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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.870 3,879,989 +0 0.71% 3,375,590
2025-10-13 2025-10-09 0.990 3,879,989 +0 0.71% 3,841,189
2025-10-10 2025-10-08 0.970 3,879,989 -120,000 0.71% 3,763,589
2025-10-09 2025-10-06 0.800 3,999,989 +66,000 0.73% 3,199,991
2025-10-08 2025-10-03 0.770 3,933,989 -306,000 0.72% 3,029,172
2025-10-06 2025-10-02 0.620 4,239,989 +2,000 0.78% 2,628,793
2025-10-03 2025-09-30 0.610 4,237,989 +98,000 0.78% 2,585,173
2025-10-02 2025-09-29 0.590 4,139,989 +948,000 0.76% 2,442,594
2025-09-30 2025-09-26 0.640 3,191,989 +650,000 0.70% 2,042,873
2025-09-29 2025-09-25 0.690 2,541,989 +1,080,000 0.56% 1,753,972
2025-09-26 2025-09-24 0.700 1,461,989 +342,000 0.32% 1,023,392
2025-09-25 2025-09-23 0.760 1,119,989 -88,000 0.25% 851,192
2025-09-24 2025-09-22 0.820 1,207,989 -252,000 0.27% 990,551
2025-09-23 2025-09-19 0.550 1,459,989 +154,000 0.32% 802,994
2025-09-22 2025-09-18 0.520 1,305,989 +1,000 0.29% 679,114
2025-09-19 2025-09-17 0.480 1,304,989 -63,322 0.29% 626,395
2025-09-18 2025-09-16 0.340 1,368,311 -40,000 0.30% 465,226
2025-09-17 2025-09-15 0.350 1,408,311 -72,000 0.31% 492,909
2025-09-16 2025-09-12 0.335 1,480,311 +172,000 0.33% 495,904
2025-09-15 2025-09-11 0.340 1,308,311 -180,000 0.29% 444,826
2025-09-04 2025-09-02 0.370 1,488,311 +200,000 0.33% 550,675
2025-08-28 2025-08-26 0.325 1,288,311 -56,000 0.28% 418,701
2025-08-18 2025-08-14 0.340 1,344,311 +20,000 0.30% 457,066
2025-08-12 2025-08-08 0.375 1,324,311 +34,000 0.29% 496,617
2025-08-11 2025-08-07 0.365 1,290,311 +20,000 0.28% 470,964
2025-08-07 2025-08-05 0.355 1,270,311 +6,000 0.28% 450,960
2025-08-06 2025-08-04 0.330 1,264,311 -58,000 0.28% 417,223
2025-08-04 2025-07-31 0.350 1,322,311 +30,000 0.29% 462,809
2025-08-01 2025-07-30 0.350 1,292,311 +20,000 0.28% 452,309
2025-07-30 2025-07-28 0.345 1,272,311 +70,000 0.28% 438,947
2025-07-29 2025-07-25 0.380 1,202,311 +30,000 0.26% 456,878
2025-07-28 2025-07-24 0.390 1,172,311 +50,000 0.26% 457,201
2025-07-24 2025-07-22 0.385 1,122,311 +106,000 0.25% 432,090
2025-07-23 2025-07-21 0.405 1,016,311 +50,000 0.22% 411,606
2025-07-22 2025-07-18 0.275 966,311 -22,000 0.21% 265,736
2025-07-21 2025-07-17 0.220 988,311 -100 0.22% 217,428
2025-07-18 2025-07-16 0.225 988,411 +20,000 0.22% 222,392
2025-07-11 2025-07-09 0.216 968,411 +60,000 0.21% 209,177
2025-07-10 2025-07-08 0.226 908,411 +30,000 0.20% 205,301
2025-07-07 2025-07-03 0.265 878,411 +30,000 0.19% 232,779
2025-06-20 2025-06-18 0.275 848,411 +50,000 0.19% 233,313
2025-06-11 2025-06-09 0.340 798,411 +10,000 0.18% 271,460
2025-06-04 2025-06-02 0.385 788,411 +19,000 0.17% 303,538
2025-04-29 2025-04-25 0.485 769,411 +180,000 0.17% 373,164
2025-04-28 2025-04-24 0.640 589,411 +2,000 0.13% 377,223
2025-04-01 2025-03-28 0.570 587,411 +20,000 0.13% 334,824
2025-03-31 2025-03-27 0.570 567,411 +26,000 0.12% 323,424
2025-03-28 2025-03-26 0.590 541,411 +8,000 0.12% 319,432
2025-03-27 2025-03-25 0.600 533,411 +8,000 0.12% 320,047
2025-03-26 2025-03-24 0.610 525,411 +16,000 0.12% 320,501
2025-03-25 2025-03-21 0.650 509,411 +10,000 0.11% 331,117
2025-03-21 2025-03-19 0.640 499,411 +58,000 0.11% 319,623
2025-03-10 2025-03-06 0.750 441,411 -10,000 0.12% 331,058
2025-03-04 2025-02-28 0.710 451,411 -12,000 0.12% 320,502
2025-03-03 2025-02-27 0.720 463,411 -10,000 0.12% 333,656
2025-02-28 2025-02-26 0.730 473,411 -20,000 0.12% 345,590
2025-02-27 2025-02-25 0.720 493,411 +6,000 0.13% 355,256
2025-02-26 2025-02-24 0.790 487,411 -16,000 0.13% 385,055
2025-02-25 2025-02-21 0.700 503,411 +4,000 0.13% 352,388
2025-02-21 2025-02-19 0.540 499,411 +98,000 0.13% 269,682
2025-02-20 2025-02-18 0.690 401,411 +8,000 0.11% 276,974
2025-02-19 2025-02-17 0.750 393,411 +32,000 0.10% 295,058
2025-02-18 2025-02-14 0.830 361,411 +18,000 0.10% 299,971
2025-02-17 2025-02-13 0.860 343,411 +28,000 0.09% 295,333
2025-02-14 2025-02-12 0.890 315,411 +6,000 0.08% 280,716
2025-02-12 2025-02-10 1.010 309,411 +42,000 0.08% 312,505
2025-02-06 2025-02-04 1.020 267,411 +4,000 0.07% 272,759
2025-02-04 2025-01-28 1.040 263,411 -6,300 0.07% 273,947
2025-02-03 2025-01-24 1.020 269,711 +8,000 0.07% 275,105
2025-01-23 2025-01-21 1.100 261,711 +8,000 0.07% 287,882
2025-01-14 2025-01-10 1.090 253,711 +2,000 0.07% 276,545
2025-01-13 2025-01-09 1.090 251,711 +6,000 0.07% 274,365
2024-12-16 2024-12-12 1.620 245,711 -50,000 0.06% 398,052
2024-12-13 2024-12-11 1.620 295,711 -28,000 0.08% 479,052
2024-12-12 2024-12-10 1.670 323,711 -2,000 0.09% 540,597
2024-12-11 2024-12-09 1.680 325,711 +6,000 0.09% 547,194
2024-12-10 2024-12-06 1.740 319,711 +4,000 0.08% 556,297
2024-12-06 2024-12-04 1.690 315,711 +80,000 0.08% 533,552
2024-12-05 2024-12-03 1.990 235,711 +22,000 0.06% 469,065
2024-11-18 2024-11-14 1.690 213,711 -26,000 0.06% 361,172
2024-11-15 2024-11-13 1.680 239,711 +9,800 0.06% 402,714
2024-10-30 2024-10-28 1.060 229,911 +8,000 0.06% 243,706
2024-10-23 2024-10-21 1.120 221,911 +9,938 0.06% 248,540
2024-10-15 2024-10-10 1.200 211,973 +6,000 0.06% 254,368
2024-10-10 2024-10-08 1.360 205,973 +16,000 0.05% 280,123
2024-10-04 2024-10-02 1.230 189,973 +2,000 0.05% 233,667
2024-10-03 2024-09-30 1.240 187,973 +8,000 0.05% 233,087
2024-09-16 2024-09-12 1.490 179,973 -3,000 0.05% 268,160
2024-09-13 2024-09-11 1.550 182,973 +6,000 0.05% 283,608
2024-08-19 2024-08-15 1.850 176,973 -400 0.05% 327,400
2024-06-18 2024-06-14 2.120 177,373 -7,100 0.05% 376,031
2024-06-05 2024-06-03 2.150 184,473 -50 0.05% 396,617
2024-05-07 2024-05-03 2.420 184,523 +4,000 0.05% 446,546
2024-04-16 2024-04-12 2.550 180,523 +10,000 0.05% 460,334
2024-04-15 2024-04-11 2.580 170,523 -2,000 0.04% 439,949
2024-04-10 2024-04-08 2.670 172,523 -6,000 0.05% 460,636
2024-04-09 2024-04-05 2.530 178,523 +2,000 0.05% 451,663
2024-04-08 2024-04-03 2.400 176,523 -30,000 0.05% 423,655
2024-04-05 2024-04-02 2.660 206,523 +44,000 0.05% 549,351
2024-03-28 2024-03-26 2.110 162,523 +4,000 0.04% 342,924
2024-03-26 2024-03-22 1.580 158,523 +6,000 0.04% 250,466
2024-02-22 2024-02-20 2.640 152,523 +10,000 0.04% 402,661
2024-01-05 2024-01-03 2.540 142,523 -300 0.04% 362,008
2023-12-28 2023-12-22 2.320 142,823 +6,000 0.04% 331,349
2023-12-22 2023-12-20 2.510 136,823 -1,500 0.04% 343,426
2023-11-16 2023-11-14 2.990 138,323 +6,000 0.04% 413,586
2023-11-02 2023-10-31 3.090 132,323 +2,000 0.03% 408,878
2023-10-31 2023-10-27 3.140 130,323 +4,000 0.03% 409,214
2023-10-20 2023-10-18 3.340 126,323 -300 0.03% 421,919
2023-09-25 2023-09-21 3.540 126,623 -1,100 0.03% 448,245
2023-08-11 2023-08-09 3.920 127,723 -200 0.03% 500,674
2023-08-04 2023-08-02 4.120 127,923 -125 0.03% 527,043
2023-08-01 2023-07-28 3.920 128,048 +2,000 0.03% 501,948
2023-07-27 2023-07-25 4.070 126,048 +4,000 0.03% 513,015
2023-07-26 2023-07-24 4.130 122,048 +2,000 0.03% 504,058
2023-07-25 2023-07-21 4.270 120,048 +2,000 0.03% 512,605
2023-06-21 2023-06-19 4.090 118,048 +2,000 0.03% 482,816
2023-06-20 2023-06-16 4.260 116,048 +2,000 0.03% 494,364
2023-06-19 2023-06-15 4.230 114,048 +4,000 0.03% 482,423
2023-06-15 2023-06-13 4.350 110,048 +4,000 0.03% 478,709
2023-06-02 2023-05-31 4.450 106,048 -300 0.03% 471,914
2023-05-12 2023-05-10 4.900 106,348 -312 0.03% 521,105
2023-05-08 2023-05-04 5.080 106,660 -2,117 0.03% 541,833
2023-02-24 2023-02-22 5.130 108,777 -8,000 0.03% 558,026
2023-02-08 2023-02-06 5.010 116,777 -6,000 0.03% 585,053
2023-01-09 2023-01-05 4.030 122,777 -10,000 0.03% 494,791
2023-01-03 2022-12-29 4.240 132,777 +2,000 0.04% 562,974
2022-12-30 2022-12-28 4.440 130,777 +8,000 0.03% 580,650
2022-12-21 2022-12-19 4.390 122,777 -2,000 0.03% 538,991
2022-12-05 2022-12-01 5.300 124,777 -2,000 0.03% 661,318
2022-12-02 2022-11-30 5.150 126,777 +2,000 0.03% 652,902
2022-09-20 2022-09-16 5.610 124,777 -2,000 0.03% 699,999
2022-09-02 2022-08-31 6.880 126,777 -2,000 0.03% 872,226
2022-08-31 2022-08-29 6.760 128,777 -500 0.03% 870,533
2022-08-24 2022-08-22 5.510 129,277 -16,000 0.03% 712,316
2022-08-22 2022-08-18 5.720 145,277 +6,000 0.04% 830,984
2022-08-19 2022-08-17 6.770 139,277 -2,000 0.04% 942,905
2022-08-11 2022-08-09 6.890 141,277 -2,000 0.04% 973,399
2022-08-03 2022-08-01 7.030 143,277 -4,000 0.04% 1,007,237
2022-08-01 2022-07-28 6.900 147,277 -2,000 0.04% 1,016,211
2022-07-21 2022-07-19 6.410 149,277 +14,000 0.04% 956,866
2022-07-19 2022-07-15 5.440 135,277 -2,000 0.04% 735,907
2022-07-18 2022-07-14 5.460 137,277 -6,000 0.04% 749,532
2022-07-14 2022-07-12 7.800 143,277 -4,000 0.04% 1,117,561
2022-07-13 2022-07-11 8.940 147,277 -20,000 0.04% 1,316,656
2022-07-08 2022-07-06 10.020 167,277 -14,000 0.04% 1,676,116
2022-07-07 2022-07-05 10.160 181,277 -5,000 0.05% 1,841,774
2022-07-06 2022-07-04 10.040 186,277 -12,000 0.05% 1,870,221
2022-07-05 2022-06-30 10.120 198,277 -2,000 0.05% 2,006,563
2022-07-04 2022-06-29 9.980 200,277 -8,000 0.05% 1,998,764
2022-06-29 2022-06-27 8.740 208,277 -2,000 0.05% 1,820,341
2022-06-23 2022-06-21 8.500 210,277 -20,000 0.06% 1,787,354
2022-06-22 2022-06-20 8.650 230,277 -6,000 0.06% 1,991,896
2022-06-20 2022-06-16 8.300 236,277 -3,580 0.06% 1,961,099
2022-06-17 2022-06-15 8.100 239,857 +2,000 0.06% 1,942,842
2022-06-15 2022-06-13 7.970 237,857 +8,000 0.06% 1,895,720
2022-06-14 2022-06-10 7.500 229,857 +13,500 0.06% 1,723,928
2022-06-10 2022-06-08 6.950 216,357 +10,000 0.06% 1,503,681
2022-06-09 2022-06-07 6.880 206,357 -500 0.05% 1,419,736
2022-06-08 2022-06-06 6.640 206,857 -6,500 0.05% 1,373,530
2022-06-07 2022-06-02 6.370 213,357 -12,000 0.06% 1,359,084
2022-06-02 2022-05-31 6.280 225,357 +4,000 0.06% 1,415,242
2022-05-31 2022-05-27 6.190 221,357 -2,000 0.06% 1,370,200
2022-05-27 2022-05-25 6.320 223,357 +4,000 0.06% 1,411,616
2022-05-20 2022-05-18 5.890 219,357 +6,000 0.06% 1,292,013
2022-05-19 2022-05-17 5.880 213,357 +11,900 0.06% 1,254,539
2022-05-17 2022-05-13 5.630 201,457 +20,000 0.05% 1,134,203
2022-05-16 2022-05-12 5.670 181,457 +10,000 0.05% 1,028,861
2022-05-13 2022-05-11 5.600 171,457 +4,000 0.05% 960,159
2022-05-12 2022-05-10 5.640 167,457 +22,000 0.04% 944,457
2022-05-10 2022-05-05 5.580 145,457 +2,000 0.04% 811,650
2022-05-06 2022-05-04 5.100 143,457 -40,100 0.04% 731,631
2022-05-05 2022-05-03 4.970 183,557 -6,000 0.05% 912,278
2022-05-03 2022-04-28 4.580 189,557 -24,000 0.05% 868,171
2022-04-29 2022-04-27 4.650 213,557 -18,000 0.06% 993,040
2022-04-26 2022-04-22 4.050 231,557 -2,000 0.06% 937,806
2022-04-25 2022-04-21 4.070 233,557 -100 0.06% 950,577
2022-04-22 2022-04-20 4.100 233,657 -2,000 0.06% 957,994
2022-04-12 2022-04-08 4.350 235,657 -2,000 0.06% 1,025,108
2022-04-06 2022-04-01 4.300 237,657 -2,000 0.06% 1,021,925
2022-03-31 2022-03-29 3.980 239,657 +14,000 0.06% 953,835
2022-03-25 2022-03-23 4.090 225,657 -100 0.06% 922,937
2022-03-21 2022-03-17 4.150 225,757 -3,000 0.06% 936,892
2022-03-17 2022-03-15 3.700 228,757 +15,500 0.06% 846,401
2022-03-16 2022-03-14 3.570 213,257 -8,000 0.06% 761,327
2022-03-15 2022-03-11 3.560 221,257 -2,000 0.06% 787,675
2022-03-10 2022-03-08 3.600 223,257 -10,000 0.06% 803,725
2022-03-04 2022-03-02 3.750 233,257 -2,000 0.06% 874,714
2022-03-03 2022-03-01 3.750 235,257 -10,000 0.06% 882,214
2022-02-14 2022-02-10 4.000 245,257 -1,000 0.06% 981,028
2022-02-08 2022-02-04 3.690 246,257 -2,000 0.06% 908,688
2022-02-07 2022-01-31 3.230 248,257 +12,000 0.07% 801,870
2022-02-04 2022-01-27 3.250 236,257 -20,000 0.06% 767,835
2022-01-27 2022-01-25 3.280 256,257 -10,000 0.07% 840,523
2022-01-26 2022-01-24 3.250 266,257 -36,500 0.07% 865,335
2022-01-21 2022-01-19 3.090 302,757 -5,000 0.08% 935,519
2022-01-13 2022-01-11 2.700 307,757 -2,000 0.08% 830,944
2021-12-16 2021-12-14 2.500 309,757 +2,000 0.08% 774,392
2021-12-07 2021-12-03 2.500 307,757 -1,700 0.08% 769,392
2021-12-02 2021-11-30 2.590 309,457 -4,000 0.08% 801,494
2021-11-17 2021-11-15 2.760 313,457 -2,000 0.09% 865,141
2021-11-16 2021-11-12 2.860 315,457 -18,000 0.09% 902,207
2021-11-12 2021-11-10 2.900 333,457 -42,000 0.09% 967,025
2021-11-09 2021-11-05 2.900 375,457 -40,000 0.10% 1,088,825
2021-11-05 2021-11-03 2.950 415,457 -12,000 0.11% 1,225,598
2021-11-04 2021-11-02 2.860 427,457 +10,000 0.12% 1,222,527
2021-11-03 2021-11-01 2.800 417,457 +100,000 0.11% 1,168,880
2021-11-02 2021-10-29 2.710 317,457 -51,200 0.09% 860,308
2021-10-29 2021-10-27 2.680 368,657 +16,000 0.10% 988,001
2021-10-27 2021-10-25 2.650 352,657 -800 0.10% 934,541
2021-10-26 2021-10-22 2.600 353,457 -5,000 0.10% 918,988
2021-10-25 2021-10-21 2.600 358,457 +10,000 0.10% 931,988
2021-10-22 2021-10-20 2.430 348,457 -4,000 0.10% 846,751
2021-10-20 2021-10-18 2.300 352,457 -2,800 0.10% 810,651
2021-09-27 2021-09-23 2.170 355,257 -5,000 0.10% 770,908
2021-09-10 2021-09-08 1.930 360,257 -14,000 0.10% 695,296
2021-07-29 2021-07-27 1.840 374,257 -46,000 0.10% 688,633
2021-07-28 2021-07-26 1.860 420,257 +46,000 0.12% 781,678
2021-07-07 2021-07-05 1.760 374,257 -26,000 0.10% 658,692
2021-06-29 2021-06-25 1.800 400,257 -10,200 0.11% 720,463
2021-06-15 2021-06-10 1.480 410,457 -6,000 0.11% 607,476
2021-06-11 2021-06-09 1.480 416,457 -100 0.11% 616,356
2021-06-03 2021-06-01 1.490 416,557 -500 0.11% 620,670
2021-05-27 2021-05-25 1.460 417,057 -56 0.12% 608,903
2021-05-24 2021-05-20 1.550 417,113 -6,000 0.12% 646,525
2021-05-18 2021-05-14 1.550 423,113 -19,800 0.12% 655,825
2021-05-17 2021-05-13 1.560 442,913 -2,000 0.12% 690,944
2021-05-03 2021-04-29 1.650 444,913 -2,000 0.12% 734,106
2021-04-27 2021-04-23 1.620 446,913 -40,000 0.12% 723,999
2021-04-21 2021-04-19 1.600 486,913 +4,000 0.13% 779,061
2021-04-16 2021-04-14 1.700 482,913 +10,000 0.16% 820,952
2021-04-12 2021-04-08 1.500 472,913 +8,000 0.16% 709,370
2021-04-01 2021-03-30 1.660 464,913 -20,000 0.15% 771,756
2021-03-31 2021-03-29 1.660 484,913 -14,000 0.16% 804,956
2021-03-30 2021-03-26 1.700 498,913 +31,500 0.17% 848,152
2021-03-26 2021-03-24 1.300 467,413 +12,000 0.15% 607,637
2021-03-23 2021-03-19 1.300 455,413 +10,000 0.15% 592,037
2021-03-18 2021-03-16 1.160 445,413 +6,000 0.15% 516,679
2021-03-11 2021-03-09 1.360 439,413 -24,000 0.15% 597,602
2021-03-10 2021-03-08 1.340 463,413 +36,000 0.15% 620,973
2021-02-26 2021-02-24 1.560 427,413 +6,000 0.14% 666,764
2021-02-25 2021-02-23 1.650 421,413 -600 0.14% 695,331
2021-02-22 2021-02-18 1.750 422,013 +16,000 0.14% 738,523
2021-02-18 2021-02-16 1.910 406,013 -6,500 0.13% 775,485
2021-02-09 2021-02-05 1.680 412,513 +4,000 0.14% 693,022
2021-02-05 2021-02-03 1.400 408,513 +10,000 0.14% 571,918
2021-02-02 2021-01-29 1.500 398,513 +10,000 0.13% 597,770
2021-01-26 2021-01-22 1.780 388,513 -113,500 0.13% 691,553
2021-01-25 2021-01-21 2.150 502,013 +124,000 0.17% 1,079,328
2021-01-21 2021-01-19 1.040 378,013 +32,000 0.13% 393,134
2021-01-07 2021-01-05 1.010 346,013 +2,000 0.11% 349,473
2021-01-06 2021-01-04 0.990 344,013 -100 0.11% 340,573
2021-01-05 2020-12-31 0.950 344,113 -200 0.11% 326,907
2020-12-28 2020-12-22 0.880 344,313 -200 0.11% 302,995
2020-12-18 2020-12-16 1.020 344,513 +10,000 0.11% 351,403
2020-12-10 2020-12-08 1.100 334,513 -8,000 0.11% 367,964
2020-12-04 2020-12-02 1.110 342,513 -10,000 0.11% 380,189
2020-11-11 2020-11-09 1.270 352,513 -50,400 0.12% 447,692
2020-11-10 2020-11-06 1.230 402,913 -8,000 0.13% 495,583
2020-11-06 2020-11-04 1.290 410,913 -8,000 0.14% 530,078
2020-11-05 2020-11-03 1.300 418,913 -12,000 0.14% 544,587
2020-11-04 2020-11-02 1.500 430,913 -8,000 0.14% 646,370
2020-11-02 2020-10-29 1.670 438,913 -100 0.15% 732,985
2020-10-19 2020-10-15 1.800 439,013 -800 0.15% 790,223
2020-10-15 2020-10-12 1.830 439,813 -14,000 0.15% 804,858
2020-10-14 2020-10-09 1.760 453,813 -500 0.15% 798,711
2020-09-25 2020-09-23 1.920 454,313 -10,000 0.15% 872,281
2020-09-16 2020-09-14 1.750 464,313 -2,000 0.15% 812,548
2020-09-07 2020-09-03 1.940 466,313 -500 0.15% 904,647
2020-09-03 2020-09-01 1.710 466,813 -36,000 0.15% 798,250
2020-08-25 2020-08-21 1.930 502,813 -100 0.17% 970,429
2020-08-20 2020-08-18 1.830 502,913 -54,000 0.17% 920,331
2020-08-07 2020-08-05 2.250 556,913 +50,000 0.18% 1,253,054
2020-08-06 2020-08-04 2.300 506,913 +15,500 0.17% 1,165,900
2020-07-31 2020-07-29 2.400 491,413 -64,000 0.16% 1,179,391
2020-07-30 2020-07-28 2.380 555,413 -200 0.18% 1,321,883
2020-07-29 2020-07-27 2.300 555,613 +12,600 0.18% 1,277,910
2020-07-27 2020-07-23 2.220 543,013 -13,000 0.18% 1,205,489
2020-07-24 2020-07-22 2.140 556,013 +20,000 0.18% 1,189,868
2020-07-23 2020-07-21 2.120 536,013 +2,000 0.18% 1,136,348
2020-07-21 2020-07-17 2.090 534,013 +14,000 0.18% 1,116,087
2020-07-20 2020-07-16 2.030 520,013 +2,000 0.17% 1,055,626
2020-07-17 2020-07-15 2.000 518,013 +4,000 0.17% 1,036,026
2020-07-16 2020-07-14 2.010 514,013 +4,000 0.17% 1,033,166
2020-07-15 2020-07-13 1.990 510,013 +4,000 0.17% 1,014,926
2020-07-14 2020-07-10 2.020 506,013 +4,000 0.17% 1,022,146
2020-07-13 2020-07-09 2.130 502,013 +80,000 0.17% 1,069,288
2020-07-10 2020-07-08 2.250 422,013 -2,000 0.14% 949,529
2020-07-07 2020-07-03 2.000 424,013 -11,990 0.14% 848,026
2020-07-06 2020-07-02 2.050 436,003 -7,000 0.14% 893,806
2020-07-03 2020-06-30 2.090 443,003 +12,000 0.15% 925,876
2020-07-02 2020-06-29 2.380 431,003 -69,000 0.14% 1,025,787
2020-06-29 2020-06-24 2.490 500,003 -43,000 0.17% 1,245,007
2020-06-26 2020-06-23 2.500 543,003 -16,000 0.18% 1,357,508
2020-06-24 2020-06-22 2.430 559,003 -16,000 0.19% 1,358,377
2020-06-23 2020-06-19 2.390 575,003 -10,500 0.19% 1,374,257
2020-06-22 2020-06-18 2.200 585,503 +10,000 0.19% 1,288,107
2020-06-19 2020-06-17 2.130 575,503 -12,800 0.19% 1,225,821
2020-06-18 2020-06-16 2.150 588,303 -2,000 0.19% 1,264,851
2020-06-17 2020-06-15 1.990 590,303 +64,000 0.20% 1,174,703
2020-06-15 2020-06-11 1.800 526,303 -20,000 0.17% 947,345
2020-06-12 2020-06-10 1.750 546,303 -96,000 0.18% 956,030
2020-06-08 2020-06-04 1.630 642,303 +30,000 0.21% 1,046,954
2020-06-03 2020-06-01 1.720 612,303 +56,000 0.20% 1,053,161
2020-06-02 2020-05-29 1.700 556,303 +4,000 0.18% 945,715
2020-05-28 2020-05-26 1.730 552,303 -38,000 0.18% 955,484
2020-05-27 2020-05-25 1.700 590,303 -300 0.20% 1,003,515
2020-05-26 2020-05-22 1.800 590,603 -10,000 0.20% 1,063,085
2020-05-25 2020-05-21 1.800 600,603 +38,000 0.20% 1,081,085
2020-05-22 2020-05-20 1.750 562,603 -36,300 0.19% 984,555
2020-05-18 2020-05-14 1.800 598,903 +26,000 0.20% 1,078,025
2020-05-14 2020-05-12 1.700 572,903 -1,500 0.19% 973,935
2020-05-13 2020-05-11 1.510 574,403 -8,000 0.19% 867,349
2020-05-06 2020-05-04 1.600 582,403 -4,000 0.19% 931,845
2020-04-27 2020-04-23 1.400 586,403 -3,500 0.19% 820,964
2020-04-22 2020-04-20 1.370 589,903 -600 0.58% 808,167
2020-04-20 2020-04-16 1.360 590,503 +20,000 0.58% 803,084
2020-04-02 2020-03-31 1.090 570,503 -7,000 0.56% 621,848
2020-03-18 2020-03-16 1.070 577,503 -1,200 0.57% 617,928
2020-03-16 2020-03-12 1.030 578,703 -2,500 0.57% 596,064
2020-03-04 2020-03-02 1.030 581,203 -20,000 0.58% 598,639
2020-03-02 2020-02-27 1.090 601,203 +18,300 0.60% 655,311
2020-02-28 2020-02-26 1.050 582,903 -10,000 0.58% 612,048
2020-02-25 2020-02-21 1.130 592,903 -20,000 0.59% 669,980
2020-02-20 2020-02-18 1.090 612,903 -20,000 0.61% 668,064
2020-02-17 2020-02-13 1.110 632,903 +2,000 0.63% 702,522
2020-02-14 2020-02-12 1.100 630,903 +4,000 0.63% 693,993
2020-02-11 2020-02-07 1.050 626,903 +36,000 0.63% 658,248
2020-01-21 2020-01-17 0.950 590,903 -70,000 0.59% 561,358
2020-01-20 2020-01-16 1.020 660,903 -118,000 0.66% 674,121
2020-01-17 2020-01-15 0.990 778,903 -10,000 0.78% 771,114
2020-01-16 2020-01-14 1.000 788,903 -1,500 0.79% 788,903
2020-01-14 2020-01-10 1.040 790,403 -4,000 0.79% 822,019
2020-01-06 2020-01-02 0.960 794,403 -3,000 0.79% 762,627
2020-01-03 2019-12-31 0.920 797,403 -1,000 0.80% 733,611
2019-12-30 2019-12-24 0.890 798,403 +11,000 0.80% 710,579
2019-12-27 2019-12-20 0.880 787,403 +2,000 0.79% 692,915
2019-12-23 2019-12-19 0.890 785,403 +2,000 0.79% 699,009
2019-12-20 2019-12-18 0.890 783,403 +6,000 0.78% 697,229
2019-12-19 2019-12-17 0.890 777,403 +50,000 0.78% 691,889
2019-12-16 2019-12-12 0.930 727,403 -100,000 0.73% 676,485
2019-12-10 2019-12-06 0.960 827,403 -100 0.83% 794,307
2019-12-09 2019-12-05 0.970 827,503 +50,000 0.83% 802,678
2019-11-19 2019-11-15 0.950 777,503 +150,000 0.78% 738,628
2019-11-18 2019-11-14 0.950 627,503 +35,000 0.63% 596,128
2019-11-14 2019-11-12 0.900 592,503 -2,000 0.59% 533,253
2019-11-13 2019-11-11 0.900 594,503 -10,000 0.59% 535,053
2019-11-11 2019-11-07 0.880 604,503 +10,000 0.60% 531,963
2019-11-06 2019-11-04 0.850 594,503 +8,950 0.59% 505,328
2019-11-05 2019-11-01 0.860 585,553 -16,000 0.59% 503,576
2019-11-04 2019-10-31 0.850 601,553 +2,000 0.60% 511,320
2019-11-01 2019-10-30 0.860 599,553 +1,900 0.60% 515,616
2019-10-09 2019-10-04 1.000 597,653 -1,500 0.63% 597,653
2019-09-25 2019-09-23 1.350 599,153 +6,000 0.63% 808,857
2019-09-23 2019-09-19 1.130 593,153 +20,000 0.63% 670,263
2019-09-16 2019-09-12 1.430 573,153 -47,500 0.61% 819,609
2019-09-11 2019-09-09 1.040 620,653 -500 0.66% 645,479
2019-09-09 2019-09-05 0.980 621,153 -11,000 0.66% 608,730
2019-09-03 2019-08-30 0.950 632,153 -4,000 0.67% 600,545
2019-08-28 2019-08-26 0.940 636,153 -10,000 0.67% 597,984
2019-08-27 2019-08-23 0.950 646,153 -40,000 0.68% 613,845
2019-08-22 2019-08-20 0.870 686,153 -60,000 0.73% 596,953
2019-08-20 2019-08-16 0.870 746,153 +10,000 0.79% 649,153
2019-08-15 2019-08-13 0.880 736,153 -10 0.78% 647,815
2019-08-13 2019-08-09 0.910 736,163 +10,000 0.78% 669,908
2019-08-08 2019-08-06 0.990 726,163 -44,000 0.77% 718,901
2019-07-30 2019-07-26 1.130 770,163 -10,000 0.81% 870,284
2019-07-29 2019-07-25 1.140 780,163 -1,500 0.83% 889,386
2019-07-26 2019-07-24 1.070 781,663 +16,000 0.83% 836,379
2019-07-22 2019-07-18 1.160 765,663 -12,500 0.81% 888,169
2019-07-18 2019-07-16 1.200 778,163 -318,000 0.82% 933,796
2019-07-17 2019-07-15 1.260 1,096,163 -404,000 1.16% 1,381,165
2019-07-16 2019-07-12 1.260 1,500,163 -10,000 1.59% 1,890,205
2019-07-10 2019-07-08 1.180 1,510,163 -4,000 1.60% 1,781,992
2019-07-09 2019-07-05 1.250 1,514,163 +6,000 1.60% 1,892,704
2019-07-04 2019-07-02 1.260 1,508,163 -10,000 1.60% 1,900,285
2019-07-02 2019-06-27 1.320 1,518,163 +5,800 1.61% 2,003,975
2019-06-28 2019-06-26 1.340 1,512,363 -2,000 1.60% 2,026,566
2019-06-27 2019-06-25 1.390 1,514,363 +20,000 1.60% 2,104,965
2019-06-26 2019-06-24 1.580 1,494,363 -30,600 1.58% 2,361,094
2019-06-24 2019-06-20 1.710 1,524,963 -30,000 1.61% 2,607,687
2019-06-21 2019-06-19 1.750 1,554,963 +72,000 1.65% 2,721,185
2019-06-20 2019-06-18 1.700 1,482,963 +885,000 1.57% 2,521,037
2019-06-19 2019-06-17 5.800 597,963 -24,000 0.63% 3,468,185
2019-05-29 2019-05-27 1.690 621,963 -1,000 0.85% 1,051,117
2019-05-28 2019-05-24 1.600 622,963 -2,800 1.01% 996,741
2019-05-24 2019-05-22 1.510 625,763 -30,500 1.02% 944,902
2019-05-23 2019-05-21 1.650 656,263 -3,000 1.07% 1,082,834
2019-05-22 2019-05-20 1.400 659,263 +16,000 1.07% 922,968
2019-05-21 2019-05-17 1.210 643,263 -44,200 1.04% 778,348
2019-05-20 2019-05-16 1.200 687,463 -12,700 1.12% 824,956
2019-05-17 2019-05-15 1.150 700,163 +1,000 1.14% 805,187
2019-05-16 2019-05-14 1.000 699,163 -200 1.13% 699,163
2019-05-15 2019-05-10 0.990 699,363 -10,000 1.13% 692,369
2019-05-14 2019-05-09 1.130 709,363 +8,500 1.15% 801,580
2019-05-07 2019-05-03 1.200 700,863 -100 1.14% 841,036
2019-05-06 2019-05-02 1.250 700,963 +12,000 1.14% 876,204
2019-05-03 2019-04-30 1.050 688,963 -21,000 1.12% 723,411
2019-05-02 2019-04-29 1.100 709,963 +7,800 1.15% 780,959
2019-04-26 2019-04-24 1.320 702,163 -2,000 1.14% 926,855
2019-04-25 2019-04-23 1.400 704,163 -1 1.14% 985,828
2019-04-24 2019-04-18 1.400 704,164 +1,000 1.14% 985,830
2019-04-18 2019-04-16 1.360 703,164 +29,000 1.14% 956,303
2019-04-17 2019-04-15 1.420 674,164 -400 1.09% 957,313
2019-04-16 2019-04-12 1.400 674,564 +10,000 1.09% 944,390
2019-04-12 2019-04-10 1.440 664,564 -3,500 1.08% 956,972
2019-04-11 2019-04-09 1.420 668,064 -2,000 1.08% 948,651
2019-04-09 2019-04-04 1.500 670,064 -20,000 1.09% 1,005,096
2019-04-04 2019-04-02 1.460 690,064 -4,100 1.12% 1,007,493
2019-04-02 2019-03-29 1.440 694,164 +23,500 1.13% 999,596
2019-03-29 2019-03-27 1.460 670,664 -625 1.09% 979,169
2019-03-27 2019-03-25 1.480 671,289 -1,000 1.09% 993,508
2019-03-26 2019-03-22 1.500 672,289 +15,000 1.09% 1,008,433
2019-03-25 2019-03-21 1.500 657,289 -50,000 1.07% 985,933
2019-03-22 2019-03-20 1.600 707,289 -200 1.15% 1,131,662
2019-03-21 2019-03-19 1.700 707,489 -10,000 1.15% 1,202,731
2019-03-15 2019-03-13 1.720 717,489 -43,050 1.16% 1,234,081
2019-03-14 2019-03-12 1.720 760,539 +7,000 1.23% 1,308,127
2019-03-13 2019-03-11 1.680 753,539 -2,000 1.22% 1,265,946
2019-03-12 2019-03-08 1.900 755,539 -12,200 1.23% 1,435,524
2019-03-11 2019-03-07 2.180 767,739 +123,200 1.25% 1,673,671
2019-03-08 2019-03-06 1.500 644,539 +75,000 1.05% 966,808
2019-03-07 2019-03-05 1.420 569,539 -11,000 0.92% 808,745
2019-03-04 2019-02-28 1.600 580,539 +10,000 0.94% 928,862
2019-03-01 2019-02-27 1.620 570,539 +5,000 0.93% 924,273
2019-02-27 2019-02-25 1.700 565,539 -200 0.92% 961,416
2019-02-26 2019-02-22 1.680 565,739 +5,000 0.92% 950,442
2019-02-25 2019-02-21 1.720 560,739 +4,000 0.91% 964,471
2019-02-19 2019-02-15 1.700 556,739 +1,000 0.90% 946,456
2019-02-18 2019-02-14 1.660 555,739 +10,900 0.90% 922,527
2019-02-14 2019-02-12 1.800 544,839 -10,000 0.88% 980,710
2019-02-08 2019-01-31 1.980 554,839 -1,900 0.90% 1,098,581
2019-01-29 2019-01-25 1.800 556,739 -5,000 0.90% 1,002,130
2019-01-24 2019-01-22 1.780 561,739 -15,000 0.91% 999,895
2019-01-23 2019-01-21 1.720 576,739 -10,000 0.94% 991,991
2019-01-18 2019-01-16 1.920 586,739 -15,000 0.95% 1,126,539
2019-01-17 2019-01-15 2.000 601,739 -68,000 0.98% 1,203,478
2019-01-16 2019-01-14 2.140 669,739 +33,000 1.09% 1,433,241
2019-01-15 2019-01-11 2.440 636,739 -7,000 1.03% 1,553,643
2019-01-10 2019-01-08 1.680 643,739 -13,000 1.04% 1,081,482
2019-01-04 2019-01-02 1.540 656,739 +4,000 1.07% 1,011,378
2019-01-03 2018-12-31 1.600 652,739 -75 1.06% 1,044,382
2019-01-02 2018-12-27 1.480 652,814 +20,000 1.06% 966,165
2018-12-28 2018-12-24 1.660 632,814 -23,500 1.03% 1,050,471
2018-12-05 2018-12-03 1.500 656,314 -500 1.07% 984,471
2018-12-04 2018-11-30 1.500 656,814 -5,000 1.07% 985,221
2018-11-22 2018-11-20 1.560 661,814 -22,000 1.07% 1,032,430
2018-11-13 2018-11-09 1.520 683,814 -500 1.11% 1,039,397
2018-11-08 2018-11-06 1.640 684,314 +14,000 1.11% 1,122,275
2018-11-06 2018-11-02 1.560 670,314 -12,500 1.09% 1,045,690
2018-11-02 2018-10-31 1.540 682,814 -500 1.11% 1,051,534
2018-10-31 2018-10-29 1.480 683,314 -9,000 1.11% 1,011,305
2018-10-30 2018-10-26 1.560 692,314 +6,000 1.12% 1,080,010
2018-10-29 2018-10-25 1.400 686,314 -2,000 1.11% 960,840
2018-10-04 2018-10-02 1.600 688,314 -2,000 1.12% 1,101,302
2018-10-02 2018-09-27 1.560 690,314 -2,600 1.12% 1,076,890
2018-09-28 2018-09-26 1.600 692,914 -4,500 1.12% 1,108,662
2018-09-17 2018-09-13 1.580 697,414 +2,000 1.13% 1,101,914
2018-09-14 2018-09-12 1.600 695,414 -300 1.13% 1,112,662
2018-09-10 2018-09-06 1.560 695,714 +9,000 1.13% 1,085,314
2018-09-07 2018-09-05 1.640 686,714 -18,000 1.11% 1,126,211
2018-09-05 2018-09-03 1.620 704,714 -1,700 1.25% 1,141,637
2018-09-03 2018-08-30 1.600 706,414 +15,000 1.25% 1,130,262
2018-08-30 2018-08-28 1.560 691,414 +1,000 1.22% 1,078,606
2018-08-28 2018-08-24 1.520 690,414 -1,000 1.22% 1,049,429
2018-08-24 2018-08-22 1.560 691,414 -1,000 1.22% 1,078,606
2018-08-23 2018-08-21 1.580 692,414 -2,000 1.23% 1,094,014
2018-08-20 2018-08-16 1.560 694,414 +20,000 1.23% 1,083,286
2018-08-17 2018-08-15 1.640 674,414 -200 1.19% 1,106,039
2018-08-02 2018-07-31 1.760 674,614 -100 1.19% 1,187,321
2018-07-19 2018-07-17 1.740 674,714 -2,300 1.20% 1,174,002
2018-07-18 2018-07-16 1.820 677,014 +1,000 1.21% 1,232,165
2018-07-13 2018-07-11 1.780 676,014 +1,000 1.21% 1,203,305
2018-07-12 2018-07-10 1.840 675,014 +1,000 1.20% 1,242,026
2018-07-11 2018-07-09 1.780 674,014 +5,000 1.20% 1,199,745
2018-07-09 2018-07-05 1.740 669,014 -27,500 1.19% 1,164,084
2018-07-05 2018-07-03 1.820 696,514 -22,500 1.24% 1,267,655
2018-06-29 2018-06-27 2.200 719,014 +400 1.28% 1,581,831
2018-06-28 2018-06-26 2.240 718,614 +4,500 1.28% 1,609,695
2018-06-25 2018-06-21 2.600 714,114 -1,200 1.27% 1,856,696
2018-06-22 2018-06-20 2.800 715,314 -1,000 1.28% 2,002,879
2018-06-20 2018-06-15 2.800 716,314 -5,900 1.28% 2,005,679
2018-06-15 2018-06-13 2.600 722,214 -500 1.29% 1,877,756
2018-06-14 2018-06-12 2.600 722,714 +4,500 1.29% 1,879,056
2018-06-13 2018-06-11 2.800 718,214 -1,000 1.28% 2,010,999
2018-06-12 2018-06-08 2.800 719,214 +9,000 1.28% 2,013,799
2018-06-11 2018-06-07 2.400 710,214 +5,500 1.27% 1,704,514
2018-06-08 2018-06-06 2.600 704,714 +7,000 1.37% 1,832,256
2018-06-07 2018-06-05 2.600 697,714 +18,100 1.36% 1,814,056
2018-06-04 2018-05-31 3.200 679,614 +7,500 1.32% 2,174,765
2018-05-31 2018-05-29 3.200 672,114 +8,400 1.31% 2,150,765
2018-05-29 2018-05-25 3.400 663,714 -500 1.29% 2,256,628
2018-05-28 2018-05-24 3.200 664,214 -20,000 1.29% 2,125,485
2018-05-25 2018-05-23 3.200 684,214 -49,000 1.33% 2,189,485
2018-05-23 2018-05-18 3.400 733,214 -27,000 1.42% 2,492,928
2018-05-21 2018-05-17 3.600 760,214 -48,300 1.48% 2,736,770
2018-05-18 2018-05-16 3.400 808,514 -28,000 1.57% 2,748,948
2018-05-16 2018-05-14 4.200 836,514 -2,200 1.62% 3,513,359
2018-05-11 2018-05-09 4.600 838,714 +1,000 1.63% 3,858,084
2018-05-09 2018-05-07 4.600 837,714 -5,000 1.63% 3,853,484
2018-05-08 2018-05-04 4.400 842,714 -5,000 1.64% 3,707,942
2018-05-07 2018-05-03 4.400 847,714 +5,000 1.65% 3,729,942
2018-05-04 2018-05-02 4.200 842,714 -11,700 1.64% 3,539,399
2018-05-03 2018-04-30 4.200 854,414 -2,500 1.66% 3,588,539
2018-05-02 2018-04-27 4.200 856,914 +6,000 1.66% 3,599,039
2018-04-26 2018-04-24 4.200 850,914 +7,500 1.65% 3,573,839
2018-04-25 2018-04-23 4.400 843,414 +8,000 1.64% 3,711,022
2018-04-24 2018-04-20 4.600 835,414 +1,000 1.62% 3,842,904
2018-04-23 2018-04-19 4.600 834,414 -3,300 1.62% 3,838,304
2018-04-20 2018-04-18 4.200 837,714 +10,000 1.63% 3,518,399
2018-04-19 2018-04-17 4.400 827,714 +5,000 1.61% 3,641,942
2018-04-17 2018-04-13 5.000 822,714 -1,000 1.60% 4,113,570
2018-04-12 2018-04-10 4.600 823,714 +7,500 1.60% 3,789,084
2018-04-06 2018-04-03 5.000 816,214 -1,000 1.59% 4,081,070
2018-04-03 2018-03-28 5.000 817,214 -400 1.59% 4,086,070
2018-03-29 2018-03-27 5.200 817,614 +10,000 1.59% 4,251,593
2018-03-28 2018-03-26 4.600 807,614 -9,000 1.57% 3,715,024
2018-03-27 2018-03-23 4.800 816,614 -5,000 1.59% 3,919,747
2018-03-26 2018-03-22 4.800 821,614 +5,000 1.60% 3,943,747
2018-03-22 2018-03-20 4.800 816,614 -15,000 1.59% 3,919,747
2018-03-21 2018-03-19 5.000 831,614 -10,000 1.62% 4,158,070
2018-03-20 2018-03-16 4.400 841,614 +25,500 1.63% 3,703,102
2018-03-19 2018-03-15 4.600 816,114 +5,000 1.59% 3,754,124
2018-03-16 2018-03-14 5.000 811,114 +4,400 1.58% 4,055,570
2018-03-14 2018-03-12 5.200 806,714 +300 1.57% 4,194,913
2018-03-13 2018-03-09 5.000 806,414 +5,000 1.57% 4,032,070
2018-03-12 2018-03-08 5.000 801,414 +22,500 1.56% 4,007,070
2018-03-09 2018-03-07 5.200 778,914 +900 1.51% 4,050,353
2018-03-08 2018-03-06 5.400 778,014 +900 1.51% 4,201,276
2018-03-07 2018-03-05 5.600 777,114 -18,500 1.51% 4,351,838
2018-03-06 2018-03-02 5.800 795,614 +1,500 1.55% 4,614,561
2018-03-05 2018-03-01 5.600 794,114 +1,000 1.54% 4,447,038
2018-03-02 2018-02-28 5.400 793,114 -3,500 1.54% 4,282,816
2018-03-01 2018-02-27 5.800 796,614 +10,000 1.55% 4,620,361
2018-02-28 2018-02-26 5.800 786,614 +35,000 1.53% 4,562,361
2018-02-27 2018-02-23 5.800 751,614 +1,000 1.46% 4,359,361
2018-02-26 2018-02-22 6.000 750,614 -15,000 1.46% 4,503,684
2018-02-21 2018-02-15 6.000 765,614 +15,000 1.49% 4,593,684
2018-02-13 2018-02-09 5.600 750,614 +7,800 1.46% 4,203,438
2018-02-12 2018-02-08 5.800 742,814 +400 1.44% 4,308,321
2018-02-08 2018-02-06 5.800 742,414 -500 1.44% 4,306,001
2018-02-05 2018-02-01 6.000 742,914 +1,500 1.44% 4,457,484
2018-02-02 2018-01-31 6.200 741,414 -2,500 1.44% 4,596,767
2018-02-01 2018-01-30 6.200 743,914 +5,900 1.45% 4,612,267
2018-01-31 2018-01-29 6.200 738,014 -1,100 1.43% 4,575,687
2018-01-30 2018-01-26 6.200 739,114 -1,200 1.44% 4,582,507
2018-01-29 2018-01-25 6.200 740,314 +11,100 1.44% 4,589,947
2018-01-23 2018-01-19 6.600 729,214 -1,000 1.42% 4,812,812
2018-01-19 2018-01-17 6.800 730,214 +15,100 1.42% 4,965,455
2018-01-17 2018-01-15 7.200 715,114 -200 1.39% 5,148,821
2018-01-16 2018-01-12 7.000 715,314 -800 1.39% 5,007,198
2018-01-12 2018-01-10 7.000 716,114 -500 1.39% 5,012,798
2018-01-08 2018-01-04 7.200 716,614 -4,900 1.39% 5,159,621
2018-01-05 2018-01-03 7.000 721,514 -500 1.40% 5,050,598
2018-01-04 2018-01-02 7.000 722,014 -600 1.40% 5,054,098
2018-01-03 2017-12-29 7.000 722,614 -800 1.40% 5,058,298
2017-12-28 2017-12-22 7.000 723,414 -12,900 1.41% 5,063,898
2017-12-27 2017-12-21 7.000 736,314 -200 1.43% 5,154,198
2017-12-22 2017-12-20 7.200 736,514 +11,700 1.43% 5,302,901
2017-12-21 2017-12-19 6.800 724,814 -100 1.41% 4,928,735
2017-12-18 2017-12-14 6.800 724,914 -400 1.41% 4,929,415
2017-12-15 2017-12-13 7.000 725,314 -500 1.41% 5,077,198
2017-12-13 2017-12-11 6.600 725,814 +1,000 1.42% 4,790,372
2017-12-12 2017-12-08 6.600 724,814 -6,500 1.42% 4,783,772
2017-12-11 2017-12-07 7.000 731,314 -100 1.43% 5,119,198
2017-12-08 2017-12-06 7.000 731,414 -1,000 1.43% 5,119,898
2017-12-06 2017-12-04 7.200 732,414 +10,000 1.46% 5,273,381
2017-12-05 2017-12-01 7.400 722,414 -100 1.44% 5,345,864
2017-12-04 2017-11-30 7.600 722,514 -3,100 1.44% 5,491,106
2017-12-01 2017-11-29 7.800 725,614 +5,600 1.45% 5,659,789
2017-11-29 2017-11-27 7.800 720,014 -4,300 1.44% 5,616,109
2017-11-28 2017-11-24 8.000 724,314 +5,000 1.45% 5,794,512
2017-11-27 2017-11-23 8.000 719,314 +10,100 1.44% 5,754,512
2017-11-23 2017-11-21 7.800 709,214 +5,000 1.42% 5,531,869
2017-11-22 2017-11-20 8.000 704,214 -216,000 1.41% 5,633,712
2017-11-21 2017-11-17 8.000 920,214 -5,100 1.92% 7,361,712
2017-11-20 2017-11-16 8.200 925,314 -5,500 1.93% 7,587,575
2017-11-16 2017-11-14 8.000 930,814 -5,000 1.94% 7,446,512
2017-11-15 2017-11-13 7.800 935,814 -5,100 1.95% 7,299,349
2017-11-14 2017-11-10 8.000 940,914 -2,500 1.96% 7,527,312
2017-11-13 2017-11-09 8.200 943,414 +1,000 1.96% 7,735,995
2017-11-10 2017-11-08 8.000 942,414 -16,800 1.96% 7,539,312
2017-11-09 2017-11-07 7.800 959,214 -2,500 2.00% 7,481,869
2017-11-08 2017-11-06 7.600 961,714 +5,000 2.00% 7,309,026
2017-11-07 2017-11-03 7.800 956,714 +8,200 1.99% 7,462,369
2017-11-03 2017-11-01 8.200 948,514 +6,800 1.97% 7,777,815
2017-11-02 2017-10-31 7.600 941,714 +10,500 1.96% 7,157,026
2017-11-01 2017-10-30 8.000 931,214 +2,900 1.94% 7,449,712
2017-10-31 2017-10-27 8.200 928,314 +7,000 1.93% 7,612,175
2017-10-30 2017-10-26 8.400 921,314 -14,400 1.92% 7,739,038
2017-10-27 2017-10-25 8.600 935,714 -5,000 1.95% 8,047,140
2017-10-26 2017-10-24 8.400 940,714 +5,000 1.96% 7,901,998
2017-10-25 2017-10-23 8.800 935,714 +11,500 1.95% 8,234,283
2017-10-24 2017-10-20 8.800 924,214 +3,000 1.92% 8,133,083
2017-10-23 2017-10-19 8.600 921,214 -1,100 1.92% 7,922,440
2017-10-20 2017-10-18 9.200 922,314 +1,500 1.92% 8,485,289
2017-10-19 2017-10-17 9.200 920,814 +2,000 1.92% 8,471,489
2017-10-17 2017-10-13 8.800 918,814 +2,800 1.91% 8,085,563
2017-10-16 2017-10-12 9.200 916,014 +40,600 1.91% 8,427,329
2017-10-13 2017-10-11 8.800 875,414 +33,400 1.82% 7,703,643
2017-10-12 2017-10-10 9.200 842,014 -43,000 1.75% 7,746,529
2017-10-11 2017-10-09 8.200 885,014 +400 1.84% 7,257,115
2017-10-09 2017-10-04 8.000 884,614 -6,400 1.84% 7,076,912
2017-10-06 2017-10-03 8.000 891,014 +19,800 1.85% 7,128,112
2017-10-03 2017-09-28 8.400 871,214 -100 1.81% 7,318,198
2017-09-29 2017-09-27 8.400 871,314 -6,000 1.81% 7,319,038
2017-09-28 2017-09-26 8.400 877,314 -600 1.83% 7,369,438
2017-09-27 2017-09-25 8.200 877,914 +5,000 1.83% 7,198,895
2017-09-26 2017-09-22 8.400 872,914 +16,000 1.82% 7,332,478
2017-09-25 2017-09-21 8.800 856,914 -17,500 1.78% 7,540,843
2017-09-22 2017-09-20 7.800 874,414 +6,100 1.82% 6,820,429
2017-09-21 2017-09-19 8.000 868,314 -71,700 1.81% 6,946,512
2017-09-20 2017-09-18 8.200 940,014 -2,600 1.96% 7,708,115
2017-09-19 2017-09-15 7.200 942,614 +15,000 1.96% 6,786,821
2017-09-18 2017-09-14 7.200 927,614 -30,000 1.93% 6,678,821
2017-09-15 2017-09-13 7.200 957,614 -38,000 1.99% 6,894,821
2017-09-14 2017-09-12 7.000 995,614 +61,800 2.07% 6,969,298
2017-09-13 2017-09-11 8.000 933,814 -29,700 1.94% 7,470,512
2017-09-12 2017-09-08 8.200 963,514 +10,200 2.01% 7,900,815
2017-09-11 2017-09-07 8.000 953,314 -26,700 1.98% 7,626,512
2017-09-08 2017-09-06 7.800 980,014 -20,300 2.04% 7,644,109
2017-09-07 2017-09-05 7.600 1,000,314 +56,000 2.08% 7,602,386
2017-09-06 2017-09-04 9.000 944,314 -68,300 1.97% 8,498,826
2017-09-05 2017-09-01 5.800 1,012,614 +5,400 2.11% 5,873,161
2017-09-04 2017-08-31 5.400 1,007,214 -15,900 2.10% 5,438,956
2017-09-01 2017-08-30 5.600 1,023,114 +100 2.13% 5,729,438
2017-08-30 2017-08-28 5.400 1,023,014 +33,000 2.13% 5,524,276
2017-08-29 2017-08-25 5.200 990,014 -2,500 2.06% 5,148,073
2017-08-24 2017-08-21 5.200 992,514 -7,500 2.07% 5,161,073
2017-08-21 2017-08-17 5.400 1,000,014 +16,000 2.08% 5,400,076
2017-08-18 2017-08-16 5.400 984,014 +1,000 2.05% 5,313,676
2017-08-17 2017-08-15 5.200 983,014 -10,000 2.05% 5,111,673
2017-08-16 2017-08-14 5.400 993,014 +10,000 2.07% 5,362,276
2017-08-15 2017-08-11 5.200 983,014 -5,900 2.05% 5,111,673
2017-08-14 2017-08-10 5.200 988,914 +10,000 2.06% 5,142,353
2017-08-11 2017-08-09 5.400 978,914 -15,000 2.04% 5,286,136
2017-08-10 2017-08-08 5.200 993,914 +3,000 2.07% 5,168,353
2017-08-07 2017-08-03 5.400 990,914 +1,100 2.06% 5,350,936
2017-08-04 2017-08-02 5.600 989,814 +10,600 2.06% 5,542,958
2017-07-31 2017-07-27 5.600 979,214 +2,500 2.04% 5,483,598
2017-07-27 2017-07-25 5.800 976,714 -4,000 2.03% 5,664,941
2017-07-26 2017-07-24 6.000 980,714 -25,300 2.04% 5,884,284
2017-07-19 2017-07-17 5.000 1,006,014 -3,700 2.09% 5,030,070
2017-07-18 2017-07-14 5.000 1,009,714 +2,000 2.10% 5,048,570
2017-07-17 2017-07-13 5.200 1,007,714 +7,500 2.10% 5,240,113
2017-07-14 2017-07-12 5.400 1,000,214 +6,200 2.08% 5,401,156
2017-07-13 2017-07-11 5.200 994,014 -2,900 2.07% 5,168,873
2017-07-12 2017-07-10 5.000 996,914 -7,900 2.07% 4,984,570
2017-07-11 2017-07-07 4.800 1,004,814 -2,100 2.09% 4,823,107
2017-07-10 2017-07-06 5.000 1,006,914 +24,000 2.10% 5,034,570
2017-07-07 2017-07-05 5.200 982,914 -1,600 2.05% 5,111,153
2017-07-06 2017-07-04 5.400 984,514 -1,000 2.05% 5,316,376
2017-07-05 2017-07-03 5.400 985,514 +2,000 2.05% 5,321,776
2017-07-04 2017-06-30 6.000 983,514 +3,500 2.05% 5,901,084
2017-07-03 2017-06-29 5.600 980,014 +2,500 2.04% 5,488,078
2017-06-30 2017-06-28 5.800 977,514 -12,500 2.03% 5,669,581
2017-06-29 2017-06-27 6.400 990,014 -11,200 2.06% 6,336,090
2017-06-28 2017-06-26 7.000 1,001,214 +9,600 2.08% 7,008,498
2017-06-27 2017-06-23 7.000 991,614 +5,000 2.06% 6,941,298
2017-06-26 2017-06-22 7.000 986,614 -1,000 2.05% 6,906,298
2017-06-23 2017-06-21 7.400 987,614 -10,000 2.06% 7,308,344
2017-06-22 2017-06-20 7.400 997,614 +15,000 2.08% 7,382,344
2017-06-21 2017-06-19 7.600 982,614 +5,000 2.05% 7,467,866
2017-06-20 2017-06-16 7.800 977,614 -6,500 2.03% 7,625,389
2017-06-16 2017-06-14 8.000 984,114 -9,900 2.05% 7,872,912
2017-06-15 2017-06-13 7.600 994,014 +5,000 2.07% 7,554,506
2017-06-14 2017-06-12 7.400 989,014 -5,000 2.06% 7,318,704
2017-06-13 2017-06-09 7.800 994,014 +9,500 2.07% 7,753,309
2017-06-12 2017-06-08 7.600 984,514 +5,000 2.05% 7,482,306
2017-06-09 2017-06-07 7.800 979,514 -7,500 2.04% 7,640,209
2017-06-08 2017-06-06 7.800 987,014 -4,000 2.05% 7,698,709
2017-06-07 2017-06-05 7.800 991,014 +4,500 2.06% 7,729,909
2017-06-06 2017-06-02 8.000 986,514 -5,900 2.05% 7,892,112
2017-06-05 2017-06-01 8.000 992,414 -13,200 2.07% 7,939,312
2017-06-02 2017-05-31 8.000 1,005,614 +2,000 2.09% 8,044,912
2017-06-01 2017-05-29 8.200 1,003,614 +9,300 2.09% 8,229,635
2017-05-29 2017-05-25 7.800 994,314 -9,200 2.07% 7,755,649
2017-05-26 2017-05-24 7.800 1,003,514 -13,500 2.09% 7,827,409
2017-05-25 2017-05-23 8.000 1,017,014 -9,000 2.12% 8,136,112
2017-05-24 2017-05-22 7.800 1,026,014 +15,700 2.14% 8,002,909
2017-05-23 2017-05-19 8.000 1,010,314 -17,700 2.10% 8,082,512
2017-05-22 2017-05-18 7.800 1,028,014 +32,200 2.14% 8,018,509
2017-05-19 2017-05-17 8.000 995,814 +9,500 2.07% 7,966,512
2017-05-18 2017-05-16 8.000 986,314 +14,400 2.05% 7,890,512
2017-05-17 2017-05-15 8.200 971,914 -15,400 2.02% 7,969,695
2017-05-16 2017-05-12 8.000 987,314 +1,400 2.05% 7,898,512
2017-05-15 2017-05-11 8.600 985,914 -1,400 2.05% 8,478,860
2017-05-12 2017-05-10 7.800 987,314 +13,000 2.05% 7,701,049
2017-05-11 2017-05-09 7.800 974,314 -107,200 2.03% 7,599,649
2017-05-10 2017-05-08 7.600 1,081,514 +9,000 2.25% 8,219,506
2017-05-09 2017-05-05 8.000 1,072,514 +4,000 2.23% 8,580,112
2017-05-08 2017-05-04 8.000 1,068,514 +25,500 2.22% 8,548,112
2017-05-05 2017-05-02 8.600 1,043,014 -7,500 2.17% 8,969,920
2017-05-02 2017-04-27 8.800 1,050,514 -10,000 2.19% 9,244,523
2017-04-28 2017-04-26 8.600 1,060,514 +134,500 2.21% 9,120,420
2017-04-27 2017-04-25 7.800 926,014 -27,300 1.93% 7,222,909
2017-04-26 2017-04-24 8.400 953,314 -3,400 1.98% 8,007,838
2017-04-25 2017-04-21 9.000 956,714 -29,800 1.99% 8,610,426
2017-04-24 2017-04-20 9.200 986,514 -46,300 2.05% 9,075,929
2017-04-21 2017-04-19 9.000 1,032,814 +99,600 2.15% 9,295,326
2017-04-20 2017-04-18 9.400 933,214 +77,500 1.94% 8,772,212
2017-04-19 2017-04-13 10.800 855,714 -29,800 1.78% 9,241,711
2017-04-18 2017-04-12 10.400 885,514 +74,700 1.84% 9,209,346
2017-04-13 2017-04-11 10.800 810,814 +557,500 1.69% 8,756,791
2017-04-12 2017-04-10 25.400 253,314 +3,500 0.53% 6,434,176
2017-04-11 2017-04-07 26.200 249,814 -5,600 0.52% 6,545,127
2017-04-10 2017-04-06 26.400 255,414 +5,500 0.53% 6,742,930
2017-04-07 2017-04-05 25.600 249,914 +6,900 0.52% 6,397,798
2017-04-06 2017-04-03 28.000 243,014 +13,600 0.51% 6,804,392
2017-04-05 2017-03-31 29.000 229,414 -1,500 0.48% 6,653,006
2017-04-03 2017-03-30 29.800 230,914 -900 0.48% 6,881,237
2017-03-31 2017-03-29 29.600 231,814 +1,300 0.48% 6,861,694
2017-03-29 2017-03-27 30.000 230,514 -1,000 0.48% 6,915,420
2017-03-28 2017-03-24 29.200 231,514 +1,700 0.48% 6,760,209
2017-03-27 2017-03-23 31.200 229,814 +1,300 0.48% 7,170,197
2017-03-24 2017-03-22 30.600 228,514 -1,000 0.48% 6,992,528
2017-03-23 2017-03-21 31.800 229,514 +8,000 0.48% 7,298,545
2017-03-22 2017-03-20 32.400 221,514 +27,100 0.46% 7,177,054
2017-03-21 2017-03-17 32.800 194,414 +1,000 0.40% 6,376,779
2017-03-15 2017-03-13 34.200 193,414 -1,500 0.40% 6,614,759
2017-03-14 2017-03-10 33.200 194,914 -8,000 0.41% 6,471,145
2017-03-13 2017-03-09 32.400 202,914 -500 0.42% 6,574,414
2017-03-10 2017-03-08 32.200 203,414 -1,000 0.42% 6,549,931
2017-03-09 2017-03-07 32.200 204,414 +1,000 0.43% 6,582,131
2017-03-08 2017-03-06 32.200 203,414 -100 0.42% 6,549,931
2017-03-07 2017-03-03 32.800 203,514 +500 0.42% 6,675,259
2017-03-06 2017-03-02 32.600 203,014 +500 0.42% 6,618,256
2017-03-01 2017-02-27 32.400 202,514 +2,500 0.42% 6,561,454
2017-02-28 2017-02-24 33.400 200,014 +10,200 0.42% 6,680,468
2017-02-27 2017-02-23 34.000 189,814 -5,100 0.40% 6,453,676
2017-02-24 2017-02-22 33.600 194,914 -2,000 0.41% 6,549,110
2017-02-23 2017-02-21 33.400 196,914 +2,700 0.41% 6,576,928
2017-02-22 2017-02-20 34.400 194,214 +100 0.40% 6,680,962
2017-02-21 2017-02-17 33.600 194,114 +4,500 0.40% 6,522,230
2017-02-20 2017-02-16 33.600 189,614 +2,700 0.39% 6,371,030
2017-02-17 2017-02-15 34.600 186,914 -1,300 0.39% 6,467,224
2017-02-16 2017-02-14 34.400 188,214 -2,800 0.39% 6,474,562
2017-02-14 2017-02-10 34.400 191,014 +500 0.40% 6,570,882
2017-02-08 2017-02-06 33.800 190,514 -1,200 0.40% 6,439,373
2017-02-03 2017-02-01 33.600 191,714 -5,000 0.40% 6,441,590
2017-02-02 2017-01-27 34.000 196,714 -5,000 0.41% 6,688,276
2017-02-01 2017-01-25 33.400 201,714 +500 0.42% 6,737,248
2017-01-25 2017-01-23 33.000 201,214 +700 0.42% 6,640,062
2017-01-24 2017-01-20 33.800 200,514 +2,000 0.42% 6,777,373
2017-01-23 2017-01-19 34.000 198,514 +1,900 0.41% 6,749,476
2017-01-20 2017-01-18 35.400 196,614 +1,800 0.41% 6,960,136
2017-01-18 2017-01-16 37.400 194,814 -100 0.41% 7,286,044
2017-01-11 2017-01-09 38.600 194,914 -1,900 0.41% 7,523,680
2017-01-10 2017-01-06 38.800 196,814 -500 0.41% 7,636,383
2017-01-09 2017-01-05 37.800 197,314 -1,800 0.41% 7,458,469
2017-01-06 2017-01-04 37.600 199,114 +1,500 0.41% 7,486,686
2017-01-05 2017-01-03 40.400 197,614 -600 0.41% 7,983,606
2017-01-04 2016-12-30 40.200 198,214 -15,000 0.41% 7,968,203
2016-12-30 2016-12-28 39.800 213,214 -500 0.44% 8,485,917
2016-12-23 2016-12-21 36.800 213,714 -800 0.45% 7,864,675
2016-12-22 2016-12-20 38.400 214,514 -400 0.45% 8,237,338
2016-12-21 2016-12-19 37.600 214,914 -1,000 0.45% 8,080,766
2016-12-20 2016-12-16 38.400 215,914 -7,900 0.45% 8,291,098
2016-12-15 2016-12-13 33.400 223,814 -1,700 0.47% 7,475,388
2016-12-14 2016-12-12 34.200 225,514 +1,200 0.47% 7,712,579
2016-12-13 2016-12-09 36.200 224,314 +1,500 0.47% 8,120,167
2016-12-09 2016-12-07 38.000 222,814 -3,400 0.46% 8,466,932
2016-12-08 2016-12-06 37.800 226,214 -21,000 0.47% 8,550,889
2016-12-07 2016-12-05 38.000 247,214 -250 0.52% 9,394,132
2016-12-01 2016-11-29 38.000 247,464 -500 0.72% 9,403,632
2016-11-30 2016-11-28 37.800 247,964 -3,800 0.72% 9,373,039
2016-11-29 2016-11-25 36.000 251,764 +2,500 0.73% 9,063,504
2016-11-24 2016-11-22 36.200 249,264 -1,000 0.72% 9,023,357
2016-11-23 2016-11-21 37.000 250,264 +15,700 0.73% 9,259,768
2016-11-22 2016-11-18 35.800 234,564 -400 0.68% 8,397,391
2016-11-21 2016-11-17 35.800 234,964 -1,600 0.68% 8,411,711
2016-11-18 2016-11-16 36.000 236,564 -1,900 0.69% 8,516,304
2016-11-17 2016-11-15 36.400 238,464 +500 0.69% 8,680,090
2016-11-16 2016-11-14 38.600 237,964 +200 0.69% 9,185,410
2016-11-15 2016-11-11 36.800 237,764 -24,000 0.69% 8,749,715
2016-11-14 2016-11-10 31.600 261,764 -3,300 0.76% 8,271,742
2016-11-11 2016-11-09 29.000 265,064 -700 0.77% 7,686,856
2016-11-10 2016-11-08 28.400 265,764 +2,500 0.77% 7,547,698
2016-11-09 2016-11-07 29.400 263,264 +400 0.76% 7,739,962
2016-11-08 2016-11-04 27.000 262,864 +200 0.76% 7,097,328
2016-11-07 2016-11-03 27.000 262,664 +1,000 0.76% 7,091,928
2016-11-04 2016-11-02 27.400 261,664 +5,000 0.76% 7,169,594
2016-11-03 2016-11-01 27.600 256,664 -6,600 0.74% 7,083,926
2016-11-02 2016-10-31 28.000 263,264 -200 0.76% 7,371,392
2016-11-01 2016-10-28 28.200 263,464 -1,000 0.76% 7,429,685
2016-10-28 2016-10-26 28.000 264,464 +100 0.77% 7,404,992
2016-10-27 2016-10-25 30.200 264,364 +13,000 0.77% 7,983,793
2016-10-26 2016-10-24 26.400 251,364 +1,300 0.73% 6,636,010
2016-10-25 2016-10-20 27.800 250,064 +300 0.73% 6,951,779
2016-10-24 2016-10-19 30.200 249,764 -400 0.72% 7,542,873
2016-10-20 2016-10-18 30.600 250,164 +8,800 0.73% 7,655,018
2016-10-18 2016-10-14 33.200 241,364 +2,000 0.70% 8,013,285
2016-10-17 2016-10-13 33.600 239,364 -1,100 0.69% 8,042,630
2016-10-14 2016-10-12 33.800 240,464 +600 0.70% 8,127,683
2016-10-13 2016-10-11 34.000 239,864 -1,000 0.70% 8,155,376
2016-10-12 2016-10-07 33.800 240,864 +1,000 0.70% 8,141,203
2016-10-11 2016-10-06 33.800 239,864 -500 0.70% 8,107,403
2016-10-07 2016-10-05 34.600 240,364 +1,000 0.70% 8,316,594
2016-10-06 2016-10-04 35.000 239,364 +1,000 0.69% 8,377,740
2016-10-05 2016-10-03 35.200 238,364 +1,300 0.69% 8,390,413
2016-10-04 2016-09-30 35.600 237,064 +2,900 0.69% 8,439,478
2016-10-03 2016-09-29 35.400 234,164 +2,800 0.68% 8,289,406
2016-09-30 2016-09-28 35.200 231,364 +1,000 0.67% 8,144,013
2016-09-29 2016-09-27 36.000 230,364 -2,000 0.67% 8,293,104
2016-09-28 2016-09-26 35.200 232,364 +1,000 0.67% 8,179,213
2016-09-27 2016-09-23 35.600 231,364 -4,200 0.67% 8,236,558
2016-09-26 2016-09-22 34.000 235,564 -2,000 0.68% 8,009,176
2016-09-23 2016-09-21 33.000 237,564 +4,800 0.69% 7,839,612
2016-09-21 2016-09-19 34.800 232,764 +2,000 0.68% 8,100,187
2016-09-15 2016-09-13 35.200 230,764 +1,200 0.67% 8,122,893
2016-09-13 2016-09-09 36.800 229,564 -5,000 0.67% 8,447,955
2016-09-09 2016-09-07 37.200 234,564 +2,500 0.68% 8,725,781
2016-09-06 2016-09-02 34.600 232,064 -1,000 0.67% 8,029,414
2016-09-01 2016-08-30 36.400 233,064 -200 0.68% 8,483,530
2016-08-31 2016-08-29 37.600 233,264 -2,825 0.68% 8,770,726
2016-08-26 2016-08-24 37.200 236,089 +1,000 0.69% 8,782,511
2016-08-24 2016-08-22 37.600 235,089 -1,000 0.68% 8,839,346
2016-08-23 2016-08-19 37.600 236,089 +4,000 0.69% 8,876,946
2016-08-22 2016-08-18 38.000 232,089 +500 0.67% 8,819,382
2016-08-19 2016-08-17 38.200 231,589 -600 0.67% 8,846,700
2016-08-18 2016-08-16 38.600 232,189 +400 0.67% 8,962,495
2016-08-17 2016-08-15 38.600 231,789 +1,300 0.67% 8,947,055
2016-08-15 2016-08-11 39.400 230,489 +800 0.67% 9,081,267
2016-08-12 2016-08-10 39.400 229,689 -5,100 0.67% 9,049,747
2016-08-11 2016-08-09 38.600 234,789 -1,400 0.68% 9,062,855
2016-08-10 2016-08-08 37.600 236,189 +2,700 0.69% 8,880,706
2016-08-09 2016-08-05 39.200 233,489 -500 0.68% 9,152,769
2016-08-08 2016-08-04 39.600 233,989 -2,000 0.68% 9,265,964
2016-08-05 2016-08-03 38.800 235,989 +100 0.69% 9,156,373
2016-08-04 2016-08-01 39.200 235,889 +1,000 0.69% 9,246,849
2016-08-03 2016-07-29 40.800 234,889 -300 0.68% 9,583,471
2016-08-01 2016-07-28 40.800 235,189 +800 0.68% 9,595,711
2016-07-29 2016-07-27 41.000 234,389 -3,000 0.68% 9,609,949
2016-07-28 2016-07-26 40.000 237,389 -3,700 0.69% 9,495,560
2016-07-27 2016-07-25 39.800 241,089 -3,500 0.70% 9,595,342
2016-07-26 2016-07-22 39.600 244,589 -1,300 0.71% 9,685,724
2016-07-21 2016-07-19 39.600 245,889 -800 0.71% 9,737,204
2016-07-20 2016-07-18 39.400 246,689 -500 0.72% 9,719,547
2016-07-19 2016-07-15 39.000 247,189 -400 0.72% 9,640,371
2016-07-18 2016-07-14 38.800 247,589 -9,400 0.72% 9,606,453
2016-07-15 2016-07-13 39.400 256,989 -600 0.75% 10,125,367
2016-07-14 2016-07-12 39.800 257,589 +800 0.75% 10,252,042
2016-07-13 2016-07-11 40.400 256,789 -7,500 0.75% 10,374,276
2016-07-12 2016-07-08 40.000 264,289 -700 0.77% 10,571,560
2016-07-08 2016-07-06 39.000 264,989 -100 0.77% 10,334,571
2016-07-07 2016-07-05 38.600 265,089 +1,300 0.77% 10,232,435
2016-07-06 2016-07-04 38.200 263,789 -2,900 0.77% 10,076,740
2016-07-05 2016-06-30 38.000 266,689 -1,000 0.78% 10,134,182
2016-07-04 2016-06-29 39.400 267,689 -1,400 0.78% 10,546,947
2016-06-30 2016-06-28 40.000 269,089 -3,800 0.78% 10,763,560
2016-06-29 2016-06-27 39.600 272,889 +1,000 0.79% 10,806,404
2016-06-28 2016-06-24 41.400 271,889 -20,700 0.79% 11,256,205
2016-06-27 2016-06-23 43.000 292,589 -2,500 0.85% 12,581,327
2016-06-24 2016-06-22 43.200 295,089 -2,000 0.86% 12,747,845
2016-06-23 2016-06-21 43.400 297,089 +600 0.86% 12,893,663
2016-06-22 2016-06-20 44.600 296,489 -1,600 0.86% 13,223,409
2016-06-21 2016-06-17 44.600 298,089 +600 0.87% 13,294,769
2016-06-20 2016-06-16 44.800 297,489 -2,900 0.86% 13,327,507
2016-06-17 2016-06-15 46.400 300,389 +1,300 0.87% 13,938,050
2016-06-16 2016-06-14 46.800 299,089 +1,200 0.87% 13,997,365
2016-06-15 2016-06-13 45.800 297,889 -600 0.87% 13,643,316
2016-06-13 2016-06-08 45.800 298,489 +300 0.87% 13,670,796
2016-06-10 2016-06-07 44.800 298,189 -800 0.87% 13,358,867
2016-06-08 2016-06-06 44.200 298,989 +1,500 0.87% 13,215,314
2016-06-07 2016-06-03 45.600 297,489 +12,800 0.86% 13,565,498
2016-06-06 2016-06-02 45.800 284,689 +1,100 0.83% 13,038,756
2016-06-03 2016-06-01 44.800 283,589 -2,800 0.82% 12,704,787
2016-06-02 2016-05-31 45.400 286,389 -200 0.83% 13,002,061
2016-06-01 2016-05-30 45.200 286,589 +1,400 0.83% 12,953,823
2016-05-31 2016-05-27 44.400 285,189 -2,400 0.83% 12,662,392
2016-05-30 2016-05-26 47.000 287,589 -13,800 0.84% 13,516,683
2016-05-27 2016-05-25 47.000 301,389 +8,200 0.88% 14,165,283
2016-05-26 2016-05-24 45.600 293,189 -2,100 0.85% 13,369,418
2016-05-25 2016-05-23 43.400 295,289 -3,000 0.86% 12,815,543
2016-05-24 2016-05-20 41.200 298,289 -1,900 0.87% 12,289,507
2016-05-23 2016-05-19 39.000 300,189 +500 0.87% 11,707,371
2016-05-19 2016-05-17 40.200 299,689 -1,200 0.87% 12,047,498
2016-05-18 2016-05-16 41.000 300,889 +4,200 0.87% 12,336,449
2016-05-17 2016-05-13 40.200 296,689 -38,600 0.86% 11,926,898
2016-05-16 2016-05-12 41.000 335,289 -27,500 0.97% 13,746,849
2016-05-13 2016-05-11 41.600 362,789 +300 1.05% 15,092,022
2016-05-12 2016-05-10 39.400 362,489 +2,400 1.05% 14,282,067
2016-05-11 2016-05-09 41.400 360,089 -800 1.05% 14,907,685
2016-05-10 2016-05-06 43.000 360,889 -1,100 1.05% 15,518,227
2016-05-09 2016-05-05 46.800 361,989 +25,000 1.05% 16,941,085
2016-05-06 2016-05-04 40.200 336,989 +2,900 0.98% 13,546,958
2016-05-05 2016-05-03 40.000 334,089 -300 0.97% 13,363,560
2016-05-04 2016-04-29 39.600 334,389 +400 0.97% 13,241,804
2016-05-03 2016-04-28 39.200 333,989 -15,100 0.97% 13,092,369
2016-04-29 2016-04-27 39.000 349,089 +600 1.01% 13,614,471
2016-04-28 2016-04-26 38.000 348,489 +5,500 1.01% 13,242,582
2016-04-27 2016-04-25 38.800 342,989 +100 1.00% 13,307,973
2016-04-26 2016-04-22 41.000 342,889 -16,500 1.00% 14,058,449
2016-04-25 2016-04-21 37.600 359,389 -5,500 1.04% 13,513,026
2016-04-22 2016-04-20 36.400 364,889 -3,800 1.06% 13,281,960
2016-04-21 2016-04-19 36.200 368,689 +5,100 1.14% 13,346,542
2016-04-20 2016-04-18 38.200 363,589 +1,300 1.13% 13,889,100
2016-04-19 2016-04-15 40.000 362,289 +9,600 1.12% 14,491,560
2016-04-18 2016-04-14 41.000 352,689 +4,000 1.09% 14,460,249
2016-04-15 2016-04-13 43.000 348,689 +10,200 1.21% 14,993,627
2016-04-14 2016-04-12 43.800 338,489 +5,900 1.18% 14,825,818
2016-04-13 2016-04-11 48.200 332,589 +16,100 1.16% 16,030,790
2016-04-06 2016-04-01 24.400 316,489 -4,400 1.10% 7,722,332
2016-04-05 2016-03-31 24.600 320,889 +200 1.12% 7,893,869
2016-04-01 2016-03-30 23.800 320,689 +2,200 1.12% 7,632,398
2016-03-31 2016-03-29 23.800 318,489 +100 1.11% 7,580,038
2016-03-30 2016-03-24 24.000 318,389 +600 1.11% 7,641,336
2016-03-29 2016-03-23 24.400 317,789 -3,300 1.11% 7,754,052
2016-03-24 2016-03-22 23.600 321,089 +400 1.12% 7,577,700
2016-03-23 2016-03-21 23.600 320,689 +4,500 1.12% 7,568,260
2016-03-22 2016-03-18 24.400 316,189 +7,200 1.10% 7,715,012
2016-03-21 2016-03-17 26.000 308,989 -100 1.08% 8,033,714
2016-03-18 2016-03-16 25.400 309,089 +3,900 1.08% 7,850,861
2016-03-17 2016-03-15 27.600 305,189 +100 1.06% 8,423,216
2016-03-16 2016-03-14 28.200 305,089 -5,900 1.06% 8,603,510
2016-03-15 2016-03-11 29.000 310,989 -4,700 1.08% 9,018,681
2016-03-14 2016-03-10 29.400 315,689 -5,400 1.10% 9,281,257
2016-03-11 2016-03-09 29.600 321,089 -6,500 1.12% 9,504,234
2016-03-10 2016-03-08 29.800 327,589 -6,100 1.14% 9,762,152
2016-03-09 2016-03-07 30.600 333,689 -1,500 1.16% 10,210,883
2016-03-08 2016-03-04 30.800 335,189 -1,500 1.17% 10,323,821
2016-03-04 2016-03-02 31.000 336,689 +22,800 1.17% 10,437,359
2016-03-03 2016-03-01 30.600 313,889 -200 1.09% 9,605,003
2016-03-02 2016-02-29 30.600 314,089 +5,600 1.09% 9,611,123
2016-02-29 2016-02-25 29.800 308,489 -9,500 1.07% 9,192,972
2016-02-26 2016-02-24 31.000 317,989 -10,200 1.11% 9,857,659
2016-02-25 2016-02-23 31.600 328,189 +100 1.14% 10,370,772
2016-02-24 2016-02-22 32.200 328,089 -4,000 1.14% 10,564,466
2016-02-23 2016-02-19 32.200 332,089 +200 1.16% 10,693,266
2016-02-22 2016-02-18 32.200 331,889 -1,800 1.16% 10,686,826
2016-02-19 2016-02-17 31.800 333,689 +1,800 1.16% 10,611,310
2016-02-18 2016-02-16 32.600 331,889 -200 1.16% 10,819,581
2016-02-17 2016-02-15 32.200 332,089 -6,900 1.16% 10,693,266
2016-02-16 2016-02-12 31.400 338,989 +400 1.18% 10,644,255
2016-02-15 2016-02-11 32.000 338,589 -400 1.18% 10,834,848
2016-02-12 2016-02-05 29.400 338,989 +4,300 1.18% 9,966,277
2016-02-11 2016-02-04 30.400 334,689 +2,200 1.17% 10,174,546
2016-02-05 2016-02-03 31.200 332,489 -4,200 1.16% 10,373,657
2016-02-04 2016-02-02 28.200 336,689 +4,300 1.17% 9,494,630
2016-02-02 2016-01-29 32.600 332,389 -200 1.16% 10,835,881
2016-02-01 2016-01-28 33.600 332,589 +300 1.16% 11,174,990
2016-01-29 2016-01-27 33.200 332,289 -100 1.16% 11,031,995
2016-01-28 2016-01-26 33.800 332,389 -200 1.16% 11,234,748
2016-01-27 2016-01-25 34.400 332,589 +1,500 1.16% 11,441,062
2016-01-25 2016-01-21 30.400 331,089 -11,100 1.15% 10,065,106
2016-01-22 2016-01-20 34.000 342,189 -9,700 1.19% 11,634,426
2016-01-21 2016-01-19 35.600 351,889 -16,900 1.23% 12,527,248
2016-01-20 2016-01-18 35.000 368,789 -5,000 1.28% 12,907,615
2016-01-18 2016-01-14 38.800 373,789 +200 1.30% 14,503,013
2016-01-15 2016-01-13 39.000 373,589 -400 1.30% 14,569,971
2016-01-14 2016-01-12 36.000 373,989 -900 1.30% 13,463,604
2016-01-13 2016-01-11 36.400 374,889 -900 1.31% 13,645,960
2016-01-12 2016-01-08 38.400 375,789 -1,900 1.31% 14,430,298
2016-01-11 2016-01-07 38.600 377,689 +100 1.32% 14,578,795
2016-01-08 2016-01-06 40.800 377,589 +300 1.32% 15,405,631
2016-01-07 2016-01-05 40.800 377,289 -500 1.31% 15,393,391
2016-01-06 2016-01-04 41.200 377,789 +300 1.32% 15,564,907
2016-01-05 2015-12-31 42.000 377,489 -13,300 1.31% 15,854,538
2016-01-04 2015-12-29 42.400 390,789 -1,200 1.36% 16,569,454
2015-12-30 2015-12-28 42.600 391,989 -500 1.37% 16,698,731
2015-12-29 2015-12-24 43.000 392,489 -200 1.37% 16,877,027
2015-12-28 2015-12-22 43.000 392,689 -300 1.37% 16,885,627
2015-12-23 2015-12-21 43.200 392,989 -1,200 1.37% 16,977,125
2015-12-21 2015-12-17 43.600 394,189 -400 1.37% 17,186,640
2015-12-14 2015-12-10 45.400 394,589 -1,400 1.37% 17,914,341
2015-12-11 2015-12-09 45.800 395,989 +400 1.38% 18,136,296
2015-12-10 2015-12-08 42.400 395,589 +400 1.38% 16,772,974
2015-12-09 2015-12-07 42.200 395,189 +6,000 1.38% 16,676,976
2015-12-08 2015-12-04 45.000 389,189 -600 1.36% 17,513,505
2015-12-07 2015-12-03 45.600 389,789 -800 1.36% 17,774,378
2015-12-04 2015-12-02 47.200 390,589 +4,500 1.36% 18,435,801
2015-11-30 2015-11-26 53.000 386,089 +2,800 1.34% 20,462,717
2015-11-26 2015-11-24 50.000 383,289 -7,100 1.34% 19,164,450
2015-11-24 2015-11-20 51.000 390,389 -400 1.36% 19,909,839
2015-11-23 2015-11-19 52.000 390,789 +1,000 1.36% 20,321,028
2015-11-20 2015-11-18 50.000 389,789 +8,400 1.36% 19,489,450
2015-11-19 2015-11-17 53.000 381,389 -500 1.33% 20,213,617
2015-11-18 2015-11-16 51.000 381,889 -400 1.33% 19,476,339
2015-11-17 2015-11-13 51.000 382,289 +900 1.33% 19,496,739
2015-11-16 2015-11-12 54.000 381,389 -4,300 1.33% 20,595,006
2015-11-13 2015-11-11 53.000 385,689 -5,900 1.34% 20,441,517
2015-11-12 2015-11-10 53.000 391,589 -22,300 1.36% 20,754,217
2015-11-11 2015-11-09 58.000 413,889 +9,800 1.44% 24,005,562
2015-11-10 2015-11-06 53.000 404,089 -5,600 1.41% 21,416,717
2015-11-09 2015-11-05 52.000 409,689 +500 1.43% 21,303,828
2015-11-06 2015-11-04 50.000 409,189 -900 1.43% 20,459,450
2015-11-05 2015-11-03 49.400 410,089 +3,100 1.43% 20,258,397
2015-11-04 2015-11-02 52.000 406,989 -2,200 1.42% 21,163,428
2015-11-02 2015-10-29 54.000 409,189 +1,000 1.43% 22,096,206
2015-10-30 2015-10-28 53.000 408,189 +5,700 1.42% 21,634,017
2015-10-29 2015-10-27 53.000 402,489 -34,300 1.40% 21,331,917
2015-10-28 2015-10-26 55.000 436,789 +2,600 1.53% 24,023,395
2015-10-27 2015-10-23 57.000 434,189 +1,000 1.52% 24,748,773
2015-10-26 2015-10-22 56.000 433,189 -2,500 1.51% 24,258,584
2015-10-23 2015-10-20 59.000 435,689 -8,600 1.52% 25,705,651
2015-10-22 2015-10-19 61.000 444,289 +1,000 1.55% 27,101,629
2015-10-20 2015-10-16 63.000 443,289 +1,000 1.55% 27,927,207
2015-10-19 2015-10-15 65.000 442,289 -1,300 1.55% 28,748,785
2015-10-16 2015-10-14 64.000 443,589 +500 1.55% 28,389,696
2015-10-15 2015-10-13 64.000 443,089 +900 1.55% 28,357,696
2015-10-13 2015-10-09 64.000 442,189 +4,200 1.55% 28,300,096
2015-10-12 2015-10-08 64.000 437,989 -2,200 1.53% 28,031,296
2015-10-09 2015-10-07 59.000 440,189 +600 1.54% 25,971,151
2015-10-08 2015-10-06 60.000 439,589 +1,800 1.54% 26,375,340
2015-10-07 2015-10-05 60.000 437,789 +1,200 1.53% 26,267,340
2015-10-02 2015-09-29 62.000 436,589 -1,000 1.53% 27,068,518
2015-09-30 2015-09-25 64.000 437,589 +5,800 1.53% 28,005,696
2015-09-29 2015-09-24 64.000 431,789 -500 1.51% 27,634,496
2015-09-25 2015-09-23 64.000 432,289 -7,400 1.51% 27,666,496
2015-09-24 2015-09-22 64.000 439,689 -900 1.54% 28,140,096
2015-09-23 2015-09-21 63.000 440,589 +4,100 1.54% 27,757,107
2015-09-22 2015-09-18 61.000 436,489 -100 1.53% 26,625,829
2015-09-21 2015-09-17 63.000 436,589 -600 1.53% 27,505,107
2015-09-18 2015-09-16 63.000 437,189 -800 1.53% 27,542,907
2015-09-17 2015-09-15 62.000 437,989 +7,500 1.53% 27,155,318
2015-09-16 2015-09-14 61.000 430,489 -8,300 1.51% 26,259,829
2015-09-15 2015-09-11 66.000 438,789 +800 1.54% 28,960,074
2015-09-14 2015-09-10 65.000 437,989 -2,700 1.54% 28,469,285
2015-09-11 2015-09-09 67.000 440,689 +2,500 1.55% 29,526,163
2015-09-10 2015-09-08 69.000 438,189 +1,800 1.54% 30,235,041
2015-09-09 2015-09-07 65.000 436,389 -4,800 1.53% 28,365,285
2015-09-08 2015-09-04 78.000 441,189 +3,900 1.55% 34,412,742
2015-09-07 2015-09-02 70.000 437,289 -20,700 1.53% 30,610,230
2015-09-04 2015-09-01 59.000 457,989 -5,600 1.61% 27,021,351
2015-09-02 2015-08-31 56.000 463,589 +2,500 1.63% 25,960,984
2015-09-01 2015-08-28 57.000 461,089 -200 1.62% 26,282,073
2015-08-31 2015-08-27 55.000 461,289 -9,200 1.62% 25,370,895
2015-08-28 2015-08-26 48.600 470,489 -36,200 1.65% 22,865,765
2015-08-27 2015-08-25 49.000 506,689 +9,100 1.78% 24,827,761
2015-08-26 2015-08-24 45.600 497,589 -5,000 1.74% 22,690,058
2015-08-25 2015-08-21 57.000 502,589 +2,800 1.76% 28,647,573
2015-08-24 2015-08-20 60.000 499,789 -1,200 1.75% 29,987,340
2015-08-21 2015-08-19 60.000 500,989 -1,800 1.76% 30,059,340
2015-08-20 2015-08-18 66.000 502,789 -500 1.76% 33,184,074
2015-08-19 2015-08-17 68.000 503,289 -13,500 1.76% 34,223,652
2015-08-18 2015-08-14 70.000 516,789 +8,000 1.81% 36,175,230
2015-08-17 2015-08-13 73.000 508,789 +9,000 1.78% 37,141,597
2015-08-14 2015-08-12 72.000 499,789 +200 1.75% 35,984,808
2015-08-13 2015-08-11 73.000 499,589 -6,200 1.81% 36,469,997
2015-08-12 2015-08-10 73.000 505,789 +9,000 1.83% 36,922,597
2015-08-11 2015-08-07 74.000 496,789 +3,100 1.80% 36,762,386
2015-08-10 2015-08-06 76.000 493,689 -2,000 1.79% 37,520,364
2015-08-07 2015-08-05 78.000 495,689 -500 1.79% 38,663,742
2015-08-06 2015-08-04 78.000 496,189 -14,000 1.79% 38,702,742
2015-08-05 2015-08-03 86.000 510,189 -20,400 1.85% 43,876,254
2015-08-04 2015-07-31 86.000 530,589 -800 1.92% 45,630,654
2015-08-03 2015-07-30 85.000 531,389 +6,100 1.92% 45,168,065
2015-07-31 2015-07-29 94.000 525,289 +12,300 1.90% 49,377,166
2015-07-30 2015-07-28 76.000 512,989 +11,600 1.86% 38,987,164
2015-07-29 2015-07-27 75.000 501,389 -5,900 1.81% 37,604,175
2015-07-28 2015-07-24 87.000 507,289 -17,700 1.88% 44,134,143
2015-07-27 2015-07-23 93.000 524,989 +4,300 1.95% 48,823,977
2015-07-24 2015-07-22 98.000 520,689 -1,000 1.93% 51,027,522
2015-07-23 2015-07-21 106.000 521,689 -6,700 1.94% 55,299,034
2015-07-22 2015-07-20 102.000 528,389 +5,000 1.96% 53,895,678
2015-07-21 2015-07-17 96.000 523,389 -5,900 1.94% 50,245,344
2015-07-20 2015-07-16 94.000 529,289 +2,600 1.96% 49,753,166
2015-07-17 2015-07-15 70.000 526,689 +13,400 1.95% 36,868,230
2015-07-16 2015-07-14 106.000 513,289 -19,300 1.90% 54,408,634
2015-07-15 2015-07-13 82.000 532,589 +17,300 1.98% 43,672,298
2015-07-14 2015-07-10 75.000 515,289 +14,300 1.91% 38,646,675
2015-07-13 2015-07-09 60.000 500,989 -1,300 1.86% 30,059,340
2015-07-10 2015-07-08 39.000 502,289 -24,800 1.86% 19,589,271
2015-07-09 2015-07-07 48.000 527,089 +16,900 1.96% 25,300,272
2015-07-08 2015-07-06 76.000 510,189 -12,800 1.89% 38,774,364
2015-07-07 2015-07-03 93.000 522,989 -4,300 1.94% 48,637,977
2015-07-06 2015-07-02 99.000 527,289 +20,100 1.96% 52,201,611
2015-07-03 2015-06-30 87.000 507,189 +4,800 1.88% 44,125,443
2015-07-02 2015-06-29 91.000 502,389 +5,900 1.86% 45,717,399
2015-06-30 2015-06-26 106.000 496,489 +2,500 1.84% 52,627,834
2015-06-29 2015-06-25 112.000 493,989 +4,200 1.85% 55,326,768
2015-06-26 2015-06-24 110.000 489,789 +47,313 1.83% 53,876,790
2015-06-25 2015-06-23 116.000 442,476 +6,600 1.66% 51,327,216
2015-06-24 2015-06-22 118.000 435,876 +600 1.63% 51,433,368
2015-06-23 2015-06-19 112.000 435,276 -11,600 1.63% 48,750,912
2015-06-22 2015-06-18 130.000 446,876 -2,600 1.67% 58,093,880
2015-06-19 2015-06-17 134.000 449,476 +4,700 1.68% 60,229,784
2015-06-18 2015-06-16 132.000 444,776 -8,063 1.66% 58,710,432
2015-06-17 2015-06-15 136.000 452,839 -24,300 1.69% 61,586,104
2015-06-16 2015-06-12 136.000 477,139 -6,200 1.79% 64,890,904
2015-06-15 2015-06-11 142.000 483,339 +9,600 1.81% 68,634,138
2015-06-12 2015-06-10 138.000 473,739 -10,900 1.83% 65,375,982
2015-06-11 2015-06-09 128.000 484,639 -2,400 1.87% 62,033,792
2015-06-10 2015-06-08 160.000 487,039 +1,665 1.88% 77,926,240
2015-06-09 2015-06-05 146.000 485,374 -21,800 1.87% 70,864,604
2015-06-08 2015-06-04 132.000 507,174 +13,250 1.96% 66,946,968
2015-06-05 2015-06-03 132.000 493,924 -79,400 1.91% 65,197,968
2015-06-04 2015-06-02 104.000 573,324 +65,300 2.21% 59,625,696
2015-06-03 2015-06-01 96.000 508,024 -29,900 1.96% 48,770,304
2015-06-02 2015-05-29 69.000 537,924 +1,700 2.08% 37,116,756
2015-06-01 2015-05-28 70.000 536,224 -16,737 2.07% 37,535,680
2015-05-29 2015-05-27 62.000 552,961 -59,950 2.14% 34,283,582
2015-05-28 2015-05-26 57.000 612,911 +5,100 2.37% 34,935,927
2015-05-27 2015-05-22 46.000 607,811 -22,400 2.35% 27,959,306
2015-05-26 2015-05-21 41.600 630,211 +84,900 2.43% 26,216,778
2015-05-22 2015-05-20 42.400 545,311 -29,000 2.11% 23,121,186
2015-05-21 2015-05-19 41.800 574,311 +29,900 2.22% 24,006,200
2015-05-20 2015-05-18 38.400 544,411 -31,800 2.10% 20,905,382
2015-05-19 2015-05-15 30.600 576,211 +1,300 2.23% 17,632,057
2015-05-18 2015-05-14 30.600 574,911 +2,900 2.22% 17,592,277
2015-05-15 2015-05-13 30.200 572,011 -9,200 2.21% 17,274,732
2015-05-14 2015-05-12 30.200 581,211 +2,600 2.24% 17,552,572
2015-05-13 2015-05-11 30.600 578,611 +31,400 2.23% 17,705,497
2015-05-12 2015-05-08 30.600 547,211 -14,100 2.11% 16,744,657
2015-05-11 2015-05-07 29.600 561,311 -1,850 2.17% 16,614,806
2015-05-08 2015-05-06 30.200 563,161 -4,600 2.18% 17,007,462
2015-05-07 2015-05-05 30.600 567,761 -1,900 2.19% 17,373,487
2015-05-06 2015-05-04 30.000 569,661 -27,000 2.20% 17,089,830
2015-05-05 2015-04-30 30.000 596,661 -17,000 2.30% 17,899,830
2015-05-04 2015-04-29 32.000 613,661 -5,500 2.37% 19,637,152
2015-04-30 2015-04-28 32.800 619,161 +104,900 2.39% 20,308,481
2015-04-29 2015-04-27 29.000 514,261 -44,800 1.99% 14,913,569
2015-04-28 2015-04-24 26.200 559,061 -4,300 2.16% 14,647,398
2015-04-27 2015-04-23 25.800 563,361 +9,300 2.18% 14,534,714
2015-04-24 2015-04-22 25.600 554,061 -3,800 2.57% 14,183,962
2015-04-23 2015-04-21 24.600 557,861 +100 2.59% 13,723,381
2015-04-22 2015-04-20 24.000 557,761 +200 2.59% 13,386,264
2015-04-21 2015-04-17 25.400 557,561 +18,687 2.58% 14,162,049
2015-04-20 2015-04-16 25.400 538,874 +12,700 2.50% 13,687,400
2015-04-17 2015-04-15 26.600 526,174 +143,150 2.44% 13,996,228
2015-04-16 2015-04-14 25.400 383,024 -81,000 1.78% 9,728,810
2015-04-15 2015-04-13 20.800 464,024 +20,200 2.15% 9,651,699
2015-04-14 2015-04-10 20.200 443,824 +35,500 2.06% 8,965,245
2015-04-13 2015-04-09 20.200 408,324 -31,000 1.89% 8,248,145
2015-04-10 2015-04-08 17.800 439,324 +71,100 2.04% 7,819,967
2015-04-09 2015-04-02 22.200 368,224 +48,300 1.71% 8,174,573
2015-04-08 2015-04-01 23.600 319,924 +35,700 1.48% 7,550,206
2015-04-02 2015-03-31 25.000 284,224 +5,800 1.32% 7,105,600
2015-04-01 2015-03-30 24.800 278,424 +2,400 1.29% 6,904,915
2015-03-31 2015-03-27 25.600 276,024 +52,400 1.28% 7,066,214
2015-03-30 2015-03-26 27.200 223,624 -2,900 1.04% 6,082,573
2015-03-27 2015-03-25 26.000 226,524 -500 1.05% 5,889,624
2015-03-26 2015-03-24 25.200 227,024 -1,600 1.05% 5,721,005
2015-03-25 2015-03-23 25.200 228,624 -300 1.06% 5,761,325
2015-03-24 2015-03-20 25.200 228,924 +2,500 1.06% 5,768,885
2015-03-23 2015-03-19 26.000 226,424 -3,900 1.05% 5,887,024
2015-03-20 2015-03-18 24.600 230,324 +2,300 1.07% 5,665,970
2015-03-19 2015-03-17 25.000 228,024 +1,600 1.06% 5,700,600
2015-03-18 2015-03-16 25.200 226,424 -8,700 1.05% 5,705,885
2015-03-17 2015-03-13 25.600 235,124 +4,000 1.09% 6,019,174
2015-03-16 2015-03-12 28.400 231,124 -17,500 1.07% 6,563,922
2015-03-13 2015-03-11 27.800 248,624 -11,200 1.15% 6,911,747
2015-03-12 2015-03-10 27.400 259,824 -200 1.20% 7,119,178
2015-03-11 2015-03-09 26.600 260,024 -5,000 1.21% 6,916,638
2015-03-10 2015-03-06 26.600 265,024 -1,900 1.23% 7,049,638
2015-03-09 2015-03-05 27.000 266,924 -9,500 1.24% 7,206,948
2015-03-06 2015-03-04 27.000 276,424 +74,400 1.28% 7,463,448
2015-03-05 2015-03-03 26.400 202,024 +12,600 0.94% 5,333,434
2015-03-04 2015-03-02 23.600 189,424 +27,800 0.88% 4,470,406
2015-03-03 2015-02-27 29.400 161,624 +22,500 0.75% 4,751,746
2015-03-02 2015-02-26 35.200 139,124 +4,900 0.65% 4,897,165
2015-02-27 2015-02-25 36.800 134,224 -21,000 0.63% 4,939,443
2015-02-26 2015-02-24 37.600 155,224 +800 0.72% 5,836,422
2015-02-24 2015-02-18 37.600 154,424 +2,200 0.72% 5,806,342
2015-02-23 2015-02-16 35.400 152,224 +7,500 0.71% 5,388,730
2015-02-17 2015-02-13 34.400 144,724 -2,100 0.67% 4,978,506
2015-02-16 2015-02-12 34.200 146,824 -500 0.68% 5,021,381
2015-02-13 2015-02-11 34.800 147,324 +57,475 0.69% 5,126,875
2015-02-12 2015-02-10 34.200 89,849 +4,500 0.42% 3,072,836
2015-02-11 2015-02-09 33.800 85,349 +6,300 0.40% 2,884,796
2015-02-10 2015-02-06 33.600 79,049 +3,300 0.37% 2,656,046
2015-02-09 2015-02-05 33.400 75,749 -10,400 0.35% 2,530,017
2015-02-06 2015-02-04 33.400 86,149 +10,500 0.40% 2,877,377
2015-02-05 2015-02-03 32.000 75,649 +15,900 0.35% 2,420,768
2015-02-04 2015-02-02 32.800 59,749 -3,800 0.28% 1,959,767
2015-02-03 2015-01-30 28.000 63,549 -3,600 0.34% 1,779,372
2015-02-02 2015-01-29 28.800 67,149 +4,400 0.35% 1,933,891
2015-01-30 2015-01-28 28.200 62,749 -3,700 0.33% 1,769,522
2015-01-29 2015-01-27 31.600 66,449 +57,700 0.35% 2,099,788
2015-01-28 2015-01-26 30.400 8,749 -61,400 0.05% 265,970
2015-01-27 2015-01-23 26.400 70,149 -3,600 0.37% 1,851,934
2015-01-26 2015-01-22 28.000 73,749 +7,200 0.39% 2,064,972
2015-01-23 2015-01-21 27.600 66,549 -16,100 0.35% 1,836,752
2015-01-22 2015-01-20 21.800 82,649 -22,200 0.44% 1,801,748
2015-01-21 2015-01-19 17.600 104,849 -14,000 0.55% 1,845,342
2015-01-20 2015-01-16 17.200 118,849 +8,500 0.63% 2,044,203
2015-01-19 2015-01-15 16.600 110,349 +2,300 0.58% 1,831,793
2015-01-16 2015-01-14 16.800 108,049 -6,900 0.57% 1,815,223
2015-01-15 2015-01-13 18.800 114,949 +10,500 0.61% 2,161,041
2015-01-14 2015-01-12 15.400 104,449 +11,200 0.55% 1,608,515
2015-01-13 2015-01-09 21.600 93,249 -10,500 0.49% 2,014,178
2015-01-12 2015-01-08 23.200 103,749 -5,800 0.55% 2,406,977
2015-01-09 2015-01-07 24.200 109,549 +4,200 0.58% 2,651,086
2015-01-08 2015-01-06 24.800 105,349 -10,300 0.56% 2,612,655
2015-01-07 2015-01-05 19.800 115,649 -7,500 0.61% 2,289,850
2015-01-06 2015-01-02 18.400 123,149 -6,000 0.65% 2,265,942
2015-01-05 2014-12-31 18.000 129,149 -15,100 0.68% 2,324,682
2015-01-02 2014-12-29 18.600 144,249 -5,300 0.76% 2,683,031
2014-12-30 2014-12-24 18.400 149,549 -26,100 0.79% 2,751,702
2014-12-29 2014-12-22 20.600 175,649 +14,100 0.93% 3,618,369
2014-12-23 2014-12-19 22.200 161,549 +19,900 0.85% 3,586,388
2014-12-22 2014-12-18 24.600 141,649 -5,100 0.75% 3,484,565
2014-12-19 2014-12-17 23.800 146,749 -2,700 0.77% 3,492,626
2014-12-18 2014-12-16 24.400 149,449 +500 0.79% 3,646,556
2014-12-17 2014-12-15 25.800 148,949 -2,700 0.79% 3,842,884
2014-12-16 2014-12-12 25.200 151,649 -800 0.80% 3,821,555
2014-12-15 2014-12-11 25.000 152,449 -7,600 0.80% 3,811,225
2014-12-12 2014-12-10 25.000 160,049 -9,400 0.84% 4,001,225
2014-12-11 2014-12-09 23.600 169,449 -22,900 0.89% 3,998,996
2014-12-10 2014-12-08 27.800 192,349 -16,400 1.01% 5,347,302
2014-12-09 2014-12-05 29.000 208,749 -2,502 1.14% 6,053,721
2014-12-08 2014-12-04 30.400 211,251 -2,900 1.15% 6,422,030
2014-12-05 2014-12-03 30.400 214,151 +200,200 1.17% 6,510,190
2014-12-04 2014-12-02 30.000 13,951 +2,800 0.08% 418,530
2014-12-03 2014-12-01 33.000 11,151 +3,100 0.06% 367,983
2014-12-02 2014-11-28 35.000 8,051 -6,800 0.05% 281,785
2014-12-01 2014-11-27 36.000 14,851 -17,100 0.09% 534,636
2014-11-28 2014-11-26 36.000 31,951 +6,000 0.19% 1,150,236
2014-11-27 2014-11-25 34.800 25,951 +1,500 0.16% 903,095
2014-11-26 2014-11-24 35.800 24,451 +2,500 0.19% 875,346
2014-11-25 2014-11-21 37.600 21,951 -2,900 0.17% 825,358
2014-11-24 2014-11-20 39.800 24,851 -1,100 0.20% 989,070
2014-11-21 2014-11-19 37.600 25,951 +100 0.20% 975,758
2014-11-20 2014-11-18 38.000 25,851 -2,900 0.20% 982,338
2014-11-19 2014-11-17 35.600 28,751 +6,700 0.23% 1,023,536
2014-11-18 2014-11-14 39.400 22,051 +16,800 0.17% 868,809
2014-11-17 2014-11-13 44.000 5,251 +1,800 0.04% 231,044
2014-11-13 2014-11-11 45.000 3,451 -11,800 0.03% 155,295
2014-11-12 2014-11-10 62.000 15,251 +11,500 0.12% 945,562
2014-11-11 2014-11-07 62.000 3,751 -8,400 0.03% 232,562
2014-11-10 2014-11-06 59.000 12,151 +5,500 0.10% 716,909
2014-11-07 2014-11-05 59.000 6,651 -3,450 0.05% 392,409
2014-11-06 2014-11-04 50.000 10,101 -5,700 0.08% 505,050
2014-11-05 2014-11-03 49.400 15,801 +13,400 0.12% 780,569
2014-11-03 2014-10-30 44.400 2,401 -900 0.02% 106,604
2014-10-31 2014-10-29 47.400 3,301 +1,800 0.03% 156,467
2014-10-29 2014-10-27 39.200 1,501 +400 0.01% 58,839
2014-10-28 2014-10-24 40.200 1,101 -300 0.01% 44,260
2014-10-27 2014-10-23 45.000 1,401 -4,375 0.01% 63,045
2014-10-23 2014-10-21 45.800 5,776 +2,500 0.05% 264,541
2014-10-22 2014-10-20 48.000 3,276 -500 0.03% 157,248
2014-10-21 2014-10-17 48.400 3,776 +1,500 0.03% 182,758
2014-10-10 2014-10-08 47.000 2,276 +500 0.02% 106,972
2014-10-06 2014-09-30 43.000 1,776 -2,100 0.01% 76,368
2014-09-26 2014-09-24 50.000 3,876 -1,000 0.03% 193,800
2014-09-25 2014-09-23 48.000 4,876 -1,000 0.04% 234,048
2014-09-24 2014-09-22 50.000 5,876 -3,000 0.05% 293,800
2014-09-17 2014-09-15 47.400 8,876 -500 0.07% 420,722
2014-09-16 2014-09-12 49.400 9,376 -500 0.07% 463,174
2014-09-15 2014-09-11 49.800 9,876 +2,500 0.08% 491,825
2014-09-12 2014-09-10 49.600 7,376 +200 0.06% 365,850
2014-09-11 2014-09-08 49.400 7,176 -2,500 0.06% 354,494
2014-09-08 2014-09-04 46.000 9,676 -1,000 0.08% 445,096
2014-09-04 2014-09-02 48.800 10,676 -1,500 0.08% 520,989
2014-09-03 2014-09-01 44.000 12,176 -5,600 0.10% 535,744
2014-09-02 2014-08-29 42.000 17,776 -9,900 0.14% 746,592
2014-09-01 2014-08-28 42.800 27,676 +22,156 0.22% 1,184,533
2014-08-29 2014-08-27 37.600 5,520 -5,600 0.04% 207,552
2014-08-28 2014-08-26 39.000 11,120 -8,100 0.09% 433,680
2014-08-27 2014-08-25 38.200 19,220 -6,500 0.15% 734,204
2014-08-26 2014-08-22 43.200 25,720 -4,200 0.20% 1,111,104
2014-08-25 2014-08-21 47.600 29,920 -1,500 0.24% 1,424,192
2014-08-22 2014-08-20 47.000 31,420 -4,400 0.25% 1,476,740
2014-08-21 2014-08-19 47.000 35,820 -2,200 0.28% 1,683,540
2014-08-20 2014-08-18 34.200 38,020 +200 0.30% 1,300,284
2014-07-28 2014-07-24 36.000 37,820 -200 0.30% 1,361,520
2014-07-17 2014-07-15 33.400 38,020 -500 0.30% 1,269,868
2014-07-15 2014-07-11 33.000 38,520 -400 0.30% 1,271,160
2014-07-11 2014-07-09 33.000 38,920 -125 0.31% 1,284,360
2014-07-10 2014-07-08 33.000 39,045 -900 0.31% 1,288,485
2014-07-03 2014-06-30 33.000 39,945 +200 0.32% 1,318,185
2014-06-13 2014-06-11 33.600 39,745 +200 0.31% 1,335,432
2014-04-30 2014-04-28 39.400 39,545 +400 0.31% 1,558,073
2014-04-16 2014-04-14 39.400 39,145 +300 0.31% 1,542,313
2014-03-21 2014-03-19 43.000 38,845 +700 0.31% 1,670,335
2014-02-21 2014-02-19 51.000 38,145 -200 0.30% 1,945,395
2014-02-20 2014-02-18 52.000 38,345 +200 0.30% 1,993,940
2014-02-19 2014-02-17 49.800 38,145 -400 0.30% 1,899,621
2014-02-14 2014-02-12 43.600 38,545 +100 0.30% 1,680,562
2014-02-12 2014-02-10 40.800 38,445 -500 0.30% 1,568,556
2014-01-29 2014-01-27 41.800 38,945 +1,400 0.31% 1,627,901
2014-01-27 2014-01-23 45.800 37,545 +475 0.30% 1,719,561
2014-01-13 2014-01-09 38.400 37,070 -1,500 0.38% 1,423,488
2013-12-17 2013-12-13 38.000 38,570 +1,500 0.40% 1,465,660
2013-11-26 2013-11-22 40.000 37,070 -300 0.38% 1,482,800
2013-11-07 2013-11-05 36.400 37,370 +500 0.39% 1,360,268
2013-10-25 2013-10-23 36.800 36,870 -500 0.38% 1,356,816
2013-10-24 2013-10-22 36.800 37,370 -100 0.39% 1,375,216
2013-10-22 2013-10-18 37.200 37,470 +500 0.39% 1,393,884
2013-10-17 2013-10-15 36.000 36,970 +100 0.38% 1,330,920
2013-10-10 2013-10-08 38.000 36,870 +300 0.38% 1,401,060
2013-10-03 2013-09-30 35.000 36,570 +300 0.38% 1,279,950
2013-09-23 2013-09-18 37.000 36,270 +500 0.38% 1,341,990
2013-09-19 2013-09-17 36.000 35,770 +100 0.37% 1,287,720
2013-05-13 2013-05-09 46.000 35,670 -100 0.37% 1,640,820
2013-05-08 2013-05-06 45.000 35,770 -500 0.48% 1,609,650
2013-05-06 2013-05-02 45.000 36,270 +500 0.49% 1,632,150
2013-04-08 2013-04-03 53.000 35,770 +200 0.52% 1,895,810
2013-04-05 2013-04-02 57.000 35,570 -1,500 0.52% 2,027,490
2013-04-03 2013-03-28 57.000 37,070 +300 0.54% 2,112,990
2013-04-02 2013-03-27 57.000 36,770 -600 0.53% 2,095,890
2013-03-21 2013-03-19 57.000 37,370 +400 0.54% 2,130,090
2013-03-20 2013-03-18 55.000 36,970 -1,000 0.54% 2,033,350
2013-03-19 2013-03-15 57.000 37,970 -1,500 0.55% 2,164,290
2013-03-18 2013-03-14 59.000 39,470 +500 0.57% 2,328,730
2013-03-15 2013-03-13 56.000 38,970 -500 0.57% 2,182,320
2013-03-14 2013-03-12 57.000 39,470 +100 0.57% 2,249,790
2013-03-13 2013-03-11 60.000 39,370 +1,292 0.57% 2,362,200
2013-03-11 2013-03-07 57.000 38,078 -300 0.55% 2,170,446
2013-03-08 2013-03-06 63.000 38,378 +600 0.56% 2,417,814
2013-02-28 2013-02-26 44.000 37,778 -400 0.55% 1,662,232
2013-02-25 2013-02-21 44.600 38,178 -200 0.55% 1,702,739
2013-02-14 2013-02-07 53.000 38,378 -800 0.56% 2,034,034
2013-02-07 2013-02-05 58.000 39,178 +3,800 0.57% 2,272,324
2013-02-06 2013-02-04 60.000 35,378 +3,800 0.51% 2,122,680
2013-02-05 2013-02-01 60.000 31,578 +1,700 0.46% 1,894,680
2013-02-04 2013-01-31 59.000 29,878 +1,238 0.43% 1,762,802
2013-02-01 2013-01-30 52.000 28,640 +700 0.42% 1,489,280
2013-01-09 2013-01-07 42.000 27,940 -250 0.41% 1,173,480
2012-12-27 2012-12-20 42.000 28,190 +400 0.41% 1,183,980
2012-12-17 2012-12-13 46.000 27,790 -400 0.40% 1,278,340
2012-12-14 2012-12-12 47.800 28,190 -125 0.41% 1,347,482
2012-12-11 2012-12-07 47.400 28,315 -150 0.41% 1,342,131
2012-12-10 2012-12-06 49.000 28,465 -200 0.41% 1,394,785
2012-12-04 2012-11-30 50.000 28,665 -400 0.42% 1,433,250
2012-12-03 2012-11-29 50.000 29,065 -200 0.42% 1,453,250
2012-11-26 2012-11-22 49.800 29,265 -600 0.42% 1,457,397
2012-11-16 2012-11-14 50.000 29,865 -1,975 0.43% 1,493,250
2012-11-14 2012-11-12 48.200 31,840 -600 0.46% 1,534,688
2012-11-09 2012-11-07 38.600 32,440 -625 0.47% 1,252,184
2012-11-07 2012-11-05 41.000 33,065 -300 0.48% 1,355,665
2012-10-30 2012-10-26 41.000 33,365 -135 0.48% 1,367,965
2012-10-22 2012-10-18 36.400 33,500 -200 0.49% 1,219,400
2012-10-19 2012-10-17 36.800 33,700 -400 0.49% 1,240,160
2012-10-10 2012-10-08 37.000 34,100 -25 0.49% 1,261,700
2012-10-09 2012-10-05 37.000 34,125 +100 0.49% 1,262,625
2012-10-04 2012-09-28 36.200 34,025 -500 0.49% 1,231,705
2012-09-26 2012-09-24 42.000 34,525 +100 0.50% 1,450,050
2012-09-21 2012-09-19 42.000 34,425 -500 0.50% 1,445,850
2012-09-20 2012-09-18 40.800 34,925 -700 0.51% 1,424,940
2012-09-17 2012-09-13 44.000 35,625 -100 0.52% 1,567,500
2012-08-31 2012-08-29 45.000 35,725 -500 0.52% 1,607,625
2012-08-15 2012-08-13 44.800 36,225 -194 0.53% 1,622,880
2012-08-13 2012-08-09 48.600 36,419 +100 0.53% 1,769,963
2012-08-03 2012-08-01 47.200 36,319 +100 0.53% 1,714,257
2012-07-31 2012-07-27 46.000 36,219 -1,500 0.53% 1,666,074
2012-07-30 2012-07-26 48.000 37,719 -100 0.55% 1,810,512
2012-07-27 2012-07-25 49.000 37,819 -700 0.57% 1,853,131
2012-07-25 2012-07-23 48.000 38,519 -300 0.58% 1,848,912
2012-07-12 2012-07-10 50.000 38,819 +100 0.59% 1,940,950
2012-06-27 2012-06-25 49.000 38,719 -500 0.59% 1,897,231
2012-06-11 2012-06-07 53.000 39,219 -400 0.59% 2,078,607
2012-06-04 2012-05-31 50.000 39,619 -700 0.60% 1,980,950
2012-06-01 2012-05-30 48.000 40,319 -100 0.61% 1,935,312
2012-05-24 2012-05-22 48.600 40,419 -400 0.61% 1,964,363
2012-05-04 2012-05-02 47.600 40,819 -100 0.62% 1,942,984
2012-03-22 2012-03-20 66.000 40,919 +575 0.62% 2,700,654
2012-03-21 2012-03-19 65.000 40,344 +1,300 0.61% 2,622,360
2012-03-19 2012-03-15 68.000 39,044 +900 0.59% 2,654,992
2012-03-16 2012-03-14 78.000 38,144 -1,100 0.58% 2,975,232
2012-03-15 2012-03-13 83.000 39,244 +700 0.59% 3,257,252
2012-03-14 2012-03-12 81.000 38,544 -100 0.58% 3,122,064
2012-03-13 2012-03-09 90.000 38,644 -62 0.59% 3,477,960
2012-03-12 2012-03-08 97.000 38,706 -1,238 0.59% 3,754,482
2012-03-09 2012-03-07 99.000 39,944 -2,200 0.60% 3,954,456
2012-03-08 2012-03-06 88.000 42,144 +288 0.64% 3,708,672
2012-03-07 2012-03-05 97.000 41,856 -720 0.63% 4,060,032
2012-03-06 2012-03-02 73.000 42,576 -13 0.64% 3,108,048
2012-03-05 2012-03-01 62.000 42,589 +213 0.65% 2,640,518
2012-03-02 2012-02-29 48.000 42,376 -800 0.64% 2,034,048
2012-03-01 2012-02-28 49.200 43,176 +725 0.65% 2,124,259
2012-02-29 2012-02-27 42,451 +37,145 0.64%
2012-02-27 2012-02-23 5,306 -37,145 0.34%
2011-11-25 2011-11-23 42,451 -125 2.68%
2011-05-26 2011-05-24 42,576 -1,475 2.69%
2007-06-26 2007-06-22 44,051 2.78%

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