +7,800 0.03% 115,744
2021-05-03 2021-04-29 13.810 509 -16,200 0.00% 7,029
2021-04-30 2021-04-28 13.800 16,709 -12,800 0.06% 230,584
2021-04-29 2021-04-27 13.700 29,509 +6,350 0.11% 404,273
2021-04-28 2021-04-26 13.690 23,159 +22,700 0.08% 317,047
2021-04-27 2021-04-23 13.870 459 -2,250 0.00% 6,366
2021-04-26 2021-04-22 13.600 2,709 -950 0.01% 36,842
2021-04-23 2021-04-21 13.570 3,659 +300 0.01% 49,653
2021-04-22 2021-04-20 13.590 3,359 -200 0.01% 45,649
2021-04-21 2021-04-19 13.440 3,559 -9,350 0.01% 47,833
2021-04-20 2021-04-16 13.010 12,909 +1,550 0.05% 167,946
2021-04-19 2021-04-15 12.950 11,359 -3,700 0.04% 147,099
2021-04-16 2021-04-14 12.880 15,059 +9,150 0.05% 193,960
2021-04-15 2021-04-13 12.870 5,909 +1,100 0.02% 76,049
2021-04-14 2021-04-12 12.900 4,809 +4,800 0.02% 62,036
2021-04-13 2021-04-09 13.210 9 -250 0.00% 119
2021-04-12 2021-04-08 13.360 259 -12,500 0.00% 3,460
2021-04-09 2021-04-07 13.470 12,759 +10,000 0.04% 171,864
2021-04-08 2021-04-01 13.580 2,759 +2,650 0.01% 37,467
2021-04-07 2021-03-31 13.310 109 -2,250 0.00% 1,451
2021-04-01 2021-03-30 13.400 2,359 +2,359 0.01% 31,611
2021-03-30 2021-03-26 13.210 0 -37,100
2021-03-29 2021-03-25 12.820 37,100 -7,500 0.13% 475,622
2021-03-26 2021-03-24 12.770 44,600 +27,400 0.16% 569,542
2021-03-25 2021-03-23 13.110 17,200 -350 0.06% 225,492
2021-03-24 2021-03-22 13.250 17,550 +1,750 0.06% 232,538
2021-03-23 2021-03-19 12.990 15,800 +12,400 0.06% 205,242
2021-03-22 2021-03-18 13.300 3,400 -8,850 0.01% 45,220
2021-03-19 2021-03-17 13.100 12,250 +12,250 0.04% 160,475
2021-03-18 2021-03-16 13.090 0 -1,200
2021-03-17 2021-03-15 13.160 1,200 +1,200 0.00% 15,792
2021-03-15 2021-03-11 13.310 0 -26,950
2021-03-12 2021-03-10 13.310 26,950 +6,450 0.09% 358,704
2021-03-11 2021-03-09 12.520 20,500 -34,100 0.07% 256,660
2021-03-10 2021-03-08 12.650 54,600 +33,950 0.19% 690,690
2021-03-09 2021-03-05 13.650 20,650 -16,150 0.07% 281,872
2021-03-08 2021-03-04 13.690 36,800 +22,900 0.13% 503,792
2021-03-05 2021-03-03 14.460 13,900 +1,100 0.05% 200,994
2021-03-04 2021-03-02 14.470 12,800 +450 0.04% 185,216
2021-03-03 2021-03-01 14.580 12,350 -9,950 0.04% 180,063
2021-03-02 2021-02-26 14.150 22,300 -30,900 0.08% 315,545
2021-03-01 2021-02-25 14.500 53,200 -2,100 0.17% 771,400
2021-02-26 2021-02-24 14.570 55,300 +24,450 0.18% 805,721
2021-02-25 2021-02-23 15.110 30,850 -8,550 0.10% 466,144
2021-02-24 2021-02-22 15.200 39,400 +25,550 0.13% 598,880
2021-02-23 2021-02-19 16.020 13,850 +13,750 0.04% 221,877
2021-02-22 2021-02-18 16.330 100 -6,300 0.00% 1,633
2021-02-19 2021-02-17 17.190 6,400 +6,400 0.02% 110,016
2021-02-16 2021-02-09 15.970 0 -28,850
2021-02-10 2021-02-08 15.530 28,850 +14,550 0.10% 448,040
2021-02-09 2021-02-05 15.390 14,300 -5,800 0.05% 220,077
2021-02-08 2021-02-04 15.580 20,100 +20,100 0.07% 313,158
2021-02-05 2021-02-03 15.570 0 -1,400
2021-02-04 2021-02-02 15.570 1,400 -6,350 0.01% 21,798
2021-02-03 2021-02-01 15.480 7,750 -6,750 0.03% 119,970
2021-02-02 2021-01-29 15.450 14,500 +13,350 0.05% 224,025
2021-02-01 2021-01-28 15.690 1,150 -21,950 0.00% 18,044
2021-01-29 2021-01-27 16.520 23,100 +23,100 0.08% 381,612
2021-01-28 2021-01-26 16.210 0 -6,450
2021-01-27 2021-01-25 16.490 6,450 -10,250 0.02% 106,360
2021-01-26 2021-01-22 16.420 16,700 -40,400 0.06% 274,214
2021-01-25 2021-01-21 16.080 57,100 +57,100 0.21% 918,168
2021-01-21 2021-01-19 15.330 0 -1,500
2021-01-20 2021-01-18 15.470 1,500 -550 0.01% 23,205
2021-01-19 2021-01-15 15.110 2,050 -900 0.01% 30,976
2021-01-18 2021-01-14 15.430 2,950 -36,150 0.01% 45,518
2021-01-15 2021-01-13 15.830 39,100 +35,150 0.15% 618,953
2021-01-14 2021-01-12 15.740 3,950 +3,950 0.02% 62,173
2021-01-13 2021-01-11 15.480 0 -70,400
2021-01-12 2021-01-08 15.710 70,400 +70,400 0.30% 1,105,984
2021-01-07 2021-01-05 14.940 0 -43,450
2021-01-06 2021-01-04 15.090 43,450 +43,300 0.22% 655,660
2021-01-05 2020-12-31 14.060 150 -4,850 0.00% 2,109
2021-01-04 2020-12-29 13.700 5,000 -54,350 0.03% 68,500
2020-12-30 2020-12-28 14.500 59,350 +51,350 0.31% 860,575
2020-12-29 2020-12-24 14.060 8,000 -31,650 0.04% 112,480
2020-12-28 2020-12-22 13.530 39,650 +39,650 0.25% 536,464
2020-12-23 2020-12-21 13.470 0 -30,850
2020-12-22 2020-12-18 12.780 30,850 +14,300 0.20% 394,263
2020-12-21 2020-12-17 12.750 16,550 -32,600 0.11% 211,012
2020-12-18 2020-12-16 12.690 49,150 +24,000 0.32% 623,714
2020-12-17 2020-12-15 12.690 25,150 +3,550 0.16% 319,154
2020-12-16 2020-12-14 12.330 21,600 +14,950 0.14% 266,328
2020-12-15 2020-12-11 11.920 6,650 -12,850 0.04% 79,268
2020-12-14 2020-12-10 12.070 19,500 -8,450 0.13% 235,365
2020-12-11 2020-12-09 11.710 27,950 +19,650 0.18% 327,294
2020-12-10 2020-12-08 11.880 8,300 -1,200 0.05% 98,604
2020-12-09 2020-12-07 11.730 9,500 +9,500 0.06% 111,435
2020-12-08 2020-12-04 11.750 0 -1,150
2020-12-07 2020-12-03 11.690 1,150 -53,800 0.01% 13,444
2020-12-04 2020-12-02 11.690 54,950 +46,000 0.35% 642,366
2020-12-03 2020-12-01 11.780 8,950 -34,800 0.07% 105,431
2020-12-02 2020-11-30 11.420 43,750 +150 0.39% 499,625
2020-12-01 2020-11-27 11.450 43,600 +43,600 0.38% 499,220
2020-11-30 2020-11-26 11.710 0 -75,450
2020-11-27 2020-11-25 11.470 75,450 +62,100 0.68% 865,412
2020-11-26 2020-11-24 12.010 13,350 -43,300 0.12% 160,334
2020-11-25 2020-11-23 11.800 56,650 +47,400 0.52% 668,470
2020-11-24 2020-11-20 11.460 9,250 +9,250 0.09% 106,005
2020-11-23 2020-11-19 11.400 0 -20,300
2020-11-20 2020-11-18 11.200 20,300 +19,950 0.20% 227,360
2020-11-19 2020-11-17 11.280 350 +350 0.00% 3,948
2020-11-13 2020-11-11 11.550 0 -36,050
2020-11-12 2020-11-10 11.810 36,050 +36,050 0.38% 425,750
2020-11-11 2020-11-09 12.220 0 -3,300
2020-11-10 2020-11-06 11.660 3,300 -4,300 0.04% 38,478
2020-11-09 2020-11-05 11.750 7,600 -97,150 0.09% 89,300
2020-11-06 2020-11-04 10.790 104,750 +104,250 1.22% 1,130,252
2020-11-05 2020-11-03 11.310 500 -2,200 0.01% 5,655
2020-11-04 2020-11-02 11.410 2,700 -150 0.03% 30,807
2020-11-03 2020-10-30 11.030 2,850 +2,850 0.03% 31,435
2020-10-28 2020-10-23 10.460 0 -59,100
2020-10-27 2020-10-22 10.590 59,100 +58,250 0.73% 625,869
2020-10-23 2020-10-21 10.950 850 +850 0.01% 9,308
2020-10-22 2020-10-20 11.060 0 -13,450
2020-10-21 2020-10-19 10.630 13,450 +13,450 0.17% 142,974
2020-10-20 2020-10-16 11.010 0 -19,050
2020-10-19 2020-10-15 11.250 19,050 +19,050 0.24% 214,312
2020-10-16 2020-10-14 11.390 0 -1,650
2020-10-15 2020-10-12 11.770 1,650 -73,200 0.02% 19,420
2020-10-14 2020-10-09 10.960 74,850 +51,950 0.97% 820,356
2020-10-12 2020-10-08 10.780 22,900 -28,600 0.30% 246,862
2020-10-09 2020-10-07 10.410 51,500 +6,750 0.66% 536,115
2020-10-08 2020-10-06 10.410 44,750 +2,900 0.58% 465,848
2020-10-07 2020-10-05 10.280 41,850 +9,800 0.54% 430,218
2020-10-06 2020-09-30 10.190 32,050 -4,500 0.41% 326,590
2020-10-05 2020-09-29 10.140 36,550 +36,550 0.47% 370,617
2020-09-29 2020-09-25 10.100 0 -4,800
2020-09-28 2020-09-24 10.050 4,800 -38,350 0.06% 48,240
2020-09-25 2020-09-23 11.000 43,150 +43,150 0.58% 474,650
2020-09-24 2020-09-22 10.090 0 -11,800
2020-09-23 2020-09-21 10.260 11,800 +7,150 0.16% 121,068
2020-09-22 2020-09-18 10.460 4,650 -24,350 0.06% 48,639
2020-09-21 2020-09-17 10.290 29,000 +11,850 0.40% 298,410
2020-09-18 2020-09-16 10.170 17,150 +12,750 0.23% 174,416
2020-09-17 2020-09-15 10.050 4,400 -17,550 0.06% 44,220
2020-09-16 2020-09-14 10.030 21,950 +3,500 0.29% 220,158
2020-09-15 2020-09-11 9.875 18,450 +18,150 0.23% 182,194
2020-09-14 2020-09-10 9.350 300 -30,750 0.00% 2,805
2020-09-11 2020-09-09 9.280 31,050 +6,400 0.39% 288,144
2020-09-10 2020-09-08 9.495 24,650 -70,350 0.31% 234,052
2020-09-09 2020-09-07 9.470 95,000 +28,750 1.19% 899,650
2020-09-08 2020-09-04 9.830 66,250 +16,200 0.81% 651,238
2020-09-07 2020-09-03 9.940 50,050 -7,700 0.61% 497,497
2020-09-04 2020-09-02 10.100 57,750 +450 0.71% 583,275
2020-09-03 2020-09-01 10.050 57,300 +28,400 0.70% 575,865
2020-09-02 2020-08-31 9.745 28,900 +4,650 0.35% 281,630
2020-09-01 2020-08-28 9.795 24,250 +4,300 0.34% 237,529
2020-08-31 2020-08-27 9.620 19,950 +6,400 0.28% 191,919
2020-08-28 2020-08-26 9.340 13,550 -50 0.19% 126,557
2020-08-27 2020-08-25 9.585 13,600 -950 0.19% 130,356
2020-08-26 2020-08-24 9.615 14,550 +2,100 0.20% 139,898
2020-08-25 2020-08-21 9.280 12,450 -74,350 0.17% 115,536
2020-08-24 2020-08-20 9.110 86,800 +52,900 1.21% 790,748
2020-08-21 2020-08-19 9.325 33,900 -2,350 0.47% 316,118
2020-08-20 2020-08-18 9.475 36,250 +3,500 0.50% 343,469
2020-08-19 2020-08-17 9.440 32,750 +350 0.45% 309,160
2020-08-18 2020-08-14 9.305 32,400 -1,000 0.45% 301,482
2020-08-17 2020-08-13 9.245 33,400 +3,100 0.46% 308,783
2020-08-14 2020-08-12 9.185 30,300 +29,250 0.42% 278,306
2020-08-13 2020-08-11 9.465 1,050 -7,900 0.01% 9,938
2020-08-12 2020-08-10 9.410 8,950 -45,800 0.12% 84,220
2020-08-11 2020-08-07 9.360 54,750 +3,900 0.76% 512,460
2020-08-10 2020-08-06 9.495 50,850 +3,750 0.69% 482,821
2020-08-07 2020-08-05 9.580 47,100 +34,000 0.64% 451,218
2020-08-06 2020-08-04 9.460 13,100 +5,050 0.18% 123,926
2020-08-05 2020-08-03 9.475 8,050 +3,850 0.11% 76,274
2020-08-04 2020-07-31 9.320 4,200 -16,050 0.06% 39,144
2020-08-03 2020-07-30 9.270 20,250 +20,250 0.28% 187,718
2020-07-31 2020-07-29 9.180 0 -5,700
2020-07-30 2020-07-28 8.940 5,700 -35,050 0.08% 50,958
2020-07-29 2020-07-27 8.815 40,750 +31,950 0.57% 359,211
2020-07-28 2020-07-24 8.700 8,800 +8,800 0.12% 76,560
2020-07-27 2020-07-23 9.300 0 -58,600
2020-07-24 2020-07-22 8.840 58,600 +45,200 0.83% 518,024
2020-07-23 2020-07-21 9.100 13,400 -11,600 0.19% 121,940
2020-07-22 2020-07-20 8.820 25,000 -22,500 0.35% 220,500
2020-07-21 2020-07-17 8.520 47,500 -52,500 0.70% 404,700
2020-07-20 2020-07-16 8.370 100,000 +32,100 1.50% 837,000
2020-07-17 2020-07-15 8.880 67,900 -17,500 1.02% 602,952
2020-07-16 2020-07-14 8.825 85,400 +53,350 1.28% 753,655
2020-07-15 2020-07-13 9.060 32,050 -88,550 0.48% 290,373
2020-07-14 2020-07-10 8.670 120,600 +13,950 1.81% 1,045,602
2020-07-13 2020-07-09 8.835 106,650 +35,750 1.60% 942,253
2020-07-10 2020-07-08 8.490 70,900 -18,500 1.07% 601,941
2020-07-09 2020-07-07 8.170 89,400 +89,400 1.34% 730,398
2020-07-08 2020-07-06 8.210 0 -69,250
2020-07-07 2020-07-03 7.820 69,250 -31,850 1.00% 541,535
2020-07-06 2020-07-02 7.735 101,100 +21,550 1.47% 782,008
2020-07-03 2020-06-30 7.570 79,550 +79,550 1.13% 602,194
2020-07-02 2020-06-29 7.615 0 -5,750
2020-06-30 2020-06-26 7.655 5,750 -10,350 0.08% 44,016
2020-06-29 2020-06-24 7.650 16,100 +6,800 0.23% 123,165
2020-06-26 2020-06-23 7.575 9,300 -9,800 0.13% 70,448
2020-06-24 2020-06-22 7.445 19,100 +19,100 0.28% 142,200
2020-06-23 2020-06-19 7.460 0 -34,500
2020-06-22 2020-06-18 7.220 34,500 +16,250 0.50% 249,090
2020-06-19 2020-06-17 7.220 18,250 -8,200 0.27% 131,765
2020-06-18 2020-06-16 7.240 26,450 -15,900 0.39% 191,498
2020-06-17 2020-06-15 7.105 42,350 +26,200 0.62% 300,897
2020-06-16 2020-06-12 7.215 16,150 +10,800 0.24% 116,522
2020-06-15 2020-06-11 7.170 5,350 +4,350 0.08% 38,360
2020-06-12 2020-06-10 7.150 1,000 -26,500 0.01% 7,150
2020-06-11 2020-06-09 7.230 27,500 +27,350 0.40% 198,825
2020-06-10 2020-06-08 7.240 150 +150 0.00% 1,086
2020-06-09 2020-06-05 7.135 0 -200
2020-06-08 2020-06-04 7.000 200 -7,300 0.00% 1,400
2020-06-05 2020-06-03 7.120 7,500 -12,900 0.12% 53,400
2020-06-04 2020-06-02 7.135 20,400 +20,400 0.33% 145,554
2020-06-02 2020-05-29 6.810 0 -47,700
2020-06-01 2020-05-28 6.700 47,700 +4,400 0.84% 319,590
2020-05-29 2020-05-27 6.710 43,300 +6,550 0.77% 290,543
2020-05-28 2020-05-26 6.870 36,750 +7,050 0.65% 252,472
2020-05-27 2020-05-25 6.740 29,700 -1,300 0.53% 200,178
2020-05-26 2020-05-22 6.760 31,000 +31,000 0.55% 209,560
2020-05-25 2020-05-21 7.090 0 -15,350
2020-05-22 2020-05-20 7.100 15,350 +15,350 0.27% 108,985
2020-05-21 2020-05-19 7.090 0 -4,850
2020-05-20 2020-05-18 6.890 4,850 -750 0.09% 33,416
2020-05-19 2020-05-15 6.910 5,600 -4,400 0.10% 38,696
2020-05-18 2020-05-14 6.720 10,000 +10,000 0.18% 67,200
2020-05-15 2020-05-13 6.830 0 -42,600
2020-05-14 2020-05-12 6.870 42,600 +9,600 0.75% 292,662
2020-05-13 2020-05-11 6.900 33,000 +10,400 0.58% 227,700
2020-05-12 2020-05-08 6.960 22,600 -14,950 0.40% 157,296
2020-05-11 2020-05-07 6.860 37,550 +1,400 0.66% 257,593
2020-05-08 2020-05-06 6.810 36,150 +23,700 0.64% 246,182
2020-05-07 2020-05-05 6.630 12,450 -100 0.22% 82,544
2020-05-06 2020-05-04 6.570 12,550 +5,750 0.22% 82,454
2020-05-05 2020-04-29 6.730 6,800 +4,900 0.12% 45,764
2020-05-04 2020-04-28 6.520 1,900 -10,400 0.03% 12,388
2020-04-29 2020-04-27 6.430 12,300 -10,800 0.22% 79,089
2020-04-28 2020-04-24 6.350 23,100 -8,600 0.41% 146,685
2020-04-27 2020-04-23 6.450 31,700 +10,800 0.56% 204,465
2020-04-24 2020-04-22 6.530 20,900 +10,000 0.37% 136,477
2020-04-23 2020-04-21 6.460 10,900 +10,900 0.19% 70,414
2020-04-21 2020-04-17 6.590 0 -21,200
2020-04-20 2020-04-16 6.390 21,200 +14,750 0.38% 135,468
2020-04-17 2020-04-15 6.270 6,450 -14,050 0.12% 40,442
2020-04-16 2020-04-14 6.270 20,500 +20,500 0.37% 128,535
2020-04-15 2020-04-09 6.340 0 -4,000
2020-04-14 2020-04-08 6.310 4,000 +4,000 0.07% 25,240
2020-04-08 2020-04-06 6.500 0 -14,900
2020-04-07 2020-04-03 6.280 14,900 +6,900 0.27% 93,572
2020-04-06 2020-04-02 6.250 8,000 -26,500 0.14% 50,000
2020-04-03 2020-04-01 6.180 34,500 +15,150 0.62% 213,210
2020-04-02 2020-03-31 6.180 19,350 -5,100 0.35% 119,583
2020-04-01 2020-03-30 6.200 24,450 +23,850 0.44% 151,590
2020-03-31 2020-03-27 6.520 600 -11,900 0.01% 3,912
2020-03-30 2020-03-26 6.400 12,500 +4,500 0.23% 80,000
2020-03-27 2020-03-25 6.490 8,000 -11,800 0.15% 51,920
2020-03-26 2020-03-24 6.230 19,800 -6,900 0.36% 123,354
2020-03-25 2020-03-23 6.040 26,700 +15,450 0.49% 161,268
2020-03-24 2020-03-20 6.450 11,250 +11,250 0.20% 72,562
2020-03-23 2020-03-19 6.260 0 -26,600
2020-03-20 2020-03-18 6.350 26,600 +4,150 0.47% 168,910
2020-03-19 2020-03-17 6.620 22,450 +8,250 0.40% 148,619
2020-03-18 2020-03-16 6.560 14,200 +14,200 0.25% 93,152
2020-03-17 2020-03-13 7.030 0 -45,450
2020-03-16 2020-03-12 6.780 45,450 +45,450 0.80% 308,151
2020-03-13 2020-03-11 7.010 0 -42,200
2020-03-12 2020-03-10 7.120 42,200 +25,700 0.73% 300,464
2020-03-11 2020-03-09 6.870 16,500 -6,700 0.28% 113,355
2020-03-10 2020-03-06 7.400 23,200 +10,100 0.39% 171,680
2020-03-09 2020-03-05 7.540 13,100 -5,900 0.22% 98,774
2020-03-06 2020-03-04 7.360 19,000 +17,450 0.32% 139,840
2020-03-05 2020-03-03 7.350 1,550 -78,550 0.03% 11,392
2020-03-04 2020-03-02 7.140 80,100 +67,900 1.31% 571,914
2020-03-03 2020-02-28 7.000 12,200 -29,400 0.20% 85,400
2020-03-02 2020-02-27 7.530 41,600 +29,150 0.68% 313,248
2020-02-28 2020-02-26 7.530 12,450 -8,250 0.20% 93,748
2020-02-27 2020-02-25 7.730 20,700 -62,900 0.34% 160,011
2020-02-26 2020-02-24 7.650 83,600 +79,700 1.33% 639,540
2020-02-25 2020-02-21 7.750 3,900 +3,900 0.06% 30,225
2020-02-19 2020-02-17 7.620 0 -38,800
2020-02-18 2020-02-14 7.390 38,800 +38,800 0.67% 286,732
2020-02-04 2020-01-31 6.920 0 -20,100
2020-02-03 2020-01-30 6.990 20,100 -10,200 0.68% 140,499
2020-01-31 2020-01-29 7.180 30,300 -21,950 1.03% 217,554
2020-01-30 2020-01-24 7.400 52,250 -35,050 1.77% 386,650
2020-01-29 2020-01-22 7.760 87,300 -127,250 2.96% 677,448
2020-01-23 2020-01-21 7.380 214,550 +205,100 9.13% 1,583,379
2020-01-22 2020-01-20 7.520 9,450 +9,450 0.42% 71,064
2020-01-21 2020-01-17 7.410 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