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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.435 410,500 +0 0.10% 178,568
2025-10-13 2025-10-09 0.430 410,500 +0 0.10% 176,515
2025-10-10 2025-10-08 0.430 410,500 -1,000 0.10% 176,515
2025-10-09 2025-10-06 0.440 411,500 -1,000 0.10% 181,060
2025-10-08 2025-10-03 0.420 412,500 -1,000 0.10% 173,250
2025-10-06 2025-10-02 0.430 413,500 +47,500 0.10% 177,805
2025-10-03 2025-09-30 0.435 366,000 -1,500 0.09% 159,210
2025-09-26 2025-09-24 0.450 367,500 -1,000 0.09% 165,375
2025-09-23 2025-09-19 0.445 368,500 -1,000 0.09% 163,982
2025-09-19 2025-09-17 0.450 369,500 -1,500 0.09% 166,275
2025-09-17 2025-09-15 0.435 371,000 -6,500 0.09% 161,385
2025-09-15 2025-09-11 0.445 377,500 -31,500 0.10% 167,988
2025-09-12 2025-09-10 0.450 409,000 +7,500 0.10% 184,050
2025-09-10 2025-09-08 0.445 401,500 +31,500 0.10% 178,668
2025-09-09 2025-09-05 0.445 370,000 -1,000 0.09% 164,650
2025-09-08 2025-09-04 0.445 371,000 -1,000 0.09% 165,095
2025-09-05 2025-09-03 0.455 372,000 -1,000 0.09% 169,260
2025-09-04 2025-09-02 0.455 373,000 -1,000 0.09% 169,715
2025-09-03 2025-09-01 0.455 374,000 -1,000 0.09% 170,170
2025-09-02 2025-08-29 0.450 375,000 -1,000 0.09% 168,750
2025-09-01 2025-08-28 0.450 376,000 -1,000 0.09% 169,200
2025-08-29 2025-08-27 0.455 377,000 -13,000 0.10% 171,535
2025-08-28 2025-08-26 0.460 390,000 -24,000 0.10% 179,400
2025-08-27 2025-08-25 0.465 414,000 -24,500 0.10% 192,510
2025-08-26 2025-08-22 0.450 438,500 -1,000 0.11% 197,325
2025-08-25 2025-08-21 0.450 439,500 -31,500 0.11% 197,775
2025-08-21 2025-08-19 0.455 471,000 -1,500 0.12% 214,305
2025-08-20 2025-08-18 0.455 472,500 -2,000 0.12% 214,988
2025-08-19 2025-08-15 0.455 474,500 -2,000 0.12% 215,898
2025-08-18 2025-08-14 0.450 476,500 -1,000 0.12% 214,425
2025-08-15 2025-08-13 0.455 477,500 -500 0.12% 217,262
2025-08-13 2025-08-11 0.455 478,000 +35,000 0.12% 217,490
2025-08-12 2025-08-08 0.450 443,000 -1,000 0.11% 199,350
2025-08-11 2025-08-07 0.450 444,000 +500 0.11% 199,800
2025-08-05 2025-08-01 0.470 443,500 +55,000 0.11% 208,445
2025-08-04 2025-07-31 0.480 388,500 -1,000 0.10% 186,480
2025-08-01 2025-07-30 0.480 389,500 -1,000 0.10% 186,960
2025-07-31 2025-07-29 0.475 390,500 -2,000 0.10% 185,488
2025-07-30 2025-07-28 0.480 392,500 -115,500 0.10% 188,400
2025-07-29 2025-07-25 0.460 508,000 -1,000 0.13% 233,680
2025-07-28 2025-07-24 0.455 509,000 +62,500 0.13% 231,595
2025-07-25 2025-07-23 0.460 446,500 -1,000 0.11% 205,390
2025-07-24 2025-07-22 0.445 447,500 -7,000 0.11% 199,138
2025-07-23 2025-07-21 0.450 454,500 -1,000 0.11% 204,525
2025-07-22 2025-07-18 0.465 455,500 -65,500 0.12% 211,808
2025-07-21 2025-07-17 0.455 521,000 -1,500 0.13% 237,055
2025-07-18 2025-07-16 0.450 522,500 -17,000 0.13% 235,125
2025-07-16 2025-07-14 0.450 539,500 +52,500 0.14% 242,775
2025-07-15 2025-07-11 0.460 487,000 -1,000 0.12% 224,020
2025-07-14 2025-07-10 0.460 488,000 +19,000 0.12% 224,480
2025-07-11 2025-07-09 0.480 469,000 -1,000 0.12% 225,120
2025-07-10 2025-07-08 0.480 470,000 +56,000 0.12% 225,600
2025-07-07 2025-07-03 0.490 414,000 -1,000 0.10% 202,860
2025-07-04 2025-07-02 0.500 415,000 -1,000 0.10% 207,500
2025-07-03 2025-06-30 0.490 416,000 -54,000 0.11% 203,840
2025-07-02 2025-06-27 0.480 470,000 -1,000 0.12% 225,600
2025-06-27 2025-06-25 0.460 471,000 -500 0.12% 216,660
2025-06-24 2025-06-20 0.460 471,500 -1,000 0.12% 216,890
2025-06-19 2025-06-17 0.460 472,500 +2,000 0.12% 217,350
2025-06-18 2025-06-16 0.470 470,500 -2,000 0.12% 221,135
2025-06-17 2025-06-13 0.480 472,500 -6,000 0.12% 226,800
2025-06-16 2025-06-12 0.485 478,500 -1,000 0.12% 232,072
2025-06-12 2025-06-10 0.490 479,500 +6,500 0.12% 234,955
2025-06-10 2025-06-06 0.490 473,000 +27,500 0.12% 231,770
2025-06-06 2025-06-04 0.520 445,500 -1,500 0.11% 231,660
2025-06-03 2025-05-30 0.500 447,000 -7,000 0.11% 223,500
2025-05-30 2025-05-28 0.490 454,000 +6,000 0.11% 222,460
2025-05-29 2025-05-27 0.490 448,000 +500 0.11% 219,520
2025-05-28 2025-05-26 0.490 447,500 +21,500 0.11% 219,275
2025-05-26 2025-05-22 0.510 426,000 +2,000 0.11% 217,260
2025-05-23 2025-05-21 0.510 424,000 -36,000 0.11% 216,240
2025-05-22 2025-05-20 0.540 460,000 +47,000 0.12% 248,400
2025-05-21 2025-05-19 0.500 413,000 -17,000 0.10% 206,500
2025-05-16 2025-05-14 0.475 430,000 -58,000 0.11% 204,250
2025-05-12 2025-05-08 0.480 488,000 +500 0.12% 234,240
2025-05-09 2025-05-07 0.480 487,500 +1,500 0.12% 234,000
2025-05-07 2025-05-02 0.475 486,000 +500 0.12% 230,850
2025-04-28 2025-04-24 0.485 485,500 +1,500 0.12% 235,468
2025-04-25 2025-04-23 0.470 484,000 +10,000 0.12% 227,480
2025-04-24 2025-04-22 0.470 474,000 -8,000 0.12% 222,780
2025-04-23 2025-04-17 0.470 482,000 -500 0.12% 226,540
2025-04-22 2025-04-16 0.480 482,500 +22,500 0.12% 231,600
2025-04-15 2025-04-11 0.495 460,000 +25,500 0.12% 227,700
2025-04-14 2025-04-10 0.500 434,500 +5,000 0.11% 217,250
2025-04-11 2025-04-09 0.510 429,500 +16,500 0.11% 219,045
2025-04-10 2025-04-08 0.500 413,000 -81,000 0.10% 206,500
2025-04-09 2025-04-07 0.500 494,000 +32,500 0.12% 247,000
2025-04-07 2025-04-02 0.580 461,500 +48,500 0.12% 267,670
2025-04-03 2025-04-01 0.590 413,000 -63,500 0.10% 243,670
2025-04-02 2025-03-31 0.570 476,500 +27,000 0.12% 271,605
2025-04-01 2025-03-28 0.600 449,500 -23,500 0.11% 269,700
2025-03-31 2025-03-27 0.580 473,000 +41,000 0.12% 274,340
2025-03-17 2025-03-13 0.540 432,000 -500 0.11% 233,280
2025-03-13 2025-03-11 0.560 432,500 -1,000 0.11% 242,200
2025-03-12 2025-03-10 0.550 433,500 -1,000 0.11% 238,425
2025-03-11 2025-03-07 0.550 434,500 -1,000 0.11% 238,975
2025-03-10 2025-03-06 0.560 435,500 +18,000 0.11% 243,880
2025-03-07 2025-03-05 0.530 417,500 -16,000 0.11% 221,275
2025-03-06 2025-03-04 0.580 433,500 +7,000 0.11% 251,430
2025-03-05 2025-03-03 0.580 426,500 +6,000 0.11% 247,370
2025-03-04 2025-02-28 0.560 420,500 -1,000 0.11% 235,480
2025-03-03 2025-02-27 0.570 421,500 -500 0.11% 240,255
2025-02-28 2025-02-26 0.580 422,000 -1,000 0.11% 244,760
2025-02-27 2025-02-25 0.570 423,000 -500 0.11% 241,110
2025-02-26 2025-02-24 0.580 423,500 -1,000 0.11% 245,630
2025-02-25 2025-02-21 0.590 424,500 -6,000 0.11% 250,455
2025-02-21 2025-02-19 0.560 430,500 +6,000 0.11% 241,080
2025-02-18 2025-02-14 0.530 424,500 -500 0.11% 224,985
2025-02-17 2025-02-13 0.530 425,000 -500 0.11% 225,250
2025-02-14 2025-02-12 0.550 425,500 -500 0.11% 234,025
2025-02-04 2025-01-28 0.520 426,000 -500 0.11% 221,520
2025-02-03 2025-01-24 0.500 426,500 -21,500 0.11% 213,250
2025-01-23 2025-01-21 0.530 448,000 +16,000 0.11% 237,440
2025-01-22 2025-01-20 0.530 432,000 -6,000 0.11% 228,960
2025-01-21 2025-01-17 0.530 438,000 -11,000 0.11% 232,140
2025-01-20 2025-01-16 0.520 449,000 -1,000 0.11% 233,480
2025-01-17 2025-01-15 0.520 450,000 -500 0.11% 234,000
2025-01-16 2025-01-14 0.520 450,500 +21,000 0.11% 234,260
2025-01-13 2025-01-09 0.570 429,500 -500 0.11% 244,815
2025-01-10 2025-01-08 0.570 430,000 -500 0.11% 245,100
2025-01-09 2025-01-07 0.560 430,500 -500 0.11% 241,080
2025-01-08 2025-01-06 0.570 431,000 -500 0.11% 245,670
2025-01-07 2025-01-03 0.560 431,500 -500 0.11% 241,640
2024-12-27 2024-12-20 0.600 432,000 -23,000 0.11% 259,200
2024-12-23 2024-12-19 0.580 455,000 -2,500 0.11% 263,900
2024-12-20 2024-12-18 0.570 457,500 +13,500 0.12% 260,775
2024-12-19 2024-12-17 0.580 444,000 -1,000 0.11% 257,520
2024-12-18 2024-12-16 0.590 445,000 +9,000 0.11% 262,550
2024-12-17 2024-12-13 0.590 436,000 -1,000 0.11% 257,240
2024-12-16 2024-12-12 0.600 437,000 -2,500 0.11% 262,200
2024-12-13 2024-12-11 0.600 439,500 -1,000 0.11% 263,700
2024-12-12 2024-12-10 0.600 440,500 -1,000 0.11% 264,300
2024-12-10 2024-12-06 0.630 441,500 -13,000 0.11% 278,145
2024-12-09 2024-12-05 0.610 454,500 -1,000 0.11% 277,245
2024-12-06 2024-12-04 0.610 455,500 +12,500 0.12% 277,855
2024-12-05 2024-12-03 0.600 443,000 -1,000 0.11% 265,800
2024-11-29 2024-11-27 0.660 444,000 -1,000 0.11% 293,040
2024-11-28 2024-11-26 0.640 445,000 -1,000 0.11% 284,800
2024-11-27 2024-11-25 0.640 446,000 -1,000 0.11% 285,440
2024-11-25 2024-11-21 0.640 447,000 -500 0.11% 286,080
2024-11-22 2024-11-20 0.650 447,500 -1,000 0.11% 290,875
2024-11-21 2024-11-19 0.660 448,500 -2,500 0.11% 296,010
2024-11-20 2024-11-18 0.650 451,000 -500 0.11% 293,150
2024-11-19 2024-11-15 0.650 451,500 -2,000 0.11% 293,475
2024-11-18 2024-11-14 0.670 453,500 -1,500 0.11% 303,845
2024-11-11 2024-11-07 0.650 455,000 -3,000 0.11% 295,750
2024-11-08 2024-11-06 0.660 458,000 +3,000 0.12% 302,280
2024-11-07 2024-11-05 0.670 455,000 -1,500 0.11% 304,850
2024-11-06 2024-11-04 0.680 456,500 +1,500 0.12% 310,420
2024-11-05 2024-11-01 0.690 455,000 -1,500 0.11% 313,950
2024-11-04 2024-10-31 0.670 456,500 +1,500 0.12% 305,855
2024-11-01 2024-10-30 0.690 455,000 -1,000 0.11% 313,950
2024-10-31 2024-10-29 0.690 456,000 -1,500 0.12% 314,640
2024-10-30 2024-10-28 0.680 457,500 -1,500 0.12% 311,100
2024-10-29 2024-10-25 0.740 459,000 -1,000 0.12% 339,660
2024-10-24 2024-10-22 0.710 460,000 -1,000 0.12% 326,600
2024-10-23 2024-10-21 0.690 461,000 -1,000 0.12% 318,090
2024-10-22 2024-10-18 0.690 462,000 -1,000 0.12% 318,780
2024-10-21 2024-10-17 0.690 463,000 -1,500 0.12% 319,470
2024-10-18 2024-10-16 0.700 464,500 -1,000 0.12% 325,150
2024-10-17 2024-10-15 0.730 465,500 -1,000 0.12% 339,815
2024-10-16 2024-10-14 0.740 466,500 -1,000 0.12% 345,210
2024-10-15 2024-10-10 0.750 467,500 -1,500 0.12% 350,625
2024-09-17 2024-09-13 0.650 469,000 -1,000 0.12% 304,850
2024-09-16 2024-09-12 0.640 470,000 -19,000 0.12% 300,800
2024-09-11 2024-09-09 0.690 489,000 -500 0.12% 337,410
2024-09-10 2024-09-05 0.700 489,500 +20,000 0.12% 342,650
2024-09-02 2024-08-29 0.680 469,500 -1,500 0.12% 319,260
2024-08-30 2024-08-28 0.680 471,000 -1,000 0.12% 320,280
2024-08-29 2024-08-27 0.680 472,000 -1,000 0.12% 320,960
2024-08-26 2024-08-22 0.680 473,000 -2,000 0.12% 321,640
2024-08-20 2024-08-16 0.690 475,000 -2,000 0.12% 327,750
2024-08-16 2024-08-14 0.700 477,000 +2,000 0.12% 333,900
2024-08-14 2024-08-12 0.710 475,000 -18,500 0.12% 337,250
2024-08-13 2024-08-09 0.690 493,500 -19,500 0.12% 340,515
2024-08-09 2024-08-07 0.660 513,000 +38,000 0.13% 338,580
2024-08-08 2024-08-06 0.690 475,000 -25,000 0.12% 327,750
2024-08-07 2024-08-05 0.660 500,000 +18,000 0.13% 330,000
2024-08-01 2024-07-30 0.690 482,000 +7,000 0.12% 332,580
2024-07-31 2024-07-29 0.690 475,000 -9,000 0.12% 327,750
2024-07-23 2024-07-19 0.710 484,000 +9,000 0.12% 343,640
2024-07-18 2024-07-16 0.720 475,000 -7,000 0.12% 342,000
2024-07-16 2024-07-12 0.750 482,000 +7,000 0.12% 361,500
2024-07-03 2024-06-28 0.740 475,000 -11,500 0.12% 351,500
2024-07-02 2024-06-27 0.740 486,500 +11,500 0.12% 360,010
2024-06-11 2024-06-06 0.730 475,000 -500 0.12% 346,750
2024-06-07 2024-06-05 0.740 475,500 -500 0.12% 351,870
2024-06-06 2024-06-04 0.740 476,000 -500 0.12% 352,240
2024-06-05 2024-06-03 0.770 476,500 -500 0.12% 366,905
2024-06-04 2024-05-31 0.740 477,000 -12,500 0.12% 352,980
2024-05-31 2024-05-29 0.710 489,500 +12,000 0.12% 347,545
2024-05-30 2024-05-28 0.750 477,500 -1,000 0.12% 358,125
2024-05-29 2024-05-27 0.760 478,500 -500 0.12% 363,660
2024-05-28 2024-05-24 0.790 479,000 -4,000 0.12% 378,410
2024-05-23 2024-05-21 0.760 483,000 +4,000 0.12% 367,080
2024-05-22 2024-05-20 0.780 479,000 -500 0.12% 373,620
2024-05-21 2024-05-17 0.760 479,500 -500 0.12% 364,420
2024-05-20 2024-05-16 0.760 480,000 -1,000 0.12% 364,800
2024-05-13 2024-05-09 0.770 481,000 -500 0.12% 370,370
2024-05-10 2024-05-08 0.760 481,500 -2,000 0.12% 365,940
2024-05-06 2024-05-02 0.750 483,500 +2,500 0.12% 362,625
2024-05-03 2024-04-30 0.730 481,000 -6,000 0.12% 351,130
2024-05-02 2024-04-29 0.730 487,000 +6,000 0.12% 355,510
2024-04-23 2024-04-19 0.750 481,000 -500 0.12% 360,750
2024-04-22 2024-04-18 0.740 481,500 -17,000 0.12% 356,310
2024-04-19 2024-04-17 0.760 498,500 -500 0.13% 378,860
2024-04-18 2024-04-16 0.730 499,000 +15,000 0.13% 364,270
2024-04-16 2024-04-12 0.790 484,000 +1,500 0.12% 382,360
2024-04-10 2024-04-08 0.800 482,500 -27,000 0.12% 386,000
2024-04-08 2024-04-03 0.820 509,500 -4,000 0.13% 417,790
2024-04-05 2024-04-02 0.810 513,500 +30,500 0.13% 415,935
2024-04-03 2024-03-28 0.830 483,000 -14,000 0.12% 400,890
2024-03-28 2024-03-26 0.810 497,000 +6,000 0.13% 402,570
2024-03-27 2024-03-25 0.840 491,000 -14,000 0.12% 412,440
2024-03-20 2024-03-18 0.840 505,000 -500 0.13% 424,200
2024-03-18 2024-03-14 0.810 505,500 +22,500 0.13% 409,455
2024-03-14 2024-03-12 0.840 483,000 -2,500 0.12% 405,720
2024-03-11 2024-03-07 0.790 485,500 -14,000 0.12% 383,545
2024-03-05 2024-03-01 0.810 499,500 -4,000 0.13% 404,595
2024-03-04 2024-02-29 0.820 503,500 -1,500 0.13% 412,870
2024-03-01 2024-02-28 0.850 505,000 -1,500 0.13% 429,250
2024-02-28 2024-02-26 0.840 506,500 +14,500 0.13% 425,460
2024-02-26 2024-02-22 0.820 492,000 -19,000 0.12% 403,440
2024-02-23 2024-02-21 0.800 511,000 +21,000 0.13% 408,800
2024-02-08 2024-02-06 0.810 490,000 -13,500 0.12% 396,900
2024-02-07 2024-02-05 0.780 503,500 +5,500 0.13% 392,730
2024-02-06 2024-02-02 0.850 498,000 +8,000 0.13% 423,300
2024-01-31 2024-01-29 0.880 490,000 -28,000 0.12% 431,200
2024-01-29 2024-01-25 0.810 518,000 +26,000 0.13% 419,580
2024-01-25 2024-01-23 0.810 492,000 +2,000 0.12% 398,520
2024-01-23 2024-01-19 0.850 490,000 -500 0.12% 416,500
2024-01-19 2024-01-17 0.860 490,500 -12,000 0.12% 421,830
2024-01-18 2024-01-16 0.860 502,500 -5,000 0.13% 432,150
2024-01-17 2024-01-15 0.860 507,500 -9,000 0.13% 436,450
2024-01-16 2024-01-12 0.900 516,500 -15,000 0.13% 464,850
2024-01-15 2024-01-11 0.870 531,500 -5,000 0.13% 462,405
2024-01-12 2024-01-10 0.880 536,500 -1,500 0.14% 472,120
2024-01-10 2024-01-08 0.870 538,000 -6,000 0.14% 468,060
2024-01-09 2024-01-05 0.880 544,000 -500 0.14% 478,720
2024-01-08 2024-01-04 0.900 544,500 -15,500 0.14% 490,050
2024-01-05 2024-01-03 0.920 560,000 -8,500 0.14% 515,200
2024-01-04 2024-01-02 0.890 568,500 -16,000 0.14% 505,965
2024-01-03 2023-12-29 0.900 584,500 -5,000 0.15% 526,050
2024-01-02 2023-12-28 0.900 589,500 -18,500 0.15% 530,550
2023-12-29 2023-12-27 0.890 608,000 +13,500 0.15% 541,120
2023-12-28 2023-12-22 0.940 594,500 -500 0.15% 558,830
2023-12-27 2023-12-21 0.880 595,000 -500 0.15% 523,600
2023-12-22 2023-12-20 0.900 595,500 -13,500 0.15% 535,950
2023-12-19 2023-12-15 0.900 609,000 -5,500 0.15% 548,100
2023-12-18 2023-12-14 0.880 614,500 -5,000 0.16% 540,760
2023-12-15 2023-12-13 0.910 619,500 -1,000 0.16% 563,745
2023-12-12 2023-12-08 0.940 620,500 -7,500 0.16% 583,270
2023-12-11 2023-12-07 0.900 628,000 -8,000 0.16% 565,200
2023-12-08 2023-12-06 0.940 636,000 -1,500 0.16% 597,840
2023-12-07 2023-12-05 0.900 637,500 -2,000 0.16% 573,750
2023-12-06 2023-12-04 0.940 639,500 -2,000 0.16% 601,130
2023-12-05 2023-12-01 0.980 641,500 -6,500 0.16% 628,670
2023-12-04 2023-11-30 0.970 648,000 -3,000 0.16% 628,560
2023-12-01 2023-11-29 0.970 651,000 -8,500 0.16% 631,470
2023-11-30 2023-11-28 0.980 659,500 -22,500 0.17% 646,310
2023-11-24 2023-11-22 0.990 682,000 -500 0.17% 675,180
2023-11-23 2023-11-21 0.980 682,500 -500 0.17% 668,850
2023-11-22 2023-11-20 1.000 683,000 -3,000 0.17% 683,000
2023-11-21 2023-11-17 1.000 686,000 -1,000 0.17% 686,000
2023-11-20 2023-11-16 1.000 687,000 -500 0.17% 687,000
2023-11-17 2023-11-15 1.030 687,500 +8,500 0.17% 708,125
2023-11-14 2023-11-10 1.030 679,000 +9,500 0.17% 699,370
2023-11-13 2023-11-09 1.010 669,500 -500 0.17% 676,195
2023-11-10 2023-11-08 1.000 670,000 -1,000 0.17% 670,000
2023-11-09 2023-11-07 1.000 671,000 -14,500 0.17% 671,000
2023-11-08 2023-11-06 1.040 685,500 +13,500 0.17% 712,920
2023-11-01 2023-10-30 1.070 672,000 -3,000 0.17% 719,040
2023-10-30 2023-10-26 1.000 675,000 +2,000 0.17% 675,000
2023-10-24 2023-10-19 1.100 673,000 -18,500 0.17% 740,300
2023-10-20 2023-10-18 1.030 691,500 -4,500 0.17% 712,245
2023-10-18 2023-10-16 1.090 696,000 +15,000 0.18% 758,640
2023-10-17 2023-10-13 1.120 681,000 +8,000 0.17% 762,720
2023-09-29 2023-09-27 1.130 673,000 -18,500 0.17% 760,490
2023-09-28 2023-09-26 1.080 691,500 +18,500 0.17% 746,820
2023-09-27 2023-09-25 1.070 673,000 -1,000 0.17% 720,110
2023-09-26 2023-09-22 1.060 674,000 +1,000 0.17% 714,440
2023-09-22 2023-09-20 1.080 673,000 -18,000 0.17% 726,840
2023-09-21 2023-09-19 1.050 691,000 -5,500 0.17% 725,550
2023-09-20 2023-09-18 1.030 696,500 +22,000 0.18% 717,395
2023-09-19 2023-09-15 1.120 674,500 -20,000 0.17% 755,440
2023-09-18 2023-09-14 1.150 694,500 +18,500 0.18% 798,675
2023-09-15 2023-09-13 1.150 676,000 -18,500 0.17% 777,400
2023-09-14 2023-09-12 1.050 694,500 -1,000 0.18% 729,225
2023-09-13 2023-09-11 0.990 695,500 -500 0.18% 688,545
2023-09-12 2023-09-07 1.000 696,000 -500 0.18% 696,000
2023-09-11 2023-09-06 0.960 696,500 +1,000 0.18% 668,640
2023-09-04 2023-08-30 0.890 695,500 +6,500 0.18% 618,995
2023-08-31 2023-08-29 0.920 689,000 -500 0.17% 633,880
2023-08-30 2023-08-28 0.980 689,500 -500 0.17% 675,710
2023-08-28 2023-08-24 0.890 690,000 -500 0.17% 614,100
2023-08-25 2023-08-23 0.890 690,500 -500 0.17% 614,545
2023-08-24 2023-08-22 0.880 691,000 +500 0.17% 608,080
2023-08-23 2023-08-21 0.830 690,500 -9,500 0.17% 573,115
2023-08-22 2023-08-18 0.890 700,000 -500 0.18% 623,000
2023-08-21 2023-08-17 0.870 700,500 +7,500 0.18% 609,435
2023-08-18 2023-08-16 0.920 693,000 -500 0.18% 637,560
2023-08-17 2023-08-15 0.940 693,500 -15,500 0.18% 651,890
2023-08-16 2023-08-14 0.940 709,000 +14,000 0.18% 666,460
2023-08-15 2023-08-11 0.920 695,000 +12,000 0.18% 639,400
2023-08-11 2023-08-09 0.930 683,000 -500 0.17% 635,190
2023-08-10 2023-08-08 0.930 683,500 -500 0.17% 635,655
2023-08-09 2023-08-07 0.930 684,000 -500 0.17% 636,120
2023-08-07 2023-08-03 0.980 684,500 -500 0.17% 670,810
2023-08-04 2023-08-02 0.920 685,000 -500 0.17% 630,200
2023-08-03 2023-08-01 0.960 685,500 -500 0.17% 658,080
2023-08-02 2023-07-31 0.980 686,000 -500 0.17% 672,280
2023-07-21 2023-07-19 0.950 686,500 -500 0.17% 652,175
2023-07-20 2023-07-18 0.950 687,000 -500 0.17% 652,650
2023-07-03 2023-06-29 1.000 687,500 -11,500 0.17% 687,500
2023-06-30 2023-06-28 1.000 699,000 -3,500 0.18% 699,000
2023-06-28 2023-06-26 0.990 702,500 -7,000 0.18% 695,475
2023-06-26 2023-06-21 0.990 709,500 -5,000 0.18% 702,405
2023-06-23 2023-06-20 1.030 714,500 -500 0.18% 735,935
2023-06-16 2023-06-14 1.030 715,000 -34,500 0.18% 736,450
2023-06-14 2023-06-12 1.020 749,500 -35,000 0.19% 764,490
2023-06-13 2023-06-09 1.020 784,500 -500 0.20% 800,190
2023-05-31 2023-05-29 0.990 785,000 -500 0.20% 777,150
2023-04-26 2023-04-24 1.090 785,500 +43,000 0.20% 856,195
2023-04-21 2023-04-19 1.090 742,500 +500 0.19% 809,325
2023-04-20 2023-04-18 1.070 742,000 -15,000 0.19% 793,940
2023-04-19 2023-04-17 1.080 757,000 -500 0.19% 817,560
2023-04-17 2023-04-13 1.090 757,500 -500 0.19% 825,675
2023-04-13 2023-04-11 1.080 758,000 -500 0.19% 818,640
2023-04-06 2023-04-03 1.190 758,500 -2,000 0.19% 902,615
2023-03-17 2023-03-15 1.090 760,500 +9,500 0.19% 828,945
2023-03-06 2023-03-02 1.160 751,000 +7,500 0.19% 871,160
2023-03-01 2023-02-27 1.160 743,500 -2,000 0.19% 862,460
2023-02-27 2023-02-23 1.180 745,500 -15,000 0.19% 879,690
2023-02-15 2023-02-13 1.180 760,500 +32,500 0.19% 897,390
2023-02-02 2023-01-31 1.220 728,000 +9,500 0.18% 888,160
2023-01-26 2023-01-19 1.250 718,500 +6,000 0.18% 898,125
2023-01-19 2023-01-17 1.250 712,500 +18,500 0.18% 890,625
2023-01-18 2023-01-16 1.290 694,000 -4,500 0.18% 895,260
2023-01-17 2023-01-13 1.260 698,500 -1,000 0.18% 880,110
2023-01-13 2023-01-11 1.290 699,500 +2,500 0.18% 902,355
2023-01-12 2023-01-10 1.320 697,000 +1,000 0.18% 920,040
2023-01-11 2023-01-09 1.320 696,000 -3,500 0.18% 918,720
2023-01-10 2023-01-06 1.280 699,500 +3,500 0.18% 895,360
2023-01-06 2023-01-04 1.270 696,000 -7,000 0.18% 883,920
2023-01-04 2022-12-30 1.280 703,000 -500 0.18% 899,840
2023-01-03 2022-12-29 1.280 703,500 -500 0.18% 900,480
2022-12-30 2022-12-28 1.280 704,000 -1,500 0.18% 901,120
2022-12-29 2022-12-23 1.280 705,500 -500 0.18% 903,040
2022-12-28 2022-12-22 1.320 706,000 -3,000 0.18% 931,920
2022-12-22 2022-12-20 1.280 709,000 -500 0.18% 907,520
2022-12-21 2022-12-19 1.270 709,500 +8,500 0.18% 901,065
2022-12-19 2022-12-15 1.290 701,000 -7,000 0.18% 904,290
2022-12-16 2022-12-14 1.320 708,000 +7,000 0.18% 934,560
2022-12-15 2022-12-13 1.360 701,000 -15,000 0.18% 953,360
2022-12-14 2022-12-12 1.260 716,000 -1,500 0.18% 902,160
2022-12-13 2022-12-09 1.260 717,500 -2,000 0.18% 904,050
2022-12-12 2022-12-08 1.250 719,500 -10,500 0.18% 899,375
2022-12-09 2022-12-07 1.210 730,000 -3,500 0.18% 883,300
2022-12-08 2022-12-06 1.210 733,500 +3,500 0.19% 887,535
2022-12-07 2022-12-05 1.180 730,000 -1,500 0.18% 861,400
2022-12-06 2022-12-02 1.220 731,500 -10,000 0.18% 892,430
2022-12-01 2022-11-29 1.100 741,500 -8,000 0.19% 815,650
2022-11-29 2022-11-25 1.060 749,500 -500 0.19% 794,470
2022-11-24 2022-11-22 1.050 750,000 +5,500 0.19% 787,500
2022-11-23 2022-11-21 1.040 744,500 +3,000 0.19% 774,280
2022-11-17 2022-11-15 1.180 741,500 -3,500 0.19% 874,970
2022-11-15 2022-11-11 1.020 745,000 -43,000 0.19% 759,900
2022-11-14 2022-11-10 1.040 788,000 +20,000 0.20% 819,520
2022-11-11 2022-11-09 1.040 768,000 +3,000 0.19% 798,720
2022-11-10 2022-11-08 1.040 765,000 +500 0.19% 795,600
2022-11-09 2022-11-07 1.040 764,500 -27,000 0.19% 795,080
2022-11-08 2022-11-04 1.120 791,500 -8,000 0.20% 886,480
2022-11-07 2022-11-03 1.130 799,500 -5,000 0.20% 903,435
2022-11-02 2022-10-31 0.930 804,500 +7,500 0.20% 748,185
2022-11-01 2022-10-28 0.910 797,000 -7,000 0.20% 725,270
2022-10-31 2022-10-27 0.940 804,000 +4,500 0.20% 755,760
2022-10-27 2022-10-25 0.920 799,500 +2,000 0.20% 735,540
2022-10-26 2022-10-24 0.940 797,500 +500 0.20% 749,650
2022-10-13 2022-10-11 0.910 797,000 -3,000 0.20% 725,270
2022-10-12 2022-10-10 0.910 800,000 -3,000 0.20% 728,000
2022-10-11 2022-10-07 0.920 803,000 +2,000 0.20% 738,760
2022-10-10 2022-10-06 0.920 801,000 +9,500 0.20% 736,920
2022-10-07 2022-10-05 0.940 791,500 +10,000 0.20% 744,010
2022-10-06 2022-10-03 0.890 781,500 -2,000 0.20% 695,535
2022-10-05 2022-09-30 0.930 783,500 -19,500 0.20% 728,655
2022-09-30 2022-09-28 0.950 803,000 -7,500 0.20% 762,850
2022-09-26 2022-09-22 1.040 810,500 -2,000 0.20% 842,920
2022-09-23 2022-09-21 1.070 812,500 -3,000 0.21% 869,375
2022-09-21 2022-09-19 1.030 815,500 +11,000 0.21% 839,965
2022-09-19 2022-09-15 1.030 804,500 +12,000 0.20% 828,635
2022-09-16 2022-09-14 1.040 792,500 -51,000 0.20% 824,200
2022-09-15 2022-09-13 1.170 843,500 -3,000 0.21% 986,895
2022-09-14 2022-09-09 1.190 846,500 +4,000 0.21% 1,007,335
2022-09-13 2022-09-08 1.200 842,500 -500 0.21% 1,011,000
2022-09-09 2022-09-07 1.190 843,000 -3,000 0.21% 1,003,170
2022-09-08 2022-09-06 1.200 846,000 +20,000 0.21% 1,015,200
2022-09-07 2022-09-05 1.180 826,000 -26,500 0.21% 974,680
2022-09-02 2022-08-31 1.230 852,500 +13,500 0.22% 1,048,575
2022-09-01 2022-08-30 1.200 839,000 -9,500 0.21% 1,006,800
2022-08-31 2022-08-29 1.200 848,500 -26,000 0.21% 1,018,200
2022-08-30 2022-08-26 1.230 874,500 +500 0.22% 1,075,635
2022-08-29 2022-08-25 1.240 874,000 +7,500 0.22% 1,083,760
2022-08-26 2022-08-24 1.200 866,500 +3,000 0.22% 1,039,800
2022-08-24 2022-08-22 1.230 863,500 +3,500 0.22% 1,062,105
2022-08-23 2022-08-19 1.230 860,000 +1,000 0.22% 1,057,800
2022-08-22 2022-08-18 1.240 859,000 +7,000 0.22% 1,065,160
2022-08-19 2022-08-17 1.240 852,000 -4,500 0.22% 1,056,480
2022-08-17 2022-08-15 1.210 856,500 -41,500 0.22% 1,036,365
2022-08-16 2022-08-12 1.420 898,000 -9,000 0.23% 1,275,160
2022-08-15 2022-08-11 1.420 907,000 -5,500 0.23% 1,287,940
2022-08-12 2022-08-10 1.430 912,500 -4,500 0.23% 1,304,875
2022-08-08 2022-08-04 1.420 917,000 -3,500 0.23% 1,302,140
2022-08-04 2022-08-02 1.390 920,500 -26,000 0.23% 1,279,495
2022-08-03 2022-08-01 1.420 946,500 -1,000 0.24% 1,344,030
2022-08-02 2022-07-29 1.410 947,500 +14,000 0.24% 1,335,975
2022-08-01 2022-07-28 1.410 933,500 -2,500 0.24% 1,316,235
2022-07-28 2022-07-26 1.400 936,000 -28,000 0.24% 1,310,400
2022-07-27 2022-07-25 1.440 964,000 +7,500 0.24% 1,388,160
2022-07-26 2022-07-22 1.470 956,500 -5,000 0.24% 1,406,055
2022-07-25 2022-07-21 1.490 961,500 -500 0.24% 1,432,635
2022-07-22 2022-07-20 1.470 962,000 +10,500 0.24% 1,414,140
2022-07-20 2022-07-18 1.480 951,500 -500 0.24% 1,408,220
2022-07-19 2022-07-15 1.460 952,000 -36,500 0.24% 1,389,920
2022-07-18 2022-07-14 1.520 988,500 -500 0.25% 1,502,520
2022-07-15 2022-07-13 1.510 989,000 +24,500 0.25% 1,493,390
2022-07-14 2022-07-12 1.510 964,500 +18,500 0.24% 1,456,395
2022-07-13 2022-07-11 1.540 946,000 -8,000 0.24% 1,456,840
2022-07-12 2022-07-08 1.590 954,000 +6,500 0.24% 1,516,860
2022-07-11 2022-07-07 1.580 947,500 -22,000 0.24% 1,497,050
2022-07-08 2022-07-06 1.580 969,500 -500 0.24% 1,531,810
2022-07-07 2022-07-05 1.620 970,000 +43,000 0.25% 1,571,400
2022-07-06 2022-07-04 1.590 927,000 -84,000 0.23% 1,473,930
2022-07-05 2022-06-30 1.540 1,011,000 -58,500 0.26% 1,556,940
2022-07-04 2022-06-29 1.460 1,069,500 +29,500 0.27% 1,561,470
2022-06-30 2022-06-28 1.440 1,040,000 -33,500 0.26% 1,497,600
2022-06-28 2022-06-24 1.420 1,073,500 -2,500 0.27% 1,524,370
2022-06-24 2022-06-22 1.430 1,076,000 -2,500 0.27% 1,538,680
2022-06-23 2022-06-21 1.440 1,078,500 +58,000 0.27% 1,553,040
2022-06-22 2022-06-20 1.430 1,020,500 +14,500 0.26% 1,459,315
2022-06-21 2022-06-17 1.440 1,006,000 -500 0.25% 1,448,640
2022-06-20 2022-06-16 1.430 1,006,500 -20,500 0.25% 1,439,295
2022-06-17 2022-06-15 1.440 1,027,000 -1,500 0.26% 1,478,880
2022-06-16 2022-06-14 1.450 1,028,500 -57,000 0.26% 1,491,325
2022-06-15 2022-06-13 1.440 1,085,500 -5,500 0.27% 1,563,120
2022-06-14 2022-06-10 1.460 1,091,000 +49,000 0.28% 1,592,860
2022-06-13 2022-06-09 1.470 1,042,000 -77,500 0.26% 1,531,740
2022-06-10 2022-06-08 1.500 1,119,500 +78,500 0.28% 1,679,250
2022-06-09 2022-06-07 1.490 1,041,000 -1,000 0.26% 1,551,090
2022-06-08 2022-06-06 1.500 1,042,000 -7,500 0.26% 1,563,000
2022-06-07 2022-06-02 1.490 1,049,500 +500 0.27% 1,563,755
2022-06-06 2022-06-01 1.480 1,049,000 +2,500 0.26% 1,552,520
2022-06-02 2022-05-31 1.520 1,046,500 +39,000 0.26% 1,590,680
2022-06-01 2022-05-30 1.480 1,007,500 +28,500 0.25% 1,491,100
2022-05-31 2022-05-27 1.440 979,000 -5,000 0.25% 1,409,760
2022-05-30 2022-05-26 1.450 984,000 -90,000 0.25% 1,426,800
2022-05-27 2022-05-25 1.430 1,074,000 +76,500 0.27% 1,535,820
2022-05-26 2022-05-24 1.410 997,500 +1,500 0.25% 1,406,475
2022-05-25 2022-05-23 1.490 996,000 +41,000 0.25% 1,484,040
2022-05-24 2022-05-20 1.470 955,000 +64,500 0.24% 1,403,850
2022-05-23 2022-05-19 1.390 890,500 -24,500 0.23% 1,237,795
2022-05-20 2022-05-18 1.400 915,000 +10,500 0.23% 1,281,000
2022-05-19 2022-05-17 1.430 904,500 +11,000 0.23% 1,293,435
2022-05-18 2022-05-16 1.430 893,500 -41,000 0.23% 1,277,705
2022-05-17 2022-05-13 1.410 934,500 +18,500 0.24% 1,317,645
2022-05-16 2022-05-12 1.370 916,000 -60,500 0.23% 1,254,920
2022-05-13 2022-05-11 1.440 976,500 -61,500 0.25% 1,406,160
2022-05-12 2022-05-10 1.440 1,038,000 +143,500 0.26% 1,494,720
2022-05-11 2022-05-06 1.420 894,500 +91,500 0.23% 1,270,190
2022-05-10 2022-05-05 1.470 803,000 -38,000 0.20% 1,180,410
2022-05-06 2022-05-04 1.480 841,000 +70,500 0.21% 1,244,680
2022-05-05 2022-05-03 1.520 770,500 +22,500 0.20% 1,171,160
2022-05-04 2022-04-29 1.380 748,000 +17,000 0.19% 1,032,240
2022-05-03 2022-04-28 1.370 731,000 +53,000 0.19% 1,001,470
2022-04-29 2022-04-27 1.390 678,000 +129,500 0.17% 942,420
2022-04-28 2022-04-26 1.410 548,500 +31,000 0.14% 773,385
2022-04-27 2022-04-25 1.500 517,500 -60,000 0.13% 776,250
2022-04-26 2022-04-22 1.550 577,500 -95,500 0.15% 895,125
2022-04-25 2022-04-21 1.530 673,000 +79,500 0.17% 1,029,690
2022-04-22 2022-04-20 1.510 593,500 +7,000 0.15% 896,185
2022-04-21 2022-04-19 1.620 586,500 +24,500 0.15% 950,130
2022-04-20 2022-04-14 1.620 562,000 +33,000 0.14% 910,440
2022-04-19 2022-04-13 1.490 529,000 -71,500 0.13% 788,210
2022-04-14 2022-04-12 1.850 600,500 -151,000 0.15% 1,110,925
2022-04-13 2022-04-11 1.520 751,500 +171,500 0.19% 1,142,280
2022-04-12 2022-04-08 1.290 580,000 -30,500 0.15% 748,200
2022-04-11 2022-04-07 1.200 610,500 -80,000 0.15% 732,600
2022-04-08 2022-04-06 1.110 690,500 +253,500 0.17% 766,455
2022-04-07 2022-04-04 1.010 437,000 +1,000 0.11% 441,370
2022-04-01 2022-03-30 0.990 436,000 -8,000 0.11% 431,640
2022-03-31 2022-03-29 1.020 444,000 +9,500 0.11% 452,880
2022-03-30 2022-03-28 0.970 434,500 -61,000 0.11% 421,465
2022-03-29 2022-03-25 0.990 495,500 -48,000 0.13% 490,545
2022-03-28 2022-03-24 1.000 543,500 +64,500 0.14% 543,500
2022-03-25 2022-03-23 1.000 479,000 -19,000 0.12% 479,000
2022-03-24 2022-03-22 0.990 498,000 +51,500 0.13% 493,020
2022-03-23 2022-03-21 0.950 446,500 -22,000 0.11% 424,175
2022-03-22 2022-03-18 0.960 468,500 +56,000 0.12% 449,760
2022-03-21 2022-03-17 0.850 412,500 +38,500 0.10% 350,625
2022-03-18 2022-03-16 0.840 374,000 +11,500 0.09% 314,160
2022-03-17 2022-03-15 0.830 362,500 -32,500 0.09% 300,875
2022-03-16 2022-03-14 0.860 395,000 +20,500 0.10% 339,700
2022-03-15 2022-03-11 0.870 374,500 -22,500 0.09% 325,815
2022-03-14 2022-03-10 0.850 397,000 +4,000 0.10% 337,450
2022-03-11 2022-03-09 0.850 393,000 +33,000 0.10% 334,050
2022-03-09 2022-03-07 0.830 360,000 +1,500 0.09% 298,800
2022-03-04 2022-03-02 0.860 358,500 +1,500 0.09% 308,310
2022-03-03 2022-03-01 0.840 357,000 -2,000 0.09% 299,880
2022-03-02 2022-02-28 0.870 359,000 +75,500 0.09% 312,330
2022-03-01 2022-02-25 0.930 283,500 -3,500 0.07% 263,655
2022-02-28 2022-02-24 0.940 287,000 -59,500 0.07% 269,780
2022-02-24 2022-02-22 0.970 346,500 +68,500 0.09% 336,105
2022-02-23 2022-02-21 0.980 278,000 -6,500 0.07% 272,440
2022-02-22 2022-02-18 1.000 284,500 -26,000 0.07% 284,500
2022-02-21 2022-02-17 0.910 310,500 -12,500 0.08% 282,555
2022-02-18 2022-02-16 0.820 323,000 -38,500 0.08% 264,860
2022-02-17 2022-02-15 0.800 361,500 +24,000 0.09% 289,200
2022-02-16 2022-02-14 0.810 337,500 +49,500 0.09% 273,375
2022-02-14 2022-02-10 0.840 288,000 -500 0.07% 241,920
2022-02-11 2022-02-09 0.840 288,500 -28,500 0.07% 242,340
2022-02-10 2022-02-08 0.830 317,000 +41,000 0.08% 263,110
2022-02-09 2022-02-07 0.830 276,000 +3,500 0.07% 229,080
2022-02-08 2022-02-04 0.830 272,500 -15,000 0.07% 226,175
2022-02-07 2022-01-31 0.800 287,500 +14,000 0.07% 230,000
2022-02-04 2022-01-27 0.800 273,500 -60,500 0.07% 218,800
2022-01-28 2022-01-26 0.830 334,000 +35,500 0.08% 277,220
2022-01-27 2022-01-25 0.830 298,500 +28,000 0.08% 247,755
2022-01-26 2022-01-24 0.860 270,500 +4,000 0.07% 232,630
2022-01-25 2022-01-21 0.860 266,500 -22,500 0.07% 229,190
2022-01-24 2022-01-20 0.870 289,000 -12,000 0.07% 251,430
2022-01-21 2022-01-19 0.890 301,000 +55,500 0.08% 267,890
2022-01-20 2022-01-18 0.920 245,500 -68,500 0.06% 225,860
2022-01-19 2022-01-17 0.890 314,000 +18,000 0.08% 279,460
2022-01-18 2022-01-14 0.890 296,000 +43,500 0.07% 263,440
2022-01-17 2022-01-13 0.940 252,500 -83,500 0.06% 237,350
2022-01-13 2022-01-11 0.860 336,000 +3,000 0.09% 288,960
2022-01-12 2022-01-10 0.890 333,000 -21,000 0.08% 296,370
2022-01-11 2022-01-07 0.860 354,000 +3,500 0.09% 304,440
2022-01-10 2022-01-06 0.930 350,500 +74,000 0.09% 325,965
2022-01-07 2022-01-05 0.920 276,500 +37,000 0.07% 254,380
2022-01-06 2022-01-04 1.040 239,500 -2,000 0.06% 249,080
2022-01-05 2022-01-03 1.120 241,500 -6,500 0.06% 270,480
2021-12-30 2021-12-28 0.800 248,000 -31,000 0.06% 198,400
2021-12-08 2021-12-06 0.780 279,000 +500 0.07% 217,620
2021-12-02 2021-11-30 0.770 278,500 -150,000 0.07% 214,445
2021-11-30 2021-11-26 0.770 428,500 +500 0.11% 329,945
2021-11-24 2021-11-22 0.800 428,000 +500 0.11% 342,400
2021-11-17 2021-11-15 0.780 427,500 +2,000 0.11% 333,450
2021-11-11 2021-11-09 0.780 425,500 +2,500 0.11% 331,890
2021-11-10 2021-11-08 0.770 423,000 -7,500 0.11% 325,710
2021-11-09 2021-11-05 0.800 430,500 -7,500 0.11% 344,400
2021-11-08 2021-11-04 0.840 438,000 +10,000 0.11% 367,920
2021-11-05 2021-11-03 0.840 428,000 +1,000 0.11% 359,520
2021-11-02 2021-10-29 0.820 427,000 +187,000 0.11% 350,140
2021-11-01 2021-10-28 0.820 240,000 +500 0.06% 196,800
2021-10-29 2021-10-27 0.820 239,500 -101,500 0.06% 196,390
2021-10-27 2021-10-25 0.830 341,000 +14,500 0.09% 283,030
2021-10-25 2021-10-21 0.840 326,500 +37,000 0.08% 274,260
2021-10-21 2021-10-19 0.850 289,500 -1,000 0.07% 246,075
2021-10-20 2021-10-18 0.830 290,500 +59,000 0.07% 241,115
2021-10-19 2021-10-15 0.870 231,500 -5,000 0.06% 201,405
2021-10-12 2021-10-08 0.800 236,500 +10,000 0.06% 189,200
2021-10-05 2021-09-30 0.790 226,500 +500 0.06% 178,935
2021-09-24 2021-09-21 0.800 226,000 +4,500 0.06% 180,800
2021-09-23 2021-09-20 0.780 221,500 -10,500 0.06% 172,770
2021-09-09 2021-09-07 0.810 232,000 +10,500 0.06% 187,920
2021-08-30 2021-08-26 0.780 221,500 +6,500 0.06% 172,770
2021-08-27 2021-08-25 0.790 215,000 +1,000 0.05% 169,850
2021-08-25 2021-08-23 0.780 214,000 -7,500 0.05% 166,920
2021-08-24 2021-08-20 0.790 221,500 -30,500 0.06% 174,985
2021-08-23 2021-08-19 0.810 252,000 -12,500 0.06% 204,120
2021-08-20 2021-08-18 0.810 264,500 +6,500 0.07% 214,245
2021-08-19 2021-08-17 0.820 258,000 -138,000 0.07% 211,560
2021-08-18 2021-08-16 0.870 396,000 +5,000 0.10% 344,520
2021-08-17 2021-08-13 0.830 391,000 +28,000 0.10% 324,530
2021-08-16 2021-08-12 0.800 363,000 +4,500 0.09% 290,400
2021-08-12 2021-08-10 0.820 358,500 +189,500 0.09% 293,970
2021-08-10 2021-08-06 0.800 169,000 +5,000 0.04% 135,200
2021-08-05 2021-08-03 0.790 164,000 -14,500 0.04% 129,560
2021-08-03 2021-07-30 0.790 178,500 +14,500 0.05% 141,015
2021-07-30 2021-07-28 0.800 164,000 -7,000 0.04% 131,200
2021-07-29 2021-07-27 0.750 171,000 -4,500 0.04% 128,250
2021-07-28 2021-07-26 0.720 175,500 +16,500 0.04% 126,360
2021-07-27 2021-07-23 0.710 159,000 +2,500 0.04% 112,890
2021-07-22 2021-07-20 0.710 156,500 -53,500 0.04% 111,115
2021-07-21 2021-07-19 0.720 210,000 +2,000 0.05% 151,200
2021-07-20 2021-07-16 0.730 208,000 +2,000 0.05% 151,840
2021-07-19 2021-07-15 0.720 206,000 -3,500 0.05% 148,320
2021-07-12 2021-07-08 0.720 209,500 -25,500 0.05% 150,840
2021-07-09 2021-07-07 0.700 235,000 +72,500 0.06% 164,500
2021-07-06 2021-07-02 0.700 162,500 +15,500 0.04% 113,750
2021-07-05 2021-06-30 0.690 147,000 +1,000 0.04% 101,430
2021-07-02 2021-06-29 0.680 146,000 +500 0.04% 99,280
2021-06-30 2021-06-28 0.700 145,500 +1,500 0.04% 101,850
2021-06-21 2021-06-17 0.690 144,000 -15,000 0.04% 99,360
2021-06-17 2021-06-15 0.700 159,000 +2,000 0.04% 111,300
2021-06-16 2021-06-11 0.690 157,000 -72,000 0.04% 108,330
2021-06-15 2021-06-10 0.700 229,000 +1,500 0.06% 160,300
2021-06-11 2021-06-09 0.700 227,500 -2,500 0.06% 159,250
2021-06-10 2021-06-08 0.690 230,000 +1,500 0.06% 158,700
2021-06-09 2021-06-07 0.700 228,500 +2,000 0.06% 159,950
2021-06-08 2021-06-04 0.700 226,500 +1,500 0.06% 158,550
2021-06-03 2021-06-01 0.700 225,000 +15,000 0.06% 157,500
2021-06-02 2021-05-31 0.710 210,000 -8,000 0.05% 149,100
2021-05-31 2021-05-27 0.700 218,000 -2,000 0.06% 152,600
2021-05-24 2021-05-20 0.710 220,000 +2,000 0.06% 156,200
2021-05-20 2021-05-17 0.710 218,000 +1,500 0.06% 154,780
2021-05-17 2021-05-13 0.710 216,500 +57,500 0.05% 153,715
2021-04-29 2021-04-27 0.690 159,000 +3,000 0.04% 109,710
2021-04-27 2021-04-23 0.680 156,000 -2,500 0.04% 106,080
2021-04-22 2021-04-20 0.700 158,500 -10,000 0.04% 110,950
2021-04-19 2021-04-15 0.700 168,500 +500 0.04% 117,950
2021-04-16 2021-04-14 0.700 168,000 -500 0.04% 117,600
2021-04-13 2021-04-09 0.700 168,500 -500 0.04% 117,950
2021-04-08 2021-04-01 0.690 169,000 -500 0.04% 116,610
2021-04-07 2021-03-31 0.690 169,500 -500 0.04% 116,955
2021-04-01 2021-03-30 0.690 170,000 +32,500 0.04% 117,300
2021-03-25 2021-03-23 0.690 137,500 +500 0.03% 94,875
2021-03-23 2021-03-19 0.700 137,000 +1,000 0.03% 95,900
2021-03-22 2021-03-18 0.700 136,000 +500 0.03% 95,200
2021-03-19 2021-03-17 0.700 135,500 +500 0.03% 94,850
2021-03-18 2021-03-16 0.710 135,000 -500 0.03% 95,850
2021-03-17 2021-03-15 0.700 135,500 -20,500 0.03% 94,850
2021-03-16 2021-03-12 0.690 156,000 +19,500 0.04% 107,640
2021-03-15 2021-03-11 0.710 136,500 +500 0.03% 96,915
2021-03-12 2021-03-10 0.710 136,000 +8,000 0.03% 96,560
2021-03-11 2021-03-09 0.720 128,000 -4,500 0.03% 92,160
2021-03-10 2021-03-08 0.720 132,500 +5,000 0.03% 95,400
2021-03-09 2021-03-05 0.740 127,500 +3,000 0.03% 94,350
2021-03-08 2021-03-04 0.750 124,500 +1,000 0.03% 93,375
2021-03-05 2021-03-03 0.740 123,500 +1,000 0.03% 91,390
2021-03-04 2021-03-02 0.750 122,500 +1,000 0.03% 91,875
2021-03-03 2021-03-01 0.740 121,500 +1,000 0.03% 89,910
2021-03-02 2021-02-26 0.740 120,500 +2,000 0.03% 89,170
2021-03-01 2021-02-25 0.770 118,500 +1,500 0.03% 91,245
2021-02-26 2021-02-24 0.770 117,000 +1,000 0.03% 90,090
2021-02-19 2021-02-17 0.760 116,000 -2,000 0.03% 88,160
2021-02-18 2021-02-16 0.750 118,000 +4,000 0.03% 88,500
2021-02-17 2021-02-11 0.740 114,000 -500 0.03% 84,360
2021-02-16 2021-02-09 0.740 114,500 +500 0.03% 84,730
2021-02-10 2021-02-08 0.730 114,000 -6,000 0.03% 83,220
2021-02-09 2021-02-05 0.740 120,000 -5,000 0.03% 88,800
2021-02-08 2021-02-04 0.780 125,000 -60,000 0.03% 97,500
2021-02-05 2021-02-03 0.750 185,000 +50,000 0.05% 138,750
2021-02-03 2021-02-01 0.680 135,000 +21,000 0.03% 91,800
2021-01-25 2021-01-21 0.700 114,000 -26,000 0.03% 79,800
2021-01-21 2021-01-19 0.680 140,000 +9,500 0.04% 95,200
2021-01-19 2021-01-15 0.690 130,500 -10,000 0.03% 90,045
2021-01-18 2021-01-14 0.720 140,500 +26,500 0.04% 101,160
2021-01-13 2021-01-11 0.680 114,000 -18,000 0.03% 77,520
2021-01-12 2021-01-08 0.670 132,000 -3,500 0.03% 88,440
2021-01-11 2021-01-07 0.680 135,500 +3,500 0.03% 92,140
2021-01-08 2021-01-06 0.680 132,000 +5,500 0.03% 89,760
2021-01-07 2021-01-05 0.680 126,500 -6,000 0.03% 86,020
2021-01-06 2021-01-04 0.690 132,500 +5,500 0.03% 91,425
2021-01-05 2020-12-31 0.680 127,000 -4,500 0.03% 86,360
2021-01-04 2020-12-29 0.700 131,500 -8,500 0.03% 92,050
2020-12-30 2020-12-28 0.680 140,000 -13,500 0.04% 95,200
2020-12-29 2020-12-24 0.670 153,500 -6,000 0.04% 102,845
2020-12-21 2020-12-17 0.700 159,500 -4,500 0.04% 111,650
2020-12-18 2020-12-16 0.690 164,000 +29,000 0.04% 113,160
2020-12-07 2020-12-03 0.730 135,000 -10,500 0.03% 98,550
2020-11-24 2020-11-20 0.770 145,500 -18,000 0.04% 112,035
2020-11-18 2020-11-16 0.750 163,500 +47,500 0.04% 122,625
2020-11-16 2020-11-12 0.760 116,000 +2,000 0.03% 88,160
2020-11-10 2020-11-06 0.760 114,000 -33,000 0.03% 86,640
2020-11-09 2020-11-05 0.760 147,000 +33,000 0.04% 111,720
2020-10-30 2020-10-28 0.790 114,000 -8,000 0.03% 90,060
2020-10-29 2020-10-27 0.750 122,000 -34,000 0.03% 91,500
2020-10-28 2020-10-23 0.800 156,000 +42,000 0.04% 124,800
2020-10-27 2020-10-22 0.780 114,000 -17,500 0.03% 88,920
2020-10-23 2020-10-21 0.790 131,500 -20,000 0.03% 103,885
2020-10-21 2020-10-19 0.680 151,500 -7,500 0.04% 103,020
2020-10-20 2020-10-16 0.690 159,000 +3,500 0.04% 109,710
2020-10-19 2020-10-15 0.670 155,500 +31,500 0.04% 104,185
2020-10-15 2020-10-12 0.680 124,000 +10,000 0.03% 84,320
2020-10-14 2020-10-09 0.670 114,000 -6,000 0.03% 76,380
2020-10-12 2020-10-08 0.680 120,000 -36,000 0.03% 81,600
2020-10-06 2020-09-30 0.680 156,000 -2,500 0.04% 106,080
2020-10-05 2020-09-29 0.700 158,500 -13,000 0.04% 110,950
2020-09-29 2020-09-25 0.680 171,500 +52,500 0.04% 116,620
2020-09-28 2020-09-24 0.690 119,000 +5,000 0.03% 82,110
2020-09-16 2020-09-14 0.770 114,000 -297,500 0.03% 87,780
2020-09-14 2020-09-10 0.770 411,500 -31,500 0.10% 316,855
2020-09-11 2020-09-09 0.780 443,000 +49,000 0.11% 345,540
2020-09-10 2020-09-08 0.810 394,000 +24,000 0.10% 319,140
2020-09-09 2020-09-07 0.850 370,000 +256,000 0.09% 314,500
2020-09-08 2020-09-04 1.000 114,000 -110,500 0.03% 114,000
2020-09-07 2020-09-03 1.040 224,500 -562,500 0.06% 233,480
2020-09-04 2020-09-02 0.800 787,000 +262,000 0.20% 629,600
2020-09-02 2020-08-31 0.700 525,000 -57,500 0.13% 367,500
2020-08-28 2020-08-26 0.680 582,500 -103,000 0.15% 396,100
2020-08-26 2020-08-24 0.700 685,500 -3,000 0.17% 479,850
2020-08-25 2020-08-21 0.640 688,500 +500 0.17% 440,640
2020-08-24 2020-08-20 0.620 688,000 -117,000 0.17% 426,560
2020-08-19 2020-08-17 0.600 805,000 -1,000 0.20% 483,000
2020-08-13 2020-08-11 0.600 806,000 +15,000 0.20% 483,600
2020-08-12 2020-08-10 0.600 791,000 -8,000 0.20% 474,600
2020-08-10 2020-08-06 0.650 799,000 +4,500 0.20% 519,350
2020-08-06 2020-08-04 0.640 794,500 +12,500 0.20% 508,480
2020-08-04 2020-07-31 0.650 782,000 -12,500 0.20% 508,300
2020-08-03 2020-07-30 0.640 794,500 +9,000 0.20% 508,480
2020-07-30 2020-07-28 0.670 785,500 -20,500 0.20% 526,285
2020-07-28 2020-07-24 0.650 806,000 -3,000 0.20% 523,900
2020-07-23 2020-07-21 0.670 809,000 -500 0.20% 542,030
2020-07-22 2020-07-20 0.670 809,500 -2,500 0.20% 542,365
2020-07-21 2020-07-17 0.660 812,000 -8,500 0.21% 535,920
2020-07-20 2020-07-16 0.680 820,500 -1,500 0.21% 557,940
2020-07-16 2020-07-14 0.710 822,000 +13,500 0.21% 583,620
2020-07-15 2020-07-13 0.710 808,500 -10,000 0.20% 574,035
2020-07-13 2020-07-09 0.730 818,500 +500 0.21% 597,505
2020-07-09 2020-07-07 0.740 818,000 +1,000 0.21% 605,320
2020-07-08 2020-07-06 0.740 817,000 +526,500 0.21% 604,580
2020-07-07 2020-07-03 0.700 290,500 +51,000 0.07% 203,350
2020-07-06 2020-07-02 0.710 239,500 +108,500 0.06% 170,045
2020-06-30 2020-06-26 0.690 131,000 -8,000 0.03% 90,390
2020-06-29 2020-06-24 0.650 139,000 +12,500 0.04% 90,350
2020-06-24 2020-06-22 0.680 126,500 -75,000 0.03% 86,020
2020-06-22 2020-06-18 0.650 201,500 -35,500 0.05% 130,975
2020-06-19 2020-06-17 0.630 237,000 +44,000 0.06% 149,310
2020-06-15 2020-06-11 0.660 193,000 +500 0.05% 127,380
2020-06-11 2020-06-09 0.660 192,500 +13,000 0.05% 127,050
2020-06-09 2020-06-05 0.670 179,500 +58,000 0.05% 120,265
2020-06-04 2020-06-02 0.610 121,500 -4,000 0.03% 74,115
2020-06-03 2020-06-01 0.630 125,500 +10,000 0.03% 79,065
2020-06-02 2020-05-29 0.650 115,500 +4,000 0.03% 75,075
2020-05-28 2020-05-26 0.660 111,500 -17,500 0.03% 73,590
2020-05-27 2020-05-25 0.640 129,000 -6,000 0.03% 82,560
2020-05-26 2020-05-22 0.670 135,000 +23,500 0.03% 90,450
2020-05-19 2020-05-15 0.710 111,500 +5,500 0.03% 79,165
2020-05-14 2020-05-12 0.700 106,000 -1,500 0.03% 74,200
2020-05-11 2020-05-07 0.710 107,500 -28,000 0.03% 76,325
2020-05-08 2020-05-06 0.720 135,500 -15,500 0.03% 97,560
2020-05-07 2020-05-05 0.720 151,000 -8,000 0.04% 108,720
2020-05-06 2020-05-04 0.730 159,000 -10,000 0.04% 116,070
2020-05-05 2020-04-29 0.750 169,000 -18,000 0.04% 126,750
2020-05-04 2020-04-28 0.740 187,000 -101,000 0.05% 138,380
2020-04-29 2020-04-27 0.720 288,000 +54,000 0.07% 207,360
2020-04-28 2020-04-24 0.710 234,000 +81,000 0.06% 166,140
2020-04-27 2020-04-23 0.750 153,000 +26,500 0.04% 114,750
2020-04-24 2020-04-22 0.740 126,500 +26,500 0.03% 93,610
2020-04-23 2020-04-21 0.750 100,000 -6,000 0.03% 75,000
2020-04-22 2020-04-20 0.750 106,000 -1,000 0.03% 79,500
2020-04-21 2020-04-17 0.740 107,000 -19,500 0.03% 79,180
2020-04-20 2020-04-16 0.760 126,500 +26,500 0.03% 96,140
2020-04-17 2020-04-15 0.790 100,000 -111,500 0.03% 79,000
2020-04-16 2020-04-14 0.780 211,500 -10,000 0.05% 164,970
2020-04-15 2020-04-09 0.780 221,500 -64,000 0.06% 172,770
2020-04-14 2020-04-08 0.790 285,500 +1,000 0.07% 225,545
2020-04-09 2020-04-07 0.790 284,500 -16,500 0.07% 224,755
2020-04-08 2020-04-06 0.790 301,000 +31,000 0.08% 237,790
2020-04-07 2020-04-03 0.790 270,000 -37,000 0.07% 213,300
2020-04-06 2020-04-02 0.780 307,000 +30,000 0.08% 239,460
2020-04-03 2020-04-01 0.770 277,000 -35,500 0.07% 213,290
2020-04-02 2020-03-31 0.770 312,500 +39,500 0.08% 240,625
2020-04-01 2020-03-30 0.790 273,000 +181,000 0.07% 215,670
2020-03-31 2020-03-27 0.810 92,000 +2,500 0.02% 74,520
2020-03-30 2020-03-26 0.830 89,500 -34,500 0.02% 74,285
2020-03-27 2020-03-25 0.830 124,000 -76,000 0.03% 102,920
2020-03-26 2020-03-24 0.860 200,000 +12,500 0.05% 172,000
2020-03-25 2020-03-23 0.750 187,500 +22,500 0.05% 140,625
2020-03-24 2020-03-20 0.700 165,000 +68,500 0.04% 115,500
2020-03-20 2020-03-18 0.670 96,500 +4,000 0.02% 64,655
2020-03-19 2020-03-17 0.700 92,500 +5,500 0.02% 64,750
2020-03-18 2020-03-16 0.700 87,000 -178,000 0.02% 60,900
2020-03-16 2020-03-12 0.750 265,000 +141,000 0.07% 198,750
2020-03-13 2020-03-11 0.740 124,000 +8,500 0.03% 91,760
2020-03-12 2020-03-10 0.710 115,500 +12,500 0.03% 82,005
2020-03-11 2020-03-09 0.700 103,000 +7,000 0.03% 72,100
2020-03-10 2020-03-06 0.760 96,000 -37,000 0.02% 72,960
2020-03-09 2020-03-05 0.780 133,000 -69,500 0.03% 103,740
2020-03-06 2020-03-04 0.810 202,500 -42,500 0.05% 164,025
2020-03-05 2020-03-03 0.820 245,000 +99,000 0.06% 200,900
2020-03-04 2020-03-02 0.970 146,000 +42,500 0.04% 141,620
2020-03-03 2020-02-28 1.020 103,500 -37,500 0.03% 105,570
2020-03-02 2020-02-27 1.020 141,000 +6,000 0.04% 143,820
2020-02-28 2020-02-26 1.070 135,000 -7,500 0.05% 144,450
2020-02-27 2020-02-25 1.050 142,500 -65,000 0.05% 149,625
2020-02-26 2020-02-24 1.140 207,500 +113,000 0.08% 236,550
2020-02-25 2020-02-21 0.850 94,500 +2,000 0.04% 80,325
2020-02-24 2020-02-20 0.840 92,500 -35,000 0.04% 77,700
2020-02-21 2020-02-19 0.860 127,500 -8,500 0.05% 109,650
2020-02-20 2020-02-18 0.820 136,000 -28,000 0.05% 111,520
2020-02-19 2020-02-17 0.840 164,000 +18,000 0.06% 137,760
2020-02-18 2020-02-14 0.850 146,000 +53,500 0.06% 124,100
2020-02-17 2020-02-13 0.830 92,500 +11,500 0.04% 76,775
2020-02-14 2020-02-12 0.860 81,000 +500 0.03% 69,660
2020-02-13 2020-02-11 0.930 80,500 -3,000 0.03% 74,865
2020-02-12 2020-02-10 1.090 83,500 -26,000 0.03% 91,015
2020-02-10 2020-02-06 0.900 109,500 +7,000 0.04% 98,550
2020-02-06 2020-02-04 0.900 102,500 +22,500 0.04% 92,250
2020-02-05 2020-02-03 0.940 80,000 -5,000 0.03% 75,200
2020-02-04 2020-01-31 0.880 85,000 +3,500 0.03% 74,800
2020-02-03 2020-01-30 0.820 81,500 -15,500 0.03% 66,830
2020-01-31 2020-01-29 0.940 97,000 +9,500 0.04% 91,180
2020-01-30 2020-01-24 1.016 87,500 +6,000 0.03% 88,941
2020-01-29 2020-01-22 1.048 81,500 -11,056 0.03% 85,431
2020-01-23 2020-01-21 1.016 92,556 -8,972 0.04% 94,080
2020-01-22 2020-01-20 1.059 101,528 -1,416 0.04% 107,500
2020-01-16 2020-01-14 1.038 102,944 +4,250 0.04% 106,820
2020-01-14 2020-01-10 1.059 98,694 +17,472 0.04% 104,500
2020-01-13 2020-01-09 1.069 81,222 -1,417 0.03% 86,860
2020-01-10 2020-01-08 1.122 82,639 +1,889 0.03% 92,750
2020-01-09 2020-01-07 1.144 80,750 -14,639 0.03% 92,340
2020-01-08 2020-01-06 1.059 95,389 +5,195 0.04% 101,000
2020-01-07 2020-01-03 1.154 90,194 +12,277 0.04% 104,094
2019-12-19 2019-12-17 1.292 77,917 -1,889 0.03% 100,650
2019-12-17 2019-12-13 1.355 79,806 -9,444 0.03% 108,161
2019-12-16 2019-12-12 1.302 89,250 -8,972 0.04% 116,235
2019-12-12 2019-12-10 1.472 98,222 -2,361 0.04% 144,560
2019-12-11 2019-12-09 1.355 100,583 +5,666 0.04% 136,320
2019-12-09 2019-12-05 1.525 94,917 -9,444 0.04% 144,721
2019-11-28 2019-11-26 1.302 104,361 +1,889 0.04% 135,915
2019-11-25 2019-11-21 1.376 102,472 +6,611 0.04% 141,050
2019-11-14 2019-11-12 1.419 95,861 +15,111 0.04% 136,010
2019-11-13 2019-11-11 1.482 80,750 -5,667 0.03% 119,700
2019-11-12 2019-11-08 1.334 86,417 +6,611 0.03% 115,290
2019-11-08 2019-11-06 1.376 79,806 +3,306 0.03% 109,851
2019-11-05 2019-11-01 1.535 76,500 -2,361 0.03% 117,450
2019-11-04 2019-10-31 1.387 78,861 +472 0.03% 109,385
2019-11-01 2019-10-30 1.387 78,389 +1,417 0.03% 108,730
2019-10-31 2019-10-29 1.345 76,972 +944 0.03% 103,505
2019-10-25 2019-10-23 1.408 76,028 -2,833 0.03% 107,065
2019-10-24 2019-10-22 1.408 78,861 +472 0.03% 111,055
2019-10-17 2019-10-15 1.408 78,389 -12,278 0.03% 110,390
2019-10-15 2019-10-11 1.398 90,667 -9,916 0.04% 126,720
2019-10-10 2019-10-08 1.419 100,583 +16,055 0.04% 142,710
2019-10-02 2019-09-27 1.525 84,528 -1,889 0.03% 128,880
2019-09-26 2019-09-24 1.535 86,417 +473 0.03% 132,676
2019-09-18 2019-09-16 1.588 85,944 -1,889 0.03% 136,499
2019-09-17 2019-09-13 1.588 87,833 +6,611 0.04% 139,499
2019-09-10 2019-09-06 1.631 81,222 -6,139 0.03% 132,440
2019-09-09 2019-09-05 1.535 87,361 -6,611 0.04% 134,125
2019-09-06 2019-09-04 1.556 93,972 -1,417 0.04% 146,265
2019-09-05 2019-09-03 1.546 95,389 +8,028 0.04% 147,460
2019-09-03 2019-08-30 1.567 87,361 -1,417 0.04% 136,900
2019-09-02 2019-08-29 1.514 88,778 -11,805 0.04% 134,420
2019-08-30 2019-08-28 1.588 100,583 -16,528 0.04% 159,749
2019-08-29 2019-08-27 1.842 117,111 -472 0.05% 215,760
2019-08-26 2019-08-22 1.842 117,583 +1,889 0.05% 216,629
2019-08-22 2019-08-20 1.842 115,694 +4,250 0.05% 213,149
2019-08-21 2019-08-19 1.885 111,444 -473 0.05% 210,039
2019-08-16 2019-08-14 1.906 111,917 +473 0.05% 213,301
2019-08-15 2019-08-13 1.885 111,444 -1,417 0.05% 210,039
2019-08-13 2019-08-09 1.927 112,861 +14,167 0.05% 217,490
2019-08-12 2019-08-08 1.906 98,694 -473 0.04% 188,099
2019-08-01 2019-07-30 2.160 99,167 +3,306 0.04% 214,201
2019-07-31 2019-07-29 2.160 95,861 +944 0.04% 207,060
2019-07-26 2019-07-24 2.139 94,917 +9,445 0.04% 203,011
2019-07-24 2019-07-22 2.096 85,472 +1,889 0.04% 179,190
2019-07-22 2019-07-18 2.192 83,583 -12,278 0.04% 183,194
2019-07-19 2019-07-17 2.224 95,861 +12,278 0.04% 213,150
2019-07-17 2019-07-15 2.224 83,583 +43,916 0.04% 185,849
2019-07-16 2019-07-12 2.171 39,667 +38,250 0.02% 86,101
2019-07-10 2019-07-08 2.118 1,417 -54,305 0.00% 3,001
2019-07-09 2019-07-05 2.224 55,722 +5,194 0.02% 123,900
2019-07-08 2019-07-04 2.213 50,528 +945 0.02% 111,815
2019-07-05 2019-07-03 2.213 49,583 +944 0.02% 109,724
2019-06-28 2019-06-26 2.224 48,639 -1,889 0.02% 108,150
2019-06-27 2019-06-25 1.938 50,528 +1,889 0.02% 97,905
2019-06-25 2019-06-21 1.969 48,639 -8,972 0.02% 95,790
2019-06-21 2019-06-19 1.980 57,611 -6,139 0.02% 114,070
2019-06-20 2019-06-18 1.916 63,750 +10,389 0.03% 122,175
2019-06-19 2019-06-17 1.938 53,361 +4,722 0.02% 103,395
2019-06-12 2019-06-10 1.948 48,639 -15,583 0.02% 94,760
2019-06-11 2019-06-06 1.938 64,222 +472 0.03% 124,440
2019-06-06 2019-06-04 1.969 63,750 +15,111 0.03% 125,550
2019-06-03 2019-05-30 2.033 48,639 -2,833 0.02% 98,880
2019-05-31 2019-05-29 2.012 51,472 -9,917 0.02% 103,550
2019-05-29 2019-05-27 2.044 61,389 -472 0.03% 125,450
2019-05-28 2019-05-24 2.086 61,861 +12,750 0.03% 129,035
2019-05-27 2019-05-23 2.075 49,111 -472 0.02% 101,920
2019-05-24 2019-05-22 2.033 49,583 +472 0.02% 100,799
2019-05-23 2019-05-21 2.054 49,111 -1,889 0.02% 100,880
2019-05-22 2019-05-20 2.075 51,000 +8,972 0.02% 105,840
2019-05-21 2019-05-17 2.128 42,028 -5,666 0.02% 89,445
2019-05-20 2019-05-16 2.139 47,694 -17,000 0.02% 102,009
2019-05-17 2019-05-15 2.213 64,694 -46,750 0.03% 143,164
2019-05-16 2019-05-14 2.329 111,444 +59,027 0.05% 259,599
2019-05-15 2019-05-10 2.488 52,417 +6,611 0.02% 130,426
2019-05-14 2019-05-09 2.541 45,806 +473 0.02% 116,401
2019-05-10 2019-05-08 2.711 45,333 +38,722 0.02% 122,879
2019-05-09 2019-05-07 2.351 6,611 +2,833 0.00% 15,540
2019-05-08 2019-05-06 2.054 3,778 +3,778 0.00% 7,760
2019-05-07 2019-05-03 2.160 0 -14,167
2019-05-06 2019-05-02 2.096 14,167 +14,167 0.01% 29,701
2019-04-30 2019-04-26 2.096 0 -13,222
2019-04-29 2019-04-25 2.096 13,222 -472 0.01% 27,720
2019-04-26 2019-04-24 1.991 13,694 -14,167 0.01% 27,259
2019-04-25 2019-04-23 2.096 27,861 -28,806 0.01% 58,410
2019-04-24 2019-04-18 2.118 56,667 +40,611 0.02% 120,001
2019-04-23 2019-04-17 2.075 16,056 -944 0.01% 33,321
2019-04-18 2019-04-16 2.118 17,000 +1,417 0.01% 36,000
2019-04-17 2019-04-15 2.139 15,583 +6,139 0.01% 33,329
2019-04-16 2019-04-12 1.991 9,444 +472 0.00% 18,799
2019-04-15 2019-04-11 2.075 8,972 +3,778 0.00% 18,620
2019-04-12 2019-04-10 2.044 5,194 -473 0.00% 10,614
2019-04-11 2019-04-09 1.969 5,667 -3,777 0.00% 11,161
2019-04-10 2019-04-08 1.969 9,444 +3,305 0.00% 18,599
2019-04-09 2019-04-04 1.959 6,139 -1,417 0.00% 12,025
2019-04-02 2019-03-29 2.012 7,556 -2,361 0.00% 15,201
2019-03-29 2019-03-27 1.969 9,917 +1,417 0.00% 19,531
2019-03-21 2019-03-19 1.916 8,500 -5,667 0.00% 16,290
2019-03-20 2019-03-18 1.959 14,167 +13,223 0.01% 27,751
2019-03-15 2019-03-13 2.075 944 -473 0.00% 1,959
2019-03-14 2019-03-12 2.033 1,417 -944 0.00% 2,881
2019-03-11 2019-03-07 1.969 2,361 -945 0.00% 4,650
2019-03-08 2019-03-06 2.075 3,306 -5,194 0.00% 6,861
2019-03-05 2019-03-01 1.991 8,500 -2,361 0.00% 16,920
2019-03-01 2019-02-27 2.001 10,861 -2,361 0.00% 21,735
2019-02-28 2019-02-26 1.980 13,222 -472 0.01% 26,180
2019-02-27 2019-02-25 1.969 13,694 -473 0.01% 26,969
2019-02-26 2019-02-22 1.938 14,167 +2,361 0.01% 27,451
2019-02-25 2019-02-21 1.959 11,806 -8,500 0.01% 23,126
2019-02-22 2019-02-20 2.001 20,306 +16,056 0.01% 40,636
2019-02-13 2019-02-11 2.001 4,250 -944 0.00% 8,505
2019-02-11 2019-02-04 1.959 5,194 +4,250 0.00% 10,174
2019-02-08 2019-01-31 2.012 944 +944 0.00% 1,899
2019-01-28 2019-01-24 2.044 0 -8,028
2019-01-24 2019-01-22 2.054 8,028 -2,361 0.00% 16,490
2019-01-23 2019-01-21 2.033 10,389 -10,389 0.00% 21,120
2019-01-21 2019-01-17 2.118 20,778 +10,389 0.01% 44,000
2019-01-18 2019-01-16 1.991 10,389 +10,389 0.00% 20,680
2019-01-11 2019-01-09 2.213 0 -944
2019-01-04 2019-01-02 2.224 944 -473 0.00% 2,099
2019-01-03 2018-12-31 2.224 1,417 +1,417 0.00% 3,151
2018-12-28 2018-12-24 2.001 0 -15,111
2018-12-27 2018-12-20 1.991 15,111 -472 0.01% 30,080
2018-12-21 2018-12-19 2.001 15,583 +13,222 0.01% 31,184
2018-12-19 2018-12-17 2.001 2,361 -472 0.00% 4,725
2018-12-18 2018-12-14 2.001 2,833 +472 0.00% 5,669
2018-12-14 2018-12-12 1.948 2,361 -3,306 0.00% 4,600
2018-12-11 2018-12-07 1.927 5,667 -16,055 0.00% 10,921
2018-12-07 2018-12-05 1.948 21,722 +2,361 0.01% 42,320
2018-12-06 2018-12-04 1.938 19,361 +8,500 0.01% 37,515
2018-12-05 2018-12-03 1.853 10,861 +10,861 0.00% 20,125
2018-11-29 2018-11-27 1.811 0 -4,250
2018-11-28 2018-11-26 1.779 4,250 -472 0.00% 7,560
2018-11-27 2018-11-23 1.736 4,722 +944 0.00% 8,200
2018-11-26 2018-11-22 1.715 3,778 +2,834 0.00% 6,480
2018-11-22 2018-11-20 1.684 944 +944 0.00% 1,589
2018-11-20 2018-11-16 1.715 0 -11,333
2018-11-19 2018-11-15 1.715 11,333 -7,084 0.00% 19,439
2018-11-12 2018-11-08 1.652 18,417 -5,194 0.01% 30,421
2018-11-09 2018-11-07 1.631 23,611 +5,194 0.01% 38,500
2018-11-08 2018-11-06 1.641 18,417 +3,306 0.01% 30,226
2018-11-07 2018-11-05 1.567 15,111 -4,722 0.01% 23,680
2018-11-06 2018-11-02 1.588 19,833 +5,194 0.01% 31,499
2018-11-05 2018-11-01 1.588 14,639 -4,250 0.01% 23,250
2018-11-02 2018-10-31 1.588 18,889 +4,250 0.01% 30,000
2018-10-29 2018-10-25 1.588 14,639 -8,500 0.01% 23,250
2018-10-25 2018-10-23 1.673 23,139 -2,833 0.01% 38,710
2018-10-24 2018-10-22 1.853 25,972 -3,778 0.01% 48,125
2018-10-22 2018-10-18 1.895 29,750 +20,306 0.01% 56,385
2018-10-18 2018-10-15 2.065 9,444 -945 0.00% 19,499
2018-10-16 2018-10-12 2.118 10,389 -1,417 0.00% 22,000
2018-10-15 2018-10-11 2.075 11,806 -472 0.01% 24,501
2018-10-12 2018-10-10 2.224 12,278 +2,834 0.01% 27,300
2018-10-11 2018-10-09 2.128 9,444 +3,305 0.00% 20,099
2018-10-10 2018-10-08 2.308 6,139 -4,250 0.00% 14,170
2018-10-09 2018-10-05 2.435 10,389 -6,139 0.00% 25,300
2018-09-06 2018-09-04 2.742 16,528 +2,361 0.01% 45,326
2018-08-29 2018-08-27 2.700 14,167 -472 0.01% 38,251
2018-08-27 2018-08-23 2.689 14,639 -10,861 0.01% 39,370
2018-08-23 2018-08-21 2.647 25,500 -1,417 0.01% 67,500
2018-08-22 2018-08-20 2.679 26,917 -3,305 0.01% 72,106
2018-08-17 2018-08-15 2.711 30,222 +14,639 0.01% 81,919
2018-08-16 2018-08-14 2.700 15,583 +14,166 0.01% 42,074
2018-08-14 2018-08-10 2.742 1,417 -5,666 0.00% 3,886
2018-08-13 2018-08-09 2.732 7,083 -1,889 0.00% 19,349
2018-08-10 2018-08-08 2.753 8,972 -3,778 0.00% 24,699
2018-08-08 2018-08-06 2.753 12,750 -4,722 0.01% 35,100
2018-08-06 2018-08-02 2.647 17,472 +5,194 0.01% 46,249
2018-08-03 2018-08-01 2.732 12,278 -2,833 0.01% 33,541
2018-08-02 2018-07-31 2.753 15,111 -3,306 0.01% 41,600
2018-08-01 2018-07-30 2.753 18,417 -944 0.01% 50,701
2018-07-30 2018-07-26 2.753 19,361 -945 0.01% 53,300
2018-07-27 2018-07-25 2.753 20,306 -944 0.01% 55,901
2018-07-25 2018-07-23 2.753 21,250 -1,889 0.01% 58,500
2018-07-23 2018-07-19 2.785 23,139 -944 0.01% 64,435
2018-07-20 2018-07-18 2.785 24,083 -2,834 0.01% 67,064
2018-07-18 2018-07-16 2.753 26,917 -1,416 0.01% 74,101
2018-07-17 2018-07-13 2.753 28,333 -945 0.01% 77,999
2018-07-16 2018-07-12 2.753 29,278 -944 0.01% 80,601
2018-07-11 2018-07-09 2.721 30,222 -6,139 0.01% 82,239
2018-07-10 2018-07-06 2.636 36,361 +1,417 0.02% 95,865
2018-07-06 2018-07-04 2.647 34,944 +4,250 0.01% 92,499
2018-06-25 2018-06-21 2.605 30,694 -15,112 0.01% 79,949
2018-06-22 2018-06-20 2.584 45,806 +1,417 0.02% 118,341
2018-06-21 2018-06-19 2.467 44,389 +6,139 0.02% 109,510
2018-06-19 2018-06-14 2.647 38,250 -5,194 0.02% 101,250
2018-06-14 2018-06-12 2.647 43,444 -5,195 0.02% 114,999
2018-06-11 2018-06-07 2.647 48,639 +10,389 0.02% 128,750
2018-05-28 2018-05-24 2.435 38,250 -1,889 0.02% 93,150
2018-05-21 2018-05-17 2.245 40,139 -1,417 0.02% 90,100
2018-05-18 2018-05-16 2.245 41,556 -24,083 0.02% 93,281
2018-05-17 2018-05-15 2.276 65,639 +16,528 0.03% 149,425
2018-05-16 2018-05-14 2.298 49,111 +13,222 0.02% 112,840
2018-05-15 2018-05-11 2.329 35,889 +24,556 0.02% 83,600
2018-05-11 2018-05-09 2.372 11,333 +3,777 0.00% 26,879
2018-05-10 2018-05-08 2.382 7,556 +1,889 0.00% 18,001
2018-05-09 2018-05-07 2.435 5,667 -9,444 0.00% 13,801
2018-05-07 2018-05-03 2.446 15,111 +15,111 0.01% 36,960
2018-04-27 2018-04-25 2.509 0 -1,889
2018-04-26 2018-04-24 2.552 1,889 +1,889 0.00% 4,820
2018-04-25 2018-04-23 2.562 0 -27,861
2018-04-24 2018-04-20 2.594 27,861 +3,305 0.01% 72,275
2018-04-20 2018-04-18 2.573 24,556 +18,889 0.01% 63,181
2018-04-18 2018-04-16 2.636 5,667 +5,195 0.00% 14,941
2018-04-13 2018-04-11 2.785 472 -11,334 0.00% 1,314
2018-04-11 2018-04-09 2.626 11,806 +8,500 0.01% 31,001
2018-04-10 2018-04-06 2.647 3,306 -2,833 0.00% 8,751
2018-04-09 2018-04-04 2.689 6,139 -6,611 0.00% 16,510
2018-04-06 2018-04-03 2.742 12,750 +11,333 0.01% 34,965
2018-04-04 2018-03-29 2.721 1,417 -1,416 0.00% 3,856
2018-04-03 2018-03-28 2.795 2,833 -23,611 0.00% 7,919
2018-03-29 2018-03-27 2.753 26,444 +23,611 0.01% 72,799
2018-03-28 2018-03-26 2.721 2,833 +2,361 0.00% 7,709
2018-03-22 2018-03-20 2.901 472 -9,445 0.00% 1,369
2018-03-19 2018-03-15 2.859 9,917 -28,333 0.00% 28,351
2018-03-16 2018-03-14 2.859 38,250 -472 0.02% 109,350
2018-03-14 2018-03-12 2.795 38,722 -4,250 0.02% 108,239
2018-03-13 2018-03-09 2.859 42,972 +42,500 0.02% 122,849
2018-03-05 2018-03-01 2.859 472 +472 0.00% 1,349
2018-03-01 2018-02-27 2.827 0 -4,250
2018-02-28 2018-02-26 2.838 4,250 +4,250 0.00% 12,060
2018-02-23 2018-02-21 2.721 0 -72,250
2018-02-21 2018-02-15 2.552 72,250 +46,278 0.03% 184,365
2018-02-20 2018-02-13 2.573 25,972 +11,333 0.01% 66,824
2018-02-14 2018-02-12 2.594 14,639 -6,139 0.01% 37,975
2018-02-13 2018-02-09 2.520 20,778 -4,722 0.01% 52,361
2018-02-12 2018-02-08 2.626 25,500 -116,167 0.01% 66,960
2018-02-09 2018-02-07 2.382 141,667 +47,695 0.06% 337,501
2018-02-08 2018-02-06 2.541 93,972 +93,972 0.04% 238,799
2018-02-06 2018-02-02 2.806 0 -73,194
2018-02-05 2018-02-01 2.891 73,194 -7,084 0.03% 211,574
2018-02-02 2018-01-31 2.965 80,278 -3,778 0.03% 238,001
2018-02-01 2018-01-30 2.986 84,056 +3,306 0.04% 250,981
2018-01-31 2018-01-29 2.965 80,750 +8,972 0.03% 239,400
2018-01-30 2018-01-26 2.965 71,778 +62,806 0.03% 212,801
2018-01-29 2018-01-25 2.869 8,972 +6,611 0.00% 25,744
2018-01-26 2018-01-24 3.452 2,361 -13,222 0.00% 8,150
2018-01-25 2018-01-23 3.367 15,583 +8,500 0.01% 52,469
2018-01-23 2018-01-19 3.462 7,083 -35,417 0.00% 24,524
2018-01-22 2018-01-18 3.441 42,500 +42,028 0.02% 146,250
2018-01-17 2018-01-15 3.335 472 -10,389 0.00% 1,574
2018-01-16 2018-01-12 3.304 10,861 -24,556 0.00% 35,880
2018-01-15 2018-01-11 3.314 35,417 +4,723 0.02% 117,376
2018-01-11 2018-01-09 3.314 30,694 +29,750 0.01% 101,724
2018-01-09 2018-01-05 3.325 944 +944 0.00% 3,139
2018-01-02 2017-12-28 3.378 0 -944
2017-12-22 2017-12-20 3.378 944 -945 0.00% 3,188
2017-12-21 2017-12-19 3.388 1,889 +1,417 0.00% 6,400
2017-12-15 2017-12-13 3.367 472 -5,195 0.00% 1,589
2017-12-13 2017-12-11 3.304 5,667 +3,778 0.00% 18,721
2017-12-12 2017-12-08 3.282 1,889 +1,889 0.00% 6,200
2017-12-11 2017-12-07 3.176 0 -20,306
2017-12-08 2017-12-06 3.229 20,306 +20,306 0.01% 65,576
2017-12-06 2017-12-04 3.378 0 -22,194
2017-12-04 2017-11-30 3.494 22,194 +1,416 0.01% 77,548
2017-12-01 2017-11-29 3.452 20,778 +8,972 0.01% 71,721
2017-11-30 2017-11-28 3.420 11,806 +3,778 0.01% 40,377
2017-11-28 2017-11-24 3.462 8,028 +8,028 0.00% 27,796
2017-11-27 2017-11-23 3.547 0 -17,472
2017-11-24 2017-11-22 3.547 17,472 +17,472 0.01% 61,974
2017-11-17 2017-11-15 3.600 0 -2,361
2017-11-16 2017-11-14 3.621 2,361 -5,195 0.00% 8,550
2017-11-15 2017-11-13 3.547 7,556 -3,305 0.00% 26,802
2017-11-14 2017-11-10 3.558 10,861 +3,305 0.00% 38,640
2017-11-13 2017-11-09 3.568 7,556 +5,667 0.00% 26,962
2017-11-10 2017-11-08 3.600 1,889 -21,250 0.00% 6,800
2017-11-08 2017-11-06 3.515 23,139 -2,361 0.01% 81,340
2017-11-06 2017-11-02 3.526 25,500 +16,528 0.01% 89,910
2017-11-03 2017-11-01 3.536 8,972 +472 0.00% 31,729
2017-10-31 2017-10-27 3.600 8,500 -20,306 0.00% 30,600
2017-10-30 2017-10-26 3.579 28,806 -944 0.01% 103,092
2017-10-26 2017-10-24 3.536 29,750 +8,500 0.01% 105,210
2017-10-23 2017-10-19 3.568 21,250 +1,889 0.01% 75,825
2017-10-17 2017-10-13 3.642 19,361 -1,889 0.01% 70,520
2017-10-13 2017-10-11 3.642 21,250 -7,083 0.01% 77,400
2017-10-12 2017-10-10 3.653 28,333 +2,833 0.01% 103,499
2017-10-11 2017-10-09 3.600 25,500 +16,056 0.01% 91,800
2017-10-10 2017-10-06 3.642 9,444 +3,305 0.00% 34,398
2017-10-09 2017-10-04 3.716 6,139 +6,139 0.00% 22,815
2017-09-27 2017-09-25 3.674 0 -8,500
2017-09-26 2017-09-22 3.611 8,500 -944 0.00% 30,690
2017-09-25 2017-09-21 3.674 9,444 +8,972 0.00% 34,698
2017-09-22 2017-09-20 3.621 472 +472 0.00% 1,709
2017-09-19 2017-09-15 3.685 0 -11,333
2017-09-15 2017-09-13 3.653 11,333 +5,194 0.00% 41,399
2017-09-14 2017-09-12 3.685 6,139 +472 0.00% 22,620
2017-09-11 2017-09-07 3.674 5,667 -8,972 0.00% 20,821
2017-09-08 2017-09-06 3.685 14,639 +14,167 0.01% 53,940
2017-09-07 2017-09-05 3.642 472 -21,250 0.00% 1,719
2017-09-04 2017-08-31 3.621 21,722 +8,972 0.01% 78,659
2017-09-01 2017-08-30 3.632 12,750 -11,806 0.01% 46,305
2017-08-31 2017-08-29 3.653 24,556 +10,389 0.01% 89,702
2017-08-30 2017-08-28 3.653 14,167 -7,555 0.01% 51,751
2017-08-29 2017-08-25 3.716 21,722 +4,722 0.01% 80,729
2017-08-28 2017-08-24 3.664 17,000 +3,306 0.01% 62,280
2017-08-25 2017-08-22 3.759 13,694 +6,611 0.01% 51,473
2017-08-24 2017-08-21 3.674 7,083 -17,000 0.00% 26,024
2017-08-22 2017-08-18 3.632 24,083 +5,194 0.01% 87,464
2017-08-21 2017-08-17 3.632 18,889 +14,639 0.01% 68,600
2017-08-18 2017-08-16 3.653 4,250 +2,361 0.00% 15,525
2017-08-17 2017-08-15 3.664 1,889 -3,778 0.00% 6,920
2017-08-16 2017-08-14 3.568 5,667 -9,444 0.00% 20,221
2017-08-11 2017-08-09 3.642 15,111 -5,667 0.01% 55,040
2017-08-10 2017-08-08 3.727 20,778 +15,584 0.01% 77,441
2017-08-09 2017-08-07 3.695 5,194 -15,584 0.00% 19,193
2017-08-04 2017-08-02 3.600 20,778 +9,445 0.01% 74,801
2017-08-03 2017-08-01 3.642 11,333 -4,723 0.00% 41,279
2017-08-02 2017-07-31 3.664 16,056 -42,500 0.01% 58,822
2017-07-24 2017-07-20 3.611 58,556 -1,888 0.03% 211,422
2017-07-20 2017-07-18 3.653 60,444 -4,250 0.03% 220,798
2017-07-19 2017-07-17 3.621 64,694 +24,555 0.03% 234,268
2017-07-18 2017-07-14 3.801 40,139 -15,111 0.02% 152,575
2017-07-17 2017-07-13 3.759 55,250 +40,139 0.02% 207,675
2017-07-12 2017-07-10 3.854 15,111 -23,611 0.01% 58,240
2017-07-10 2017-07-06 3.822 38,722 +18,889 0.02% 148,009
2017-07-06 2017-07-04 3.812 19,833 -3,306 0.01% 75,599
2017-07-04 2017-06-30 3.907 23,139 -2,833 0.01% 90,405
2017-07-03 2017-06-29 3.907 25,972 +6,139 0.01% 101,474
2017-06-30 2017-06-28 3.865 19,833 -2,834 0.01% 76,649
2017-06-29 2017-06-27 3.886 22,667 -3,305 0.01% 88,081
2017-06-28 2017-06-26 3.918 25,972 -13,695 0.01% 101,749
2017-06-23 2017-06-21 3.865 39,667 +5,195 0.02% 153,301
2017-06-22 2017-06-20 3.918 34,472 +3,778 0.01% 135,049
2017-06-21 2017-06-19 3.918 30,694 -7,556 0.01% 120,248
2017-06-19 2017-06-15 3.918 38,250 +1,889 0.02% 149,850
2017-06-16 2017-06-14 3.896 36,361 -35,417 0.02% 141,680
2017-06-15 2017-06-13 4.024 71,778 +13,222 0.03% 288,801
2017-06-14 2017-06-12 3.939 58,556 -7,555 0.03% 230,642
2017-06-13 2017-06-09 3.928 66,111 -2,833 0.03% 259,700
2017-06-12 2017-06-08 3.896 68,944 +65,166 0.03% 268,638
2017-06-09 2017-06-07 4.024 3,778 +3,778 0.00% 15,201
2017-06-08 2017-06-06 4.140 0 -19,833
2017-06-07 2017-06-05 4.161 19,833 -1,889 0.01% 82,529
2017-06-06 2017-06-02 4.182 21,722 +21,250 0.01% 90,849
2017-06-05 2017-06-01 4.331 472 +472 0.00% 2,044
2017-05-31 2017-05-26 4.023 0 -1,879
2017-05-29 2017-05-25 3.969 1,879 +1,879 0.00% 7,459
2017-05-25 2017-05-23 4.044 0 -1,879
2017-05-24 2017-05-22 4.076 1,879 +1,879 0.00% 7,659
2017-05-23 2017-05-19 3.991 0 -8,927
2017-05-22 2017-05-18 3.938 8,927 +8,927 0.00% 35,150
2017-05-16 2017-05-12 3.969 0 -3,759
2017-05-12 2017-05-10 3.714 3,759 -9,866 0.00% 13,961
2017-05-11 2017-05-09 3.640 13,625 -5,169 0.01% 49,589
2017-05-09 2017-05-05 3.640 18,794 +4,699 0.01% 68,402
2017-05-05 2017-05-02 3.629 14,095 +470 0.01% 51,150
2017-04-28 2017-04-26 3.746 13,625 +13,625 0.01% 51,039
2017-04-25 2017-04-21 3.746 0 -9,867
2017-04-24 2017-04-20 3.671 9,867 +2,350 0.00% 36,227
2017-04-21 2017-04-19 3.682 7,517 -4,229 0.00% 27,679
2017-04-20 2017-04-18 3.586 11,746 +7,048 0.01% 42,125
2017-04-19 2017-04-13 3.767 4,698 -6,108 0.00% 17,699
2017-04-18 2017-04-12 3.618 10,806 -4,699 0.01% 39,099
2017-04-13 2017-04-11 3.618 15,505 -12,215 0.01% 56,101
2017-04-12 2017-04-10 3.640 27,720 -7,518 0.01% 100,888
2017-04-11 2017-04-07 3.757 35,238 +13,625 0.02% 132,376
2017-04-10 2017-04-06 3.852 21,613 -7,517 0.01% 83,262
2017-04-07 2017-04-05 3.799 29,130 +13,625 0.01% 110,670
2017-04-06 2017-04-03 3.831 15,505 +13,626 0.01% 59,401
2017-04-05 2017-03-31 3.831 1,879 +1,879 0.00% 7,199
2017-03-31 2017-03-29 3.757 0 -6,108
2017-03-30 2017-03-28 3.852 6,108 +6,108 0.00% 23,530
2017-03-28 2017-03-24 4.044 0 -6,108
2017-03-27 2017-03-23 4.044 6,108 +6,108 0.00% 24,700
2017-03-22 2017-03-20 4.044 0 -9,867
2017-03-21 2017-03-17 3.991 9,867 +9,867 0.00% 39,377
2017-03-20 2017-03-16 4.001 0 -7,048
2017-03-17 2017-03-15 3.991 7,048 -6,107 0.00% 28,127
2017-03-16 2017-03-14 4.001 13,155 +9,866 0.01% 52,638
2017-03-15 2017-03-13 4.012 3,289 -8,927 0.00% 13,196
2017-03-14 2017-03-10 4.023 12,216 -1,879 0.01% 49,141
2017-03-13 2017-03-09 4.023 14,095 +14,095 0.01% 56,699
2017-03-08 2017-03-06 4.076 0 -9,397
2017-03-06 2017-03-02 4.033 9,397 +940 0.00% 37,901
2017-03-03 2017-03-01 4.033 8,457 -12,686 0.00% 34,110
2017-03-02 2017-02-28 4.012 21,143 +14,095 0.01% 84,826
2017-03-01 2017-02-27 4.012 7,048 +2,350 0.00% 28,277
2017-02-28 2017-02-24 4.012 4,698 -2,350 0.00% 18,848
2017-02-27 2017-02-23 4.044 7,048 -9,396 0.00% 28,502
2017-02-24 2017-02-22 4.087 16,444 +9,866 0.01% 67,199
2017-02-23 2017-02-21 4.044 6,578 -939 0.00% 26,601
2017-02-22 2017-02-20 4.108 7,517 -940 0.00% 30,878
2017-02-20 2017-02-16 4.129 8,457 -1,879 0.00% 34,920
2017-02-17 2017-02-15 4.118 10,336 -2,350 0.00% 42,568
2017-02-16 2017-02-14 4.140 12,686 +2,350 0.01% 52,517
2017-02-15 2017-02-13 4.150 10,336 -6,578 0.00% 42,898
2017-02-14 2017-02-10 4.193 16,914 +1,879 0.01% 70,919
2017-02-13 2017-02-09 4.236 15,035 -7,517 0.01% 63,681
2017-02-10 2017-02-08 4.257 22,552 -16,445 0.01% 95,999
2017-02-09 2017-02-07 4.204 38,997 -3,288 0.02% 163,927
2017-02-08 2017-02-06 4.299 42,285 +5,638 0.02% 181,798
2017-02-03 2017-02-01 4.321 36,647 -51,682 0.02% 158,339
2017-02-02 2017-01-27 4.342 88,329 -1,410 0.04% 383,518
2017-02-01 2017-01-25 4.363 89,739 -14,565 0.04% 391,550
2017-01-26 2017-01-24 4.342 104,304 +18,324 0.05% 452,880
2017-01-25 2017-01-23 4.310 85,980 +27,250 0.04% 370,574
2017-01-24 2017-01-20 4.353 58,730 -17,384 0.03% 255,626
2017-01-23 2017-01-19 4.374 76,114 +38,527 0.04% 332,911
2017-01-20 2017-01-18 4.289 37,587 +11,746 0.02% 161,200
2017-01-19 2017-01-17 4.363 25,841 +3,759 0.01% 112,750
2017-01-18 2017-01-16 4.448 22,082 +2,819 0.01% 98,228
2017-01-17 2017-01-13 4.438 19,263 -12,216 0.01% 85,484
2017-01-16 2017-01-12 4.416 31,479 -17,854 0.01% 139,025
2017-01-13 2017-01-11 4.640 49,333 +8,927 0.02% 228,900
2017-01-12 2017-01-10 4.502 40,406 +14,095 0.02% 181,890
2017-01-11 2017-01-09 4.299 26,311 -6,578 0.01% 113,120
2017-01-06 2017-01-04 4.310 32,889 -26,780 0.02% 141,752
2017-01-05 2017-01-03 4.310 59,669 +26,780 0.03% 257,173
2016-12-30 2016-12-28 4.374 32,889 -3,758 0.02% 143,852
2016-12-29 2016-12-23 4.353 36,647 +3,758 0.02% 159,509
2016-12-28 2016-12-22 4.246 32,889 +6,578 0.02% 139,652
2016-12-23 2016-12-21 4.246 26,311 -1,409 0.01% 111,720
2016-12-22 2016-12-20 4.161 27,720 +11,276 0.01% 115,343
2016-12-21 2016-12-19 4.182 16,444 +4,698 0.01% 68,774
2016-12-20 2016-12-16 4.278 11,746 -12,686 0.01% 50,250
2016-12-19 2016-12-15 4.193 24,432 +17,854 0.01% 102,442
2016-12-15 2016-12-13 4.289 6,578 +5,638 0.00% 28,211
2016-12-14 2016-12-12 4.267 940 -19,263 0.00% 4,011
2016-12-13 2016-12-09 4.331 20,203 +11,276 0.01% 87,505
2016-12-09 2016-12-07 4.416 8,927 +7,987 0.00% 39,425
2016-12-08 2016-12-06 4.427 940 -22,552 0.00% 4,161
2016-12-07 2016-12-05 4.299 23,492 +23,022 0.01% 101,001
2016-12-06 2016-12-02 4.289 470 +470 0.00% 2,016
2016-12-05 2016-12-01 4.363 0 -16,444
2016-12-02 2016-11-30 4.459 16,444 -20,203 0.01% 73,324
2016-12-01 2016-11-29 4.353 36,647 -13,626 0.02% 159,509
2016-11-30 2016-11-28 4.353 50,273 +18,324 0.02% 218,817
2016-11-29 2016-11-25 4.172 31,949 -36,647 0.02% 133,280
2016-11-28 2016-11-24 4.150 68,596 +3,289 0.03% 284,699
2016-11-25 2016-11-23 3.948 65,307 +13,155 0.03% 257,843
2016-11-24 2016-11-22 3.959 52,152 -4,229 0.02% 206,460
2016-11-23 2016-11-21 4.044 56,381 +5,169 0.03% 228,002
2016-11-22 2016-11-18 4.076 51,212 +44,634 0.02% 208,734
2016-11-21 2016-11-17 4.097 6,578 +5,638 0.00% 26,951
2016-11-18 2016-11-16 4.108 940 +940 0.00% 3,861
2016-11-17 2016-11-15 4.118 0 -4,229
2016-11-16 2016-11-14 4.150 4,229 -11,745 0.00% 17,552
2016-11-15 2016-11-11 4.310 15,974 +7,987 0.01% 68,848
2016-11-14 2016-11-10 4.395 7,987 -7,518 0.00% 35,104
2016-11-11 2016-11-09 4.289 15,505 +15,505 0.01% 66,497
2016-11-10 2016-11-08 4.108 0 -31,009
2016-11-09 2016-11-07 4.363 31,009 -2,819 0.01% 135,299
2016-11-08 2016-11-04 4.427 33,828 +26,780 0.02% 149,759
2016-11-07 2016-11-03 4.416 7,048 +7,048 0.00% 31,127
2016-11-03 2016-11-01 4.140 0 -12,216
2016-11-02 2016-10-31 4.076 12,216 +12,216 0.01% 49,791
2016-10-27 2016-10-25 3.757 0 -940
2016-10-26 2016-10-24 3.789 940 -5,638 0.00% 3,561
2016-10-25 2016-10-20 3.597 6,578 +6,578 0.00% 23,661
2016-10-24 2016-10-19 3.544 0 -15,505
2016-10-20 2016-10-18 3.374 15,505 +3,289 0.01% 52,306
2016-10-18 2016-10-14 3.374 12,216 +10,806 0.01% 41,211
2016-10-17 2016-10-13 3.310 1,410 -10,336 0.00% 4,667
2016-10-13 2016-10-11 3.501 11,746 +940 0.01% 41,125
2016-10-12 2016-10-07 3.533 10,806 +6,108 0.01% 38,179
2016-10-11 2016-10-06 3.522 4,698 -2,819 0.00% 16,549
2016-10-07 2016-10-05 3.544 7,517 +7,517 0.00% 26,639
2016-10-06 2016-10-04 3.586 0 -1,879
2016-10-04 2016-09-30 3.533 1,879 +1,879 0.00% 6,639
2016-10-03 2016-09-29 3.597 0 -11,276
2016-09-29 2016-09-27 3.565 11,276 +940 0.01% 40,200
2016-09-28 2016-09-26 3.565 10,336 -1,880 0.00% 36,848
2016-09-27 2016-09-23 3.650 12,216 +6,108 0.01% 44,591
2016-09-26 2016-09-22 3.650 6,108 +6,108 0.00% 22,295
2016-09-20 2016-09-15 3.671 0 -1,879
2016-09-15 2016-09-13 3.725 1,879 -8,927 0.00% 6,999
2016-09-14 2016-09-12 3.725 10,806 +4,698 0.01% 40,249
2016-09-13 2016-09-09 3.725 6,108 +6,108 0.00% 22,750
2016-09-06 2016-09-02 3.693 0 -1,410
2016-09-02 2016-08-31 3.618 1,410 +1,410 0.00% 5,102
2016-09-01 2016-08-30 3.671 0 -12,686
2016-08-30 2016-08-26 3.533 12,686 +2,350 0.01% 44,821
2016-08-29 2016-08-25 3.576 10,336 -470 0.00% 36,958
2016-08-26 2016-08-24 3.671 10,806 -470 0.01% 39,674
2016-08-25 2016-08-23 3.725 11,276 +7,047 0.01% 42,000
2016-08-23 2016-08-19 3.874 4,229 +470 0.00% 16,382
2016-08-22 2016-08-18 3.725 3,759 +3,759 0.00% 14,001
2016-07-29 2016-07-27 3.331 0 -9,867
2016-07-28 2016-07-26 3.363 9,867 +470 0.00% 33,181
2016-07-26 2016-07-22 3.405 9,397 +9,397 0.00% 32,001
2016-07-19 2016-07-15 3.437 0 -470
2016-07-18 2016-07-14 3.320 470 -11,746 0.00% 1,561
2016-07-14 2016-07-12 3.384 12,216 -939 0.01% 41,341
2016-07-11 2016-07-07 3.363 13,155 -940 0.01% 44,238
2016-07-07 2016-07-05 3.384 14,095 +12,216 0.01% 47,700
2016-07-06 2016-07-04 3.405 1,879 +469 0.00% 6,399
2016-07-05 2016-06-30 3.416 1,410 +1,410 0.00% 4,817
2016-06-30 2016-06-28 3.342 0 -2,349
2016-06-28 2016-06-24 3.395 2,349 +2,349 0.00% 7,974
2016-06-22 2016-06-20 3.405 0 -11,276
2016-06-20 2016-06-16 3.405 11,276 -940 0.01% 38,400
2016-06-16 2016-06-14 3.437 12,216 +12,216 0.01% 41,991
2016-06-15 2016-06-13 3.384 0 -15,505
2016-06-13 2016-06-08 3.480 15,505 +11,746 0.01% 53,956
2016-06-10 2016-06-07 3.501 3,759 -1,879 0.00% 13,161
2016-06-07 2016-06-03 3.554 5,638 -11,746 0.00% 20,040
2016-06-01 2016-05-30 3.640 17,384 -5,168 0.01% 63,270
2016-05-30 2016-05-26 3.800 22,552 -2,819 0.01% 85,709
2016-05-27 2016-05-25 3.811 25,371 +7,515 0.01% 96,699
2016-05-20 2016-05-18 3.800 17,856 -1,831 0.01% 67,862
2016-05-19 2016-05-17 3.735 19,687 +1,374 0.01% 73,530
2016-05-18 2016-05-16 3.735 18,313 +457 0.01% 68,398
2016-05-06 2016-05-04 3.822 17,856 -7,783 0.01% 68,252
2016-05-05 2016-05-03 3.724 25,639 +14,651 0.01% 95,481
2016-05-04 2016-04-29 3.811 10,988 -19,229 0.01% 41,880
2016-05-03 2016-04-28 3.691 30,217 +1,373 0.01% 111,540
2016-04-29 2016-04-27 3.757 28,844 +19,687 0.01% 108,361
2016-04-27 2016-04-25 3.779 9,157 +6,410 0.00% 34,601
2016-04-15 2016-04-13 3.877 2,747 +1,373 0.00% 10,650
2016-04-13 2016-04-11 3.877 1,374 +458 0.00% 5,327
2016-04-12 2016-04-08 3.932 916 -12,819 0.00% 3,601
2016-04-07 2016-04-05 3.779 13,735 -4,121 0.01% 51,900
2016-04-06 2016-04-01 3.724 17,856 +3,663 0.01% 66,497
2016-04-05 2016-03-31 3.822 14,193 +916 0.01% 54,250
2016-04-01 2016-03-30 3.713 13,277 +2,289 0.01% 49,299
2016-03-31 2016-03-29 3.877 10,988 -458 0.01% 42,600
2016-03-30 2016-03-24 3.910 11,446 +4,121 0.01% 44,750
2016-03-29 2016-03-23 4.008 7,325 +5,036 0.00% 29,359
2016-03-24 2016-03-22 4.008 2,289 -10,073 0.00% 9,174
2016-03-17 2016-03-15 4.074 12,362 -457 0.01% 50,357
2016-03-16 2016-03-14 4.008 12,819 +915 0.01% 51,378
2016-03-14 2016-03-10 4.008 11,904 -1,831 0.01% 47,711
2016-03-04 2016-03-02 3.975 13,735 +458 0.01% 54,600
2016-02-29 2016-02-25 3.953 13,277 -2,747 0.01% 52,489
2016-02-24 2016-02-22 4.314 16,024 -6,410 0.01% 69,124
2016-02-23 2016-02-19 3.953 22,434 -458 0.01% 88,690
2016-02-19 2016-02-17 3.932 22,892 -3,662 0.01% 90,001
2016-02-17 2016-02-15 3.833 26,554 -3,205 0.01% 101,788
2016-02-01 2016-01-28 3.757 29,759 +8,699 0.01% 111,799
2016-01-29 2016-01-27 3.735 21,060 +1,373 0.01% 78,658
2016-01-28 2016-01-26 3.582 19,687 -11,904 0.01% 70,520
2016-01-26 2016-01-22 3.713 31,591 -3,662 0.02% 117,301
2016-01-25 2016-01-21 3.680 35,253 -2,289 0.02% 129,744
2016-01-19 2016-01-15 4.128 37,542 +1,831 0.02% 154,978
2016-01-18 2016-01-14 4.183 35,711 +2,289 0.02% 149,369
2016-01-15 2016-01-13 4.194 33,422 +458 0.02% 140,160
2016-01-13 2016-01-11 4.270 32,964 +27,470 0.02% 140,759
2016-01-12 2016-01-08 4.314 5,494 +4,578 0.00% 23,700
2016-01-11 2016-01-07 4.259 916 +916 0.00% 3,901
2015-11-23 2015-11-19 5.242 0 -1,374
2015-11-20 2015-11-18 5.242 1,374 -457 0.00% 7,203
2015-11-19 2015-11-17 5.078 1,831 -7,784 0.00% 9,298
2015-11-18 2015-11-16 5.035 9,615 -457 0.00% 48,407
2015-11-17 2015-11-13 5.100 10,072 -458 0.00% 51,368
2015-11-16 2015-11-12 5.155 10,530 -12,820 0.01% 54,279
2015-11-13 2015-11-11 5.045 23,350 +23,350 0.01% 117,812
2015-11-11 2015-11-09 5.100 0 -6,410
2015-11-10 2015-11-06 5.056 6,410 -5,036 0.00% 32,412
2015-11-09 2015-11-05 5.209 11,446 -458 0.01% 59,626
2015-11-06 2015-11-04 5.384 11,904 +11,904 0.01% 64,092
2015-11-05 2015-11-03 5.460 0 -21,976
2015-11-04 2015-11-02 5.264 21,976 +21,976 0.01% 115,680
2015-11-03 2015-10-30 5.406 0 -1,374
2015-11-02 2015-10-29 5.406 1,374 +1,374 0.00% 7,428
2015-10-30 2015-10-28 5.100 0 -4,578
2015-10-29 2015-10-27 5.297 4,578 -5,494 0.00% 24,248
2015-10-28 2015-10-26 5.253 10,072 +10,072 0.00% 52,908
2015-10-20 2015-10-16 4.445 0 -13,735
2015-10-19 2015-10-15 4.423 13,735 +13,735 0.01% 60,750
2015-08-13 2015-08-11 5.078 0 -13,735
2015-08-11 2015-08-07 4.740 13,735 +2,747 0.01% 65,100
2015-08-10 2015-08-06 4.696 10,988 +5,952 0.01% 51,600
2015-08-07 2015-08-05 4.794 5,036 +5,036 0.00% 24,144
2015-08-06 2015-08-04 4.663 0 -10,988
2015-08-05 2015-08-03 4.816 10,988 -11,446 0.01% 52,920
2015-08-04 2015-07-31 4.969 22,434 +22,434 0.01% 111,475
2015-07-31 2015-07-29 5.242 0 -5,952
2015-07-30 2015-07-28 5.319 5,952 -23,807 0.00% 31,656
2015-07-29 2015-07-27 5.329 29,759 +24,265 0.01% 158,599
2015-07-28 2015-07-24 5.657 5,494 -1,831 0.00% 31,080
2015-07-27 2015-07-23 5.734 7,325 +7,325 0.00% 41,998
2015-07-14 2015-07-10 5.613 0 -317,280
2015-07-13 2015-07-09 5.460 317,280 +317,280 0.15% 1,732,502
2015-07-10 2015-07-08 4.183 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