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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.260 0 +0
2025-10-13 2025-10-09 3.090 0 +0
2025-10-10 2025-10-08 3.150 0 +0
2025-10-09 2025-10-06 3.070 0 +0
2025-10-08 2025-10-03 3.220 0 +0
2025-10-06 2025-10-02 3.380 0 +0
2025-10-03 2025-09-30 3.640 0 +0
2025-10-02 2025-09-29 3.630 0 +0
2025-09-30 2025-09-26 3.450 0 +0
2025-09-29 2025-09-25 3.220 0 +0
2025-09-26 2025-09-24 3.250 0 +0
2025-09-25 2025-09-23 3.350 0 +0
2025-09-24 2025-09-22 3.180 0 +0
2025-09-23 2025-09-19 3.240 0 +0
2025-09-22 2025-09-18 3.200 0 +0
2025-09-19 2025-09-17 3.190 0 +0
2025-09-18 2025-09-16 3.070 0 +0
2025-09-17 2025-09-15 3.220 0 +0
2025-09-16 2025-09-12 3.210 0 +0
2025-09-15 2025-09-11 3.220 0 +0
2025-09-12 2025-09-10 3.290 0 +0
2025-09-11 2025-09-09 3.340 0 +0
2025-09-10 2025-09-08 3.510 0 +0
2025-09-09 2025-09-05 3.410 0 +0
2025-09-08 2025-09-04 3.400 0 +0
2025-09-05 2025-09-03 3.440 0 +0
2025-09-04 2025-09-02 3.520 0 +0
2025-09-03 2025-09-01 3.950 0 +0
2025-09-02 2025-08-29 4.000 0 +0
2025-09-01 2025-08-28 3.680 0 +0
2025-08-29 2025-08-27 3.600 0 +0
2025-08-28 2025-08-26 3.700 0 +0
2025-08-27 2025-08-25 3.650 0 +0
2025-08-26 2025-08-22 3.730 0 +0
2025-08-25 2025-08-21 4.000 0 +0
2025-08-22 2025-08-20 4.120 0 +0
2025-08-21 2025-08-19 4.120 0 +0
2025-08-20 2025-08-18 4.010 0 +0
2025-08-19 2025-08-15 3.970 0 +0
2025-08-18 2025-08-14 4.170 0 +0
2025-08-15 2025-08-13 4.020 0 +0
2025-08-14 2025-08-12 4.630 0 +0
2025-08-13 2025-08-11 4.700 0 +0
2025-08-12 2025-08-08 4.780 0 +0
2025-08-11 2025-08-07 4.820 0 +0
2025-08-08 2025-08-06 4.560 0 +0
2025-08-07 2025-08-05 4.700 0 +0
2025-08-06 2025-08-04 4.740 0 +0
2025-08-05 2025-08-01 4.660 0 +0
2025-08-04 2025-07-31 4.700 0 +0
2025-08-01 2025-07-30 4.690 0 +0
2025-07-31 2025-07-29 4.830 0 +0
2025-07-30 2025-07-28 4.500 0 +0
2025-07-29 2025-07-25 4.420 0 +0
2025-07-28 2025-07-24 4.090 0 +0
2025-07-25 2025-07-23 3.960 0 +0
2025-07-24 2025-07-22 4.640 0 +0
2025-07-23 2025-07-21 4.560 0 +0
2025-07-22 2025-07-18 4.740 0 +0
2025-07-21 2025-07-17 5.070 0 +0
2025-07-18 2025-07-16 5.290 0 +0
2025-07-17 2025-07-15 5.250 0 +0
2025-07-16 2025-07-14 5.230 0 +0
2025-07-15 2025-07-11 4.610 0 +0
2025-07-14 2025-07-10 4.230 0 +0
2025-07-11 2025-07-09 4.130 0 +0
2025-07-10 2025-07-08 3.900 0 +0
2025-07-09 2025-07-07 4.080 0 +0
2025-07-08 2025-07-04 3.770 0 +0
2025-07-07 2025-07-03 3.770 0 +0
2025-07-04 2025-07-02 3.480 0 +0
2025-07-03 2025-06-30 3.300 0 +0
2025-07-02 2025-06-27 3.290 0 +0
2025-06-30 2025-06-26 2.710 0 +0
2025-06-27 2025-06-25 2.700 0 +0
2025-06-26 2025-06-24 2.670 0 +0
2025-06-25 2025-06-23 2.360 0 +0
2025-06-24 2025-06-20 2.440 0 +0
2025-06-23 2025-06-19 2.260 0 +0
2025-06-20 2025-06-18 2.450 0 +0
2025-06-19 2025-06-17 2.480 0 +0
2025-06-18 2025-06-16 2.520 0 +0
2025-06-17 2025-06-13 2.540 0 +0
2025-06-16 2025-06-12 2.570 0 +0
2025-06-13 2025-06-11 2.560 0 +0
2025-06-12 2025-06-10 2.720 0 +0
2025-06-11 2025-06-09 2.620 0 +0
2025-06-10 2025-06-06 2.610 0 +0
2025-06-09 2025-06-05 2.470 0 +0
2025-06-06 2025-06-04 1.740 0 +0
2025-06-05 2025-06-03 1.520 0 +0
2025-06-04 2025-06-02 1.480 0 +0
2025-06-03 2025-05-30 1.080 0 +0
2025-06-02 2025-05-29 0.980 0 +0
2025-05-30 2025-05-28 0.970 0 +0
2025-05-29 2025-05-27 0.940 0 +0
2025-05-28 2025-05-26 0.920 0 +0
2025-05-27 2025-05-23 0.930 0 +0
2025-05-26 2025-05-22 0.930 0 +0
2025-05-23 2025-05-21 0.950 0 +0
2025-05-22 2025-05-20 0.970 0 +0
2025-05-21 2025-05-19 1.000 0 +0
2025-05-20 2025-05-16 0.990 0 +0
2025-05-19 2025-05-15 0.990 0 +0
2025-05-16 2025-05-14 0.980 0 +0
2025-05-15 2025-05-13 0.960 0 +0
2025-05-14 2025-05-12 0.970 0 +0
2025-05-13 2025-05-09 0.960 0 +0
2025-05-12 2025-05-08 0.960 0 +0
2025-05-09 2025-05-07 0.980 0 +0
2025-05-08 2025-05-06 0.960 0 +0
2025-05-07 2025-05-02 0.980 0 +0
2025-05-06 2025-04-30 0.910 0 +0
2025-05-02 2025-04-29 0.940 0 +0
2025-04-30 2025-04-28 0.980 0 +0
2025-04-29 2025-04-25 0.970 0 +0
2025-04-28 2025-04-24 0.940 0 +0
2025-04-25 2025-04-23 0.900 0 +0
2025-04-24 2025-04-22 0.850 0 +0
2025-04-23 2025-04-17 0.820 0 +0
2025-04-22 2025-04-16 0.810 0 +0
2025-04-17 2025-04-15 0.790 0 +0
2025-04-16 2025-04-14 0.780 0 +0
2025-04-15 2025-04-11 0.810 0 +0
2025-04-14 2025-04-10 0.810 0 +0
2025-04-11 2025-04-09 0.830 0 +0
2025-04-10 2025-04-08 0.860 0 +0
2025-04-09 2025-04-07 0.870 0 +0
2025-04-08 2025-04-03 0.770 0 +0
2025-04-07 2025-04-02 0.710 0 +0
2025-04-03 2025-04-01 0.720 0 +0
2025-04-02 2025-03-31 0.620 0 +0
2025-04-01 2025-03-28 0.520 0 +0
2025-03-31 2025-03-27 0.520 0 +0
2025-03-28 2025-03-26 0.520 0 +0
2025-03-27 2025-03-25 0.530 0 +0
2025-03-26 2025-03-24 0.530 0 +0
2025-03-25 2025-03-21 0.530 0 +0
2025-03-24 2025-03-20 0.530 0 +0
2025-03-21 2025-03-19 0.560 0 +0
2025-03-20 2025-03-18 0.500 0 +0
2025-03-19 2025-03-17 0.510 0 +0
2025-03-18 2025-03-14 0.540 0 +0
2025-03-17 2025-03-13 0.550 0 +0
2025-03-14 2025-03-12 0.660 0 +0
2025-03-13 2025-03-11 0.480 0 +0
2025-03-12 2025-03-10 0.500 0 +0
2025-03-11 2025-03-07 0.500 0 +0
2025-03-10 2025-03-06 0.500 0 +0
2025-03-07 2025-03-05 0.520 0 +0
2025-03-06 2025-03-04 0.520 0 +0
2025-03-05 2025-03-03 0.500 0 +0
2025-03-04 2025-02-28 0.500 0 +0
2025-03-03 2025-02-27 0.550 0 +0
2025-02-28 2025-02-26 0.450 0 +0
2025-02-27 2025-02-25 0.410 0 +0
2025-02-26 2025-02-24 0.460 0 +0
2025-02-25 2025-02-21 0.460 0 +0
2025-02-24 2025-02-20 0.460 0 +0
2025-02-21 2025-02-19 0.475 0 +0
2025-02-20 2025-02-18 0.495 0 +0
2025-02-19 2025-02-17 0.500 0 +0
2025-02-18 2025-02-14 0.500 0 +0
2025-02-17 2025-02-13 0.520 0 +0
2025-02-14 2025-02-12 0.520 0 +0
2025-02-13 2025-02-11 0.500 0 +0
2025-02-12 2025-02-10 0.550 0 +0
2025-02-11 2025-02-07 0.520 0 +0
2025-02-10 2025-02-06 0.520 0 +0
2025-02-07 2025-02-05 0.500 0 +0
2025-02-06 2025-02-04 0.500 0 +0
2025-02-05 2025-02-03 0.500 0 +0
2025-02-04 2025-01-28 0.500 0 +0
2025-02-03 2025-01-24 0.500 0 +0
2025-01-27 2025-01-23 0.500 0 +0
2025-01-24 2025-01-22 0.500 0 +0
2025-01-23 2025-01-21 0.500 0 +0
2025-01-22 2025-01-20 0.500 0 +0
2025-01-21 2025-01-17 0.500 0 +0
2025-01-20 2025-01-16 0.500 0 +0
2025-01-17 2025-01-15 0.500 0 +0
2025-01-16 2025-01-14 0.500 0 +0
2025-01-15 2025-01-13 0.500 0 +0
2025-01-14 2025-01-10 0.500 0 +0
2025-01-13 2025-01-09 0.500 0 +0
2025-01-10 2025-01-08 0.500 0 +0
2025-01-09 2025-01-07 0.485 0 +0
2025-01-08 2025-01-06 0.600 0 +0
2025-01-07 2025-01-03 0.540 0 +0
2025-01-06 2025-01-02 0.580 0 +0
2025-01-03 2024-12-31 0.630 0 +0
2025-01-02 2024-12-27 0.710 0 +0
2024-12-30 2024-12-24 0.640 0 +0
2024-12-27 2024-12-20 0.650 0 +0
2024-12-23 2024-12-19 0.640 0 +0
2024-12-20 2024-12-18 0.680 0 +0
2024-12-19 2024-12-17 0.710 0 +0
2024-12-18 2024-12-16 0.710 0 +0
2024-12-17 2024-12-13 0.720 0 +0
2024-12-16 2024-12-12 0.720 0 +0
2024-12-13 2024-12-11 0.740 0 +0
2024-12-12 2024-12-10 0.810 0 +0
2024-12-11 2024-12-09 0.730 0 +0
2024-12-10 2024-12-06 0.740 0 +0
2024-12-09 2024-12-05 0.730 0 +0
2024-12-06 2024-12-04 0.670 0 +0
2024-12-05 2024-12-03 0.430 0 +0
2024-12-04 2024-12-02 0.320 0 +0
2024-12-03 2024-11-29 0.295 0 +0
2024-12-02 2024-11-28 0.360 0 +0
2024-11-29 2024-11-27 0.345 0 +0
2024-11-28 2024-11-26 0.305 0 +0
2024-11-27 2024-11-25 0.360 0 +0
2024-11-26 2024-11-22 0.410 0 +0
2024-11-25 2024-11-21 0.450 0 +0
2024-11-22 2024-11-20 0.495 0 +0
2024-11-21 2024-11-19 0.495 0 +0
2024-11-20 2024-11-18 0.500 0 +0
2024-11-19 2024-11-15 0.500 0 +0
2024-11-18 2024-11-14 0.490 0 +0
2024-11-15 2024-11-13 0.490 0 +0
2024-11-14 2024-11-12 0.490 0 +0
2024-11-13 2024-11-11 0.700 0 +0
2024-11-12 2024-11-08 0.700 0 +0
2024-11-11 2024-11-07 0.730 0 +0
2024-11-08 2024-11-06 0.680 0 +0
2024-11-07 2024-11-05 0.660 0 +0
2024-11-06 2024-11-04 0.530 0 +0
2024-11-05 2024-11-01 0.530 0 +0
2024-11-04 2024-10-31 0.650 0 +0
2024-11-01 2024-10-30 0.660 0 +0
2024-10-31 2024-10-29 0.660 0 +0
2024-10-30 2024-10-28 0.650 0 +0
2024-10-29 2024-10-25 0.650 0 +0
2024-10-28 2024-10-24 0.660 0 +0
2024-10-25 2024-10-23 0.670 0 +0
2024-10-24 2024-10-22 0.670 0 +0
2024-10-23 2024-10-21 0.670 0 +0
2024-10-22 2024-10-18 0.680 0 +0
2024-10-21 2024-10-17 0.630 0 +0
2024-10-18 2024-10-16 0.630 0 +0
2024-10-17 2024-10-15 0.630 0 +0
2024-10-16 2024-10-14 0.720 0 +0
2024-10-15 2024-10-10 0.790 0 +0
2024-10-14 2024-10-09 0.850 0 +0
2024-10-10 2024-10-08 0.750 0 +0
2024-10-09 2024-10-07 0.710 0 +0
2024-10-08 2024-10-04 0.335 0 +0
2024-10-07 2024-10-03 0.380 0 +0
2024-10-04 2024-10-02 0.350 0 +0
2024-10-03 2024-09-30 0.310 0 +0
2024-10-02 2024-09-27 0.295 0 +0
2024-09-30 2024-09-26 0.290 0 +0
2024-09-27 2024-09-25 0.325 0 +0
2024-09-26 2024-09-24 0.305 0 +0
2024-09-25 2024-09-23 0.305 0 +0
2024-09-24 2024-09-20 0.305 0 +0
2024-09-23 2024-09-19 0.305 0 +0
2024-09-20 2024-09-17 0.305 0 +0
2024-09-19 2024-09-16 0.305 0 +0
2024-09-17 2024-09-13 0.315 0 +0
2024-09-16 2024-09-12 0.305 0 +0
2024-09-13 2024-09-11 0.300 0 +0
2024-09-12 2024-09-10 0.280 0 +0
2024-09-11 2024-09-09 0.280 0 +0
2024-09-10 2024-09-05 0.280 0 +0
2024-09-09 2024-09-04 0.280 0 +0
2024-09-05 2024-09-03 0.300 0 +0
2024-09-04 2024-09-02 0.300 0 +0
2024-09-03 2024-08-30 0.300 0 +0
2024-09-02 2024-08-29 0.300 0 +0
2024-08-30 2024-08-28 0.300 0 +0
2024-08-29 2024-08-27 0.300 0 +0
2024-08-28 2024-08-26 0.300 0 +0
2024-08-27 2024-08-23 0.300 0 +0
2024-08-26 2024-08-22 0.300 0 +0
2024-08-23 2024-08-21 0.300 0 +0
2024-08-22 2024-08-20 0.300 0 +0
2024-08-21 2024-08-19 0.325 0 +0
2024-08-20 2024-08-16 0.325 0 +0
2024-08-19 2024-08-15 0.325 0 +0
2024-08-16 2024-08-14 0.325 0 +0
2024-08-15 2024-08-13 0.325 0 +0
2024-08-14 2024-08-12 0.325 0 +0
2024-08-13 2024-08-09 0.325 0 +0
2024-08-12 2024-08-08 0.325 0 +0
2024-08-09 2024-08-07 0.320 0 +0
2024-08-08 2024-08-06 0.320 0 +0
2024-08-07 2024-08-05 0.310 0 +0
2024-08-06 2024-08-02 0.300 0 +0
2024-08-05 2024-08-01 0.315 0 +0
2024-08-02 2024-07-31 0.355 0 +0
2024-08-01 2024-07-30 0.355 0 +0
2024-07-31 2024-07-29 0.355 0 +0
2024-07-30 2024-07-26 0.355 0 +0
2024-07-29 2024-07-25 0.340 0 +0
2024-07-26 2024-07-24 0.310 0 +0
2024-07-25 2024-07-23 0.320 0 +0
2024-07-24 2024-07-22 0.320 0 +0
2024-07-23 2024-07-19 0.320 0 +0
2024-07-22 2024-07-18 0.320 0 +0
2024-07-19 2024-07-17 0.320 0 +0
2024-07-18 2024-07-16 0.320 0 +0
2024-07-17 2024-07-15 0.305 0 +0
2024-07-16 2024-07-12 0.300 0 +0
2024-07-15 2024-07-11 0.300 0 +0
2024-07-12 2024-07-10 0.315 0 +0
2024-07-11 2024-07-09 0.350 0 +0
2024-07-10 2024-07-08 0.350 0 +0
2024-07-09 2024-07-05 0.350 0 +0
2024-07-08 2024-07-04 0.350 0 +0
2024-07-05 2024-07-03 0.350 0 +0
2024-07-04 2024-07-02 0.350 0 +0
2024-07-03 2024-06-28 0.350 0 +0
2024-07-02 2024-06-27 0.390 0 +0
2024-06-28 2024-06-26 0.365 0 +0
2024-06-27 2024-06-25 0.315 0 +0
2024-06-26 2024-06-24 0.315 0 +0
2024-06-25 2024-06-21 0.315 0 +0
2024-06-24 2024-06-20 0.315 0 +0
2024-06-21 2024-06-19 0.315 0 +0
2024-06-20 2024-06-18 0.315 0 +0
2024-06-19 2024-06-17 0.315 0 +0
2024-06-18 2024-06-14 0.310 0 +0
2024-06-17 2024-06-13 0.310 0 +0
2024-06-14 2024-06-12 0.305 0 +0
2024-06-13 2024-06-11 0.300 0 +0
2024-06-12 2024-06-07 0.320 0 +0
2024-06-11 2024-06-06 0.315 0 +0
2024-06-07 2024-06-05 0.315 0 +0
2024-06-06 2024-06-04 0.315 0 +0
2024-06-05 2024-06-03 0.315 0 +0
2024-06-04 2024-05-31 0.315 0 +0
2024-06-03 2024-05-30 0.315 0 +0
2024-05-31 2024-05-29 0.365 0 +0
2024-05-30 2024-05-28 0.365 0 +0
2024-05-29 2024-05-27 0.360 0 +0
2024-05-28 2024-05-24 0.360 0 +0
2024-05-27 2024-05-23 0.360 0 +0
2024-05-24 2024-05-22 0.355 0 +0
2024-05-23 2024-05-21 0.330 0 +0
2024-05-22 2024-05-20 0.280 0 +0
2024-05-21 2024-05-17 0.280 0 +0
2024-05-20 2024-05-16 0.300 0 +0
2024-05-17 2024-05-14 0.300 0 +0
2024-05-16 2024-05-13 0.310 0 +0
2024-05-14 2024-05-10 0.310 0 +0
2024-05-13 2024-05-09 0.310 0 +0
2024-05-10 2024-05-08 0.300 0 +0
2024-05-09 2024-05-07 0.300 0 +0
2024-05-08 2024-05-06 0.330 0 +0
2024-05-07 2024-05-03 0.280 0 +0
2024-05-06 2024-05-02 0.280 0 +0
2024-05-03 2024-04-30 0.280 0 +0
2024-05-02 2024-04-29 0.265 0 +0
2024-04-30 2024-04-26 0.265 0 +0
2024-04-29 2024-04-25 0.265 0 +0
2024-04-26 2024-04-24 0.285 0 +0
2024-04-25 2024-04-23 0.285 0 +0
2024-04-24 2024-04-22 0.300 0 +0
2024-04-23 2024-04-19 0.300 0 +0
2024-04-22 2024-04-18 0.315 0 +0
2024-04-19 2024-04-17 0.300 0 +0
2024-04-18 2024-04-16 0.300 0 +0
2024-04-17 2024-04-15 0.300 0 +0
2024-04-16 2024-04-12 0.325 0 +0
2024-04-15 2024-04-11 0.325 0 +0
2024-04-12 2024-04-10 0.320 0 +0
2024-04-11 2024-04-09 0.320 0 +0
2024-04-10 2024-04-08 0.375 0 +0
2024-04-09 2024-04-05 0.375 0 +0
2024-04-08 2024-04-03 0.380 0 +0
2024-04-05 2024-04-02 0.380 0 +0
2024-04-03 2024-03-28 0.300 0 +0
2024-04-02 2024-03-27 0.350 0 +0
2024-03-28 2024-03-26 0.340 0 +0
2024-03-27 2024-03-25 0.410 0 +0
2024-03-26 2024-03-22 0.425 0 +0
2024-03-25 2024-03-21 0.410 0 +0
2024-03-22 2024-03-20 0.430 0 +0
2024-03-21 2024-03-19 0.315 0 +0
2024-03-20 2024-03-18 0.315 0 +0
2024-03-19 2024-03-15 0.310 0 +0
2024-03-18 2024-03-14 0.305 0 +0
2024-03-15 2024-03-13 0.340 0 +0
2024-03-14 2024-03-12 0.340 0 +0
2024-03-13 2024-03-11 0.340 0 +0
2024-03-12 2024-03-08 0.355 0 +0
2024-03-11 2024-03-07 0.360 0 +0
2024-03-08 2024-03-06 0.360 0 +0
2024-03-07 2024-03-05 0.360 0 +0
2024-03-06 2024-03-04 0.360 0 +0
2024-03-05 2024-03-01 0.360 0 +0
2024-03-04 2024-02-29 0.360 0 +0
2024-03-01 2024-02-28 0.360 0 +0
2024-02-29 2024-02-27 0.360 0 +0
2024-02-28 2024-02-26 0.360 0 +0
2024-02-27 2024-02-23 0.360 0 +0
2024-02-26 2024-02-22 0.360 0 +0
2024-02-23 2024-02-21 0.360 0 +0
2024-02-22 2024-02-20 0.360 0 +0
2024-02-21 2024-02-19 0.360 0 +0
2024-02-20 2024-02-16 0.355 0 +0
2024-02-19 2024-02-15 0.355 0 +0
2024-02-16 2024-02-14 0.355 0 +0
2024-02-15 2024-02-09 0.355 0 +0
2024-02-14 2024-02-07 0.355 0 +0
2024-02-08 2024-02-06 0.355 0 +0
2024-02-07 2024-02-05 0.355 0 +0
2024-02-06 2024-02-02 0.345 0 +0
2024-02-05 2024-02-01 0.345 0 +0
2024-02-02 2024-01-31 0.345 0 +0
2024-02-01 2024-01-30 0.350 0 +0
2024-01-31 2024-01-29 0.350 0 +0
2024-01-30 2024-01-26 0.350 0 +0
2024-01-29 2024-01-25 0.350 0 +0
2024-01-26 2024-01-24 0.350 0 +0
2024-01-25 2024-01-23 0.350 0 +0
2024-01-24 2024-01-22 0.335 0 +0
2024-01-23 2024-01-19 0.330 0 +0
2024-01-22 2024-01-18 0.445 0 +0
2024-01-19 2024-01-17 0.445 0 +0
2024-01-18 2024-01-16 0.445 0 +0
2024-01-17 2024-01-15 0.445 0 +0
2024-01-16 2024-01-12 0.445 0 +0
2024-01-15 2024-01-11 0.375 0 +0
2024-01-12 2024-01-10 0.375 0 +0
2024-01-11 2024-01-09 0.355 0 +0
2024-01-10 2024-01-08 0.355 0 +0
2024-01-09 2024-01-05 0.355 0 +0
2024-01-08 2024-01-04 0.355 0 +0
2024-01-05 2024-01-03 0.400 0 +0
2024-01-04 2024-01-02 0.395 0 +0
2024-01-03 2023-12-29 0.395 0 +0
2024-01-02 2023-12-28 0.450 0 +0
2023-12-29 2023-12-27 0.450 0 +0
2023-12-28 2023-12-22 0.450 0 +0
2023-12-27 2023-12-21 0.450 0 +0
2023-12-22 2023-12-20 0.445 0 +0
2023-12-21 2023-12-19 0.445 0 +0
2023-12-20 2023-12-18 0.520 0 +0
2023-12-19 2023-12-15 0.520 0 +0
2023-12-18 2023-12-14 0.520 0 +0
2023-12-15 2023-12-13 0.520 0 +0
2023-12-14 2023-12-12 0.520 0 +0
2023-12-13 2023-12-11 0.520 0 +0
2023-12-12 2023-12-08 0.520 0 +0
2023-12-11 2023-12-07 0.520 0 +0
2023-12-08 2023-12-06 0.520 0 +0
2023-12-07 2023-12-05 0.520 0 +0
2023-12-06 2023-12-04 0.520 0 +0
2023-12-05 2023-12-01 0.520 0 +0
2023-12-04 2023-11-30 0.520 0 +0
2023-12-01 2023-11-29 0.520 0 +0
2023-11-30 2023-11-28 0.520 0 +0
2023-11-29 2023-11-27 0.520 0 +0
2023-11-28 2023-11-24 0.550 0 +0
2023-11-27 2023-11-23 0.550 0 +0
2023-11-24 2023-11-22 0.450 0 +0
2023-11-23 2023-11-21 0.450 0 +0
2023-11-22 2023-11-20 0.450 0 +0
2023-11-21 2023-11-17 0.450 0 +0
2023-11-20 2023-11-16 0.450 0 +0
2023-11-17 2023-11-15 0.485 0 +0
2023-11-16 2023-11-14 0.475 0 +0
2023-11-15 2023-11-13 0.475 0 +0
2023-11-14 2023-11-10 0.480 0 +0
2023-11-13 2023-11-09 0.500 0 +0
2023-11-10 2023-11-08 0.500 0 +0
2023-11-09 2023-11-07 0.500 0 +0
2023-11-08 2023-11-06 0.500 0 +0
2023-11-07 2023-11-03 0.500 0 +0
2023-11-06 2023-11-02 0.500 0 +0
2023-11-03 2023-11-01 0.500 0 +0
2023-11-02 2023-10-31 0.500 0 +0
2023-11-01 2023-10-30 0.500 0 +0
2023-10-31 2023-10-27 0.500 0 +0
2023-10-30 2023-10-26 0.500 0 +0
2023-10-27 2023-10-25 0.500 0 +0
2023-10-26 2023-10-24 0.500 0 +0
2023-10-25 2023-10-20 0.500 0 +0
2023-10-24 2023-10-19 0.500 0 +0
2023-10-20 2023-10-18 0.500 0 +0
2023-10-19 2023-10-17 0.500 0 +0
2023-10-18 2023-10-16 0.500 0 +0
2023-10-17 2023-10-13 0.500 0 +0
2023-10-16 2023-10-12 0.500 0 +0
2023-10-13 2023-10-11 0.500 0 +0
2023-10-12 2023-10-10 0.500 0 +0
2023-10-11 2023-10-09 0.500 0 +0
2023-10-10 2023-10-06 0.500 0 +0
2023-10-09 2023-10-05 0.500 0 +0
2023-10-06 2023-10-04 0.500 0 +0
2023-10-05 2023-10-03 0.500 0 +0
2023-10-04 2023-09-29 0.490 0 +0
2023-10-03 2023-09-28 0.480 0 +0
2023-09-29 2023-09-27 0.480 0 +0
2023-09-28 2023-09-26 0.480 0 +0
2023-09-27 2023-09-25 0.415 0 +0
2023-09-26 2023-09-22 0.415 0 +0
2023-09-25 2023-09-21 0.415 0 +0
2023-09-22 2023-09-20 0.415 0 +0
2023-09-21 2023-09-19 0.415 0 +0
2023-09-20 2023-09-18 0.415 0 +0
2023-09-19 2023-09-15 0.415 0 +0
2023-09-18 2023-09-14 0.425 0 +0
2023-09-15 2023-09-13 0.415 0 +0
2023-09-14 2023-09-12 0.415 0 +0
2023-09-13 2023-09-11 0.460 0 +0
2023-09-12 2023-09-07 0.460 0 +0
2023-09-11 2023-09-06 0.460 0 +0
2023-09-07 2023-09-05 0.460 0 +0
2023-09-06 2023-09-04 0.460 0 +0
2023-09-05 2023-08-31 0.460 0 +0
2023-09-04 2023-08-30 0.460 0 +0
2023-08-31 2023-08-29 0.460 0 +0
2023-08-30 2023-08-28 0.460 0 +0
2023-08-29 2023-08-25 0.460 0 +0
2023-08-28 2023-08-24 0.460 0 +0
2023-08-25 2023-08-23 0.460 0 +0
2023-08-24 2023-08-22 0.460 0 +0
2023-08-23 2023-08-21 0.460 0 +0
2023-08-22 2023-08-18 0.460 0 +0
2023-08-21 2023-08-17 0.460 0 +0
2023-08-18 2023-08-16 0.460 0 +0
2023-08-17 2023-08-15 0.460 0 +0
2023-08-16 2023-08-14 0.460 0 +0
2023-08-15 2023-08-11 0.460 0 +0
2023-08-14 2023-08-10 0.460 0 +0
2023-08-11 2023-08-09 0.460 0 +0
2023-08-10 2023-08-08 0.460 0 +0
2023-08-09 2023-08-07 0.460 0 +0
2023-08-08 2023-08-04 0.460 0 +0
2023-08-07 2023-08-03 0.460 0 +0
2023-08-04 2023-08-02 0.490 0 +0
2023-08-03 2023-08-01 0.490 0 +0
2023-08-02 2023-07-31 0.495 0 +0
2023-08-01 2023-07-28 0.485 0 +0
2023-07-31 2023-07-27 0.480 0 +0
2023-07-28 2023-07-26 0.480 0 +0
2023-07-27 2023-07-25 0.480 0 +0
2023-07-26 2023-07-24 0.480 0 +0
2023-07-25 2023-07-21 0.500 0 +0
2023-07-24 2023-07-20 0.520 0 +0
2023-07-21 2023-07-19 0.550 0 +0
2023-07-20 2023-07-18 0.550 0 +0
2023-07-19 2023-07-14 0.445 0 +0
2023-07-18 2023-07-13 0.445 0 +0
2023-07-14 2023-07-12 0.445 0 +0
2023-07-13 2023-07-11 0.445 0 +0
2023-07-12 2023-07-10 0.440 0 +0
2023-07-11 2023-07-07 0.440 0 +0
2023-07-10 2023-07-06 0.440 0 +0
2023-07-07 2023-07-05 0.440 0 +0
2023-07-06 2023-07-04 0.450 0 +0
2023-07-05 2023-07-03 0.465 0 +0
2023-07-04 2023-06-30 0.465 0 +0
2023-07-03 2023-06-29 0.465 0 +0
2023-06-30 2023-06-28 0.465 0 +0
2023-06-29 2023-06-27 0.440 0 +0
2023-06-28 2023-06-26 0.440 0 +0
2023-06-27 2023-06-23 0.440 0 +0
2023-06-26 2023-06-21 0.440 0 +0
2023-06-23 2023-06-20 0.440 0 +0
2023-06-21 2023-06-19 0.440 0 +0
2023-06-20 2023-06-16 0.440 0 +0
2023-06-19 2023-06-15 0.440 0 +0
2023-06-16 2023-06-14 0.445 0 +0
2023-06-15 2023-06-13 0.445 0 +0
2023-06-14 2023-06-12 0.445 0 +0
2023-06-13 2023-06-09 0.445 0 +0
2023-06-12 2023-06-08 0.445 0 +0
2023-06-09 2023-06-07 0.445 0 +0
2023-06-08 2023-06-06 0.445 0 +0
2023-06-07 2023-06-05 0.445 0 +0
2023-06-06 2023-06-02 0.445 0 +0
2023-06-05 2023-06-01 0.445 0 +0
2023-06-02 2023-05-31 0.450 0 +0
2023-06-01 2023-05-30 0.420 0 +0
2023-05-31 2023-05-29 0.420 0 +0
2023-05-30 2023-05-25 0.420 0 +0
2023-05-29 2023-05-24 0.420 0 +0
2023-05-25 2023-05-23 0.420 0 +0
2023-05-24 2023-05-22 0.420 0 +0
2023-05-23 2023-05-19 0.420 0 +0
2023-05-22 2023-05-18 0.420 0 +0
2023-05-19 2023-05-17 0.420 0 +0
2023-05-18 2023-05-16 0.420 0 +0
2023-05-17 2023-05-15 0.440 0 +0
2023-05-16 2023-05-12 0.440 0 +0
2023-05-15 2023-05-11 0.435 0 +0
2023-05-12 2023-05-10 0.435 0 +0
2023-05-11 2023-05-09 0.435 0 +0
2023-05-10 2023-05-08 0.435 0 +0
2023-05-09 2023-05-05 0.435 0 +0
2023-05-08 2023-05-04 0.400 0 +0
2023-05-05 2023-05-03 0.400 0 +0
2023-05-04 2023-05-02 0.400 0 +0
2023-05-03 2023-04-28 0.400 0 +0
2023-05-02 2023-04-27 0.400 0 +0
2023-04-28 2023-04-26 0.400 0 +0
2023-04-27 2023-04-25 0.400 0 +0
2023-04-26 2023-04-24 0.415 0 +0
2023-04-25 2023-04-21 0.415 0 +0
2023-04-24 2023-04-20 0.415 0 +0
2023-04-21 2023-04-19 0.415 0 +0
2023-04-20 2023-04-18 0.440 0 +0
2023-04-19 2023-04-17 0.440 0 +0
2023-04-18 2023-04-14 0.445 0 +0
2023-04-17 2023-04-13 0.445 0 +0
2023-04-14 2023-04-12 0.445 0 +0
2023-04-13 2023-04-11 0.450 0 +0
2023-04-12 2023-04-06 0.450 0 +0
2023-04-11 2023-04-04 0.450 0 +0
2023-04-06 2023-04-03 0.450 0 +0
2023-04-04 2023-03-31 0.450 0 +0
2023-04-03 2023-03-30 0.450 0 +0
2023-03-31 2023-03-29 0.470 0 +0
2023-03-30 2023-03-28 0.470 0 +0
2023-03-29 2023-03-27 0.470 0 +0
2023-03-28 2023-03-24 0.480 0 +0
2023-03-27 2023-03-23 0.480 0 +0
2023-03-24 2023-03-22 0.480 0 +0
2023-03-23 2023-03-21 0.480 0 +0
2023-03-22 2023-03-20 0.480 0 +0
2023-03-21 2023-03-17 0.480 0 +0
2023-03-20 2023-03-16 0.480 0 +0
2023-03-17 2023-03-15 0.485 0 +0
2023-03-16 2023-03-14 0.480 0 +0
2023-03-15 2023-03-13 0.420 0 +0
2023-03-14 2023-03-10 0.420 0 +0
2023-03-13 2023-03-09 0.420 0 +0
2023-03-10 2023-03-08 0.415 0 +0
2023-03-09 2023-03-07 0.415 0 +0
2023-03-08 2023-03-06 0.415 0 +0
2023-03-07 2023-03-03 0.415 0 +0
2023-03-06 2023-03-02 0.410 0 +0
2023-03-03 2023-03-01 0.405 0 +0
2023-03-02 2023-02-28 0.405 0 +0
2023-03-01 2023-02-27 0.405 0 +0
2023-02-28 2023-02-24 0.445 0 +0
2023-02-27 2023-02-23 0.445 0 +0
2023-02-24 2023-02-22 0.420 0 +0
2023-02-23 2023-02-21 0.420 0 +0
2023-02-22 2023-02-20 0.400 0 +0
2023-02-21 2023-02-17 0.405 0 +0
2023-02-20 2023-02-16 0.405 0 +0
2023-02-17 2023-02-15 0.415 0 +0
2023-02-16 2023-02-14 0.465 0 +0
2023-02-15 2023-02-13 0.465 0 +0
2023-02-14 2023-02-10 0.480 0 +0
2023-02-13 2023-02-09 0.520 0 +0
2023-02-10 2023-02-08 0.520 0 +0
2023-02-09 2023-02-07 0.520 0 +0
2023-02-08 2023-02-06 0.540 0 +0
2023-02-07 2023-02-03 0.540 0 +0
2023-02-06 2023-02-02 0.540 0 +0
2023-02-03 2023-02-01 0.540 0 +0
2023-02-02 2023-01-31 0.540 0 +0
2023-02-01 2023-01-30 0.540 0 +0
2023-01-31 2023-01-27 0.510 0 +0
2023-01-30 2023-01-26 0.420 0 +0
2023-01-27 2023-01-20 0.475 0 +0
2023-01-26 2023-01-19 0.480 0 +0
2023-01-20 2023-01-18 0.480 0 +0
2023-01-19 2023-01-17 0.480 0 +0
2023-01-18 2023-01-16 0.480 0 +0
2023-01-17 2023-01-13 0.455 0 +0
2023-01-16 2023-01-12 0.425 0 +0
2023-01-13 2023-01-11 0.425 0 +0
2023-01-12 2023-01-10 0.405 0 +0
2023-01-11 2023-01-09 0.430 0 +0
2023-01-10 2023-01-06 0.430 0 +0
2023-01-09 2023-01-05 0.420 0 +0
2023-01-06 2023-01-04 0.420 0 +0
2023-01-05 2023-01-03 0.420 0 +0
2023-01-04 2022-12-30 0.430 0 +0
2023-01-03 2022-12-29 0.450 0 +0
2022-12-30 2022-12-28 0.435 0 +0
2022-12-29 2022-12-23 0.480 0 +0
2022-12-28 2022-12-22 0.590 0 +0
2022-12-23 2022-12-21 0.600 0 +0
2022-12-22 2022-12-20 0.600 0 +0
2022-12-21 2022-12-19 0.600 0 +0
2022-12-20 2022-12-16 0.600 0 +0
2022-12-19 2022-12-15 0.600 0 +0
2022-12-16 2022-12-14 0.690 0 +0
2022-12-15 2022-12-13 0.620 0 +0
2022-12-14 2022-12-12 0.620 0 +0
2022-12-13 2022-12-09 0.620 0 +0
2022-12-12 2022-12-08 0.620 0 +0
2022-12-09 2022-12-07 0.620 0 +0
2022-12-08 2022-12-06 0.620 0 +0
2022-12-07 2022-12-05 0.620 0 +0
2022-12-06 2022-12-02 0.620 0 +0
2022-12-05 2022-12-01 0.680 0 +0
2022-12-02 2022-11-30 0.550 0 +0
2022-12-01 2022-11-29 0.550 0 +0
2022-11-30 2022-11-28 0.550 0 +0
2022-11-29 2022-11-25 0.600 0 +0
2022-11-28 2022-11-24 0.600 0 +0
2022-11-25 2022-11-23 0.600 0 +0
2022-11-24 2022-11-22 0.600 0 +0
2022-11-23 2022-11-21 0.760 0 +0
2022-11-22 2022-11-18 0.760 0 +0
2022-11-21 2022-11-17 0.760 0 +0
2022-11-18 2022-11-16 0.550 0 +0
2022-11-17 2022-11-15 0.560 0 +0
2022-11-16 2022-11-14 0.560 0 +0
2022-11-15 2022-11-11 0.560 0 +0
2022-11-14 2022-11-10 0.560 0 +0
2022-11-11 2022-11-09 0.560 0 +0
2022-11-10 2022-11-08 0.475 0 +0
2022-11-09 2022-11-07 0.475 0 +0
2022-11-08 2022-11-04 0.475 0 +0
2022-11-07 2022-11-03 0.475 0 +0
2022-11-04 2022-11-02 0.440 0 +0
2022-11-03 2022-11-01 0.440 0 +0
2022-11-02 2022-10-31 0.580 0 +0
2022-11-01 2022-10-28 0.580 0 +0
2022-10-31 2022-10-27 0.580 0 +0
2022-10-28 2022-10-26 0.580 0 +0
2022-10-27 2022-10-25 0.580 0 +0
2022-10-26 2022-10-24 0.580 0 +0
2022-10-25 2022-10-21 0.580 0 +0
2022-10-24 2022-10-20 0.580 0 +0
2022-10-21 2022-10-19 0.580 0 +0
2022-10-20 2022-10-18 0.580 0 +0
2022-10-19 2022-10-17 0.580 0 +0
2022-10-18 2022-10-14 0.580 0 +0
2022-10-17 2022-10-13 0.580 0 +0
2022-10-14 2022-10-12 0.580 0 +0
2022-10-13 2022-10-11 0.580 0 +0
2022-10-12 2022-10-10 0.580 0 +0
2022-10-11 2022-10-07 0.580 0 +0
2022-10-10 2022-10-06 0.580 0 +0
2022-10-07 2022-10-05 0.580 0 +0
2022-10-06 2022-10-03 0.580 0 +0
2022-10-05 2022-09-30 0.580 0 +0
2022-10-03 2022-09-29 0.580 0 +0
2022-09-30 2022-09-28 0.580 0 +0
2022-09-29 2022-09-27 0.580 0 +0
2022-09-28 2022-09-26 0.580 0 +0
2022-09-27 2022-09-23 0.600 0 +0
2022-09-26 2022-09-22 0.700 0 +0
2022-09-23 2022-09-21 0.700 0 +0
2022-09-22 2022-09-20 0.700 0 +0
2022-09-21 2022-09-19 0.760 0 +0
2022-09-20 2022-09-16 0.760 0 +0
2022-09-19 2022-09-15 0.790 0 +0
2022-09-16 2022-09-14 0.700 0 +0
2022-09-15 2022-09-13 0.700 0 +0
2022-09-14 2022-09-09 0.700 0 +0
2022-09-13 2022-09-08 0.700 0 +0
2022-09-09 2022-09-07 0.700 0 +0
2022-09-08 2022-09-06 0.700 0 +0
2022-09-07 2022-09-05 0.700 0 +0
2022-09-06 2022-09-02 0.700 0 +0
2022-09-05 2022-09-01 0.700 0 +0
2022-09-02 2022-08-31 0.700 0 +0
2022-09-01 2022-08-30 0.770 0 +0
2022-08-31 2022-08-29 0.780 0 +0
2022-08-30 2022-08-26 0.780 0 +0
2022-08-29 2022-08-25 0.780 0 +0
2022-08-26 2022-08-24 0.780 0 +0
2022-08-25 2022-08-23 0.770 0 +0
2022-08-24 2022-08-22 0.770 0 +0
2022-08-23 2022-08-19 0.780 0 +0
2022-08-22 2022-08-18 0.780 0 +0
2022-08-19 2022-08-17 0.780 0 +0
2022-08-18 2022-08-16 0.690 0 +0
2022-08-17 2022-08-15 0.690 0 +0
2022-08-16 2022-08-12 0.800 0 +0
2022-08-15 2022-08-11 0.800 0 +0
2022-08-12 2022-08-10 0.800 0 +0
2022-08-11 2022-08-09 0.820 0 +0
2022-08-10 2022-08-08 0.820 0 +0
2022-08-09 2022-08-05 0.820 0 +0
2022-08-08 2022-08-04 0.820 0 +0
2022-08-05 2022-08-03 0.820 0 +0
2022-08-04 2022-08-02 0.820 0 +0
2022-08-03 2022-08-01 0.820 0 +0
2022-08-02 2022-07-29 0.820 0 +0
2022-08-01 2022-07-28 0.820 0 +0
2022-07-29 2022-07-27 0.820 0 +0
2022-07-28 2022-07-26 0.820 0 +0
2022-07-27 2022-07-25 0.820 0 +0
2022-07-26 2022-07-22 0.840 0 +0
2022-07-25 2022-07-21 0.880 0 +0
2022-07-22 2022-07-20 0.900 0 +0
2022-07-21 2022-07-19 0.750 0 +0
2022-07-20 2022-07-18 0.750 0 +0
2022-07-19 2022-07-15 0.750 0 +0
2022-07-18 2022-07-14 0.900 0 +0
2022-07-15 2022-07-13 0.900 0 +0
2022-07-14 2022-07-12 0.900 0 +0
2022-07-13 2022-07-11 0.900 0 +0
2022-07-12 2022-07-08 0.900 0 +0
2022-07-11 2022-07-07 0.900 0 +0
2022-07-08 2022-07-06 0.900 0 +0
2022-07-07 2022-07-05 0.970 0 +0
2022-07-06 2022-07-04 0.970 0 +0
2022-07-05 2022-06-30 0.970 0 +0
2022-07-04 2022-06-29 0.970 0 +0
2022-06-30 2022-06-28 1.000 0 +0
2022-06-29 2022-06-27 1.000 0 +0
2022-06-28 2022-06-24 1.000 0 +0
2022-06-27 2022-06-23 1.000 0 -1,175
2022-06-15 2022-06-13 1.200 1,175 -61 0.00% 1,410
2022-05-04 2022-04-29 1.230 1,236 -25 0.00% 1,520
2022-04-22 2022-04-20 1.320 1,261 -175 0.00% 1,665
2022-04-07 2022-04-04 1.280 1,436 -13,000 0.00% 1,838
2022-04-01 2022-03-30 1.300 14,436 -960,000 0.01% 18,767
2022-03-30 2022-03-28 1.300 974,436 -30 0.67% 1,266,767
2022-03-28 2022-03-24 1.300 974,466 -5,000 0.67% 1,266,806
2022-03-21 2022-03-17 1.300 979,466 -10 0.68% 1,273,306
2022-03-16 2022-03-14 1.290 979,476 -50 0.68% 1,263,524
2022-03-03 2022-03-01 0.960 979,526 -8,100 0.68% 940,345
2021-11-17 2021-11-15 1.100 987,626 -4,000 0.68% 1,086,389
2021-11-08 2021-11-04 1.030 991,626 +4,000 0.68% 1,021,375
2021-10-11 2021-10-07 1.200 987,626 -24,000 0.68% 1,185,151
2021-10-08 2021-10-06 1.150 1,011,626 +24,000 0.70% 1,163,370
2021-08-17 2021-08-13 1.150 987,626 -9 0.68% 1,135,770
2021-03-02 2021-02-26 1.620 987,635 -4,000 0.68% 1,599,969
2021-03-01 2021-02-25 1.700 991,635 -4,000 0.68% 1,685,780
2021-02-26 2021-02-24 1.320 995,635 +4,000 0.69% 1,314,238
2021-02-25 2021-02-23 1.950 991,635 +4,000 0.68% 1,933,688
2021-02-23 2021-02-19 1.100 987,635 -16,000 0.68% 1,086,398
2021-02-22 2021-02-18 1.120 1,003,635 -120,000 0.69% 1,124,071
2021-02-19 2021-02-17 0.880 1,123,635 +60,000 0.77% 988,799
2021-02-18 2021-02-16 0.700 1,063,635 +72,000 0.73% 744,544
2021-02-05 2021-02-03 0.670 991,635 -8,000 0.68% 664,395
2021-01-04 2020-12-29 0.590 999,635 -8,000 0.69% 589,785
2020-12-29 2020-12-24 0.485 1,007,635 +8,000 0.69% 488,703
2020-11-25 2020-11-23 0.510 999,635 +12,000 0.69% 509,814
2020-09-18 2020-09-16 0.630 987,635 -4,000 0.68% 622,210
2020-08-25 2020-08-21 0.540 991,635 -4,000 0.68% 535,483
2020-08-10 2020-08-06 0.510 995,635 +4,000 0.69% 507,774
2020-08-06 2020-08-04 0.520 991,635 +4,000 0.68% 515,650
2020-08-03 2020-07-30 0.550 987,635 -4,000 0.68% 543,199
2020-07-31 2020-07-29 0.520 991,635 +4,000 0.68% 515,650
2020-06-12 2020-06-10 1.260 987,635 -4,000 0.68% 1,244,420
2020-06-09 2020-06-05 0.600 991,635 -12,000 0.68% 594,981
2020-06-01 2020-05-28 0.430 1,003,635 -4,000 0.69% 431,563
2020-05-28 2020-05-26 0.450 1,007,635 -4,000 0.69% 453,436
2020-04-22 2020-04-20 0.800 1,011,635 -1,000 0.70% 809,308
2020-04-20 2020-04-16 0.750 1,012,635 +1,000 0.70% 759,476
2020-03-17 2020-03-13 0.680 1,011,635 -1,000 0.70% 687,912
2019-12-02 2019-11-28 0.980 1,012,635 -3,000 0.84% 992,382
2019-11-08 2019-11-06 0.800 1,015,635 +4,000 0.84% 812,508
2019-11-07 2019-11-05 0.880 1,011,635 -4,000 0.84% 890,239
2019-10-09 2019-10-04 2.180 1,015,635 -3,000 0.84% 2,214,084
2019-10-03 2019-09-30 2.180 1,018,635 +1,000 0.84% 2,220,624
2019-10-02 2019-09-27 1.980 1,017,635 -5,000 0.84% 2,014,917
2019-09-30 2019-09-26 2.060 1,022,635 -1,000 0.85% 2,106,628
2019-09-25 2019-09-23 0.950 1,023,635 -5,000 0.85% 972,453
2019-09-20 2019-09-18 0.860 1,028,635 +5,000 0.85% 884,626
2019-05-31 2019-05-29 1.610 1,023,635 -23,000 0.85% 1,648,052
2019-05-30 2019-05-28 1.690 1,046,635 -1,000 0.87% 1,768,813
2019-05-28 2019-05-24 1.820 1,047,635 +28,000 0.87% 1,906,696
2019-05-27 2019-05-23 1.510 1,019,635 -4,000 0.84% 1,539,649
2018-08-29 2018-08-27 0.720 1,023,635 -1,000 0.85% 737,017
2018-08-27 2018-08-23 0.790 1,024,635 +1,000 0.85% 809,462
2018-08-17 2018-08-15 0.750 1,023,635 +4,000 0.85% 767,726
2018-03-15 2018-03-13 1.510 1,019,635 +6,000 0.84% 1,539,649
2018-01-10 2018-01-08 1.670 1,013,635 -11,000 0.84% 1,692,770
2018-01-09 2018-01-05 1.880 1,024,635 +4,000 0.85% 1,926,314
2017-12-29 2017-12-27 1.230 1,020,635 -4,000 0.84% 1,255,381
2017-10-27 2017-10-25 1.770 1,024,635 -2,000 0.85% 1,813,604
2017-10-23 2017-10-19 1.800 1,026,635 +1,000 0.85% 1,847,943
2017-10-11 2017-10-09 1.810 1,025,635 +1,000 0.85% 1,856,399
2017-09-27 2017-09-25 1.910 1,024,635 -2,000 0.85% 1,957,053
2017-09-07 2017-09-05 1.900 1,026,635 -1,000 0.85% 1,950,607
2017-09-06 2017-09-04 1.900 1,027,635 -10,000 0.85% 1,952,507
2017-08-18 2017-08-16 2.000 1,037,635 -10 0.86% 2,075,270
2017-07-24 2017-07-20 1.930 1,037,645 -1,000 0.86% 2,002,655
2017-07-11 2017-07-07 2.200 1,038,645 -4,000 0.86% 2,285,019
2017-07-10 2017-07-06 2.200 1,042,645 -6,000 0.86% 2,293,819
2017-07-06 2017-07-04 2.300 1,048,645 -18,000 0.87% 2,411,884
2017-07-05 2017-07-03 2.550 1,066,645 +21,000 0.88% 2,719,945
2017-07-04 2017-06-30 2.260 1,045,645 -5,000 0.87% 2,363,158
2017-06-26 2017-06-22 1.970 1,050,645 -1,000 0.87% 2,069,771
2017-06-22 2017-06-20 1.990 1,051,645 -1,000 0.87% 2,092,774
2017-06-02 2017-05-31 1.960 1,052,645 -12,000 0.87% 2,063,184
2017-05-11 2017-05-09 1.840 1,064,645 +1,000 0.88% 1,958,947
2017-04-24 2017-04-20 1.950 1,063,645 -3,000 0.88% 2,074,108
2017-04-20 2017-04-18 2.120 1,066,645 +5,000 0.88% 2,261,287
2017-04-11 2017-04-07 2.390 1,061,645 -2,000 0.88% 2,537,332
2017-03-23 2017-03-21 2.600 1,063,645 -1,000 0.88% 2,765,477
2017-03-20 2017-03-16 2.700 1,064,645 -1,000 0.88% 2,874,542
2017-03-17 2017-03-15 2.800 1,065,645 +6,000 0.88% 2,983,806
2017-03-16 2017-03-14 2.850 1,059,645 +8,000 0.88% 3,019,988
2017-01-25 2017-01-23 2.600 1,051,645 -1,000 1.42% 2,734,277
2017-01-13 2017-01-11 2.900 1,052,645 +10,000 1.71% 3,052,671
2016-12-09 2016-12-07 3.050 1,042,645 -156,000 1.69% 3,180,067
2016-12-08 2016-12-06 3.100 1,198,645 -120,000 1.95% 3,715,800
2016-12-07 2016-12-05 3.200 1,318,645 +1,000 2.14% 4,219,664
2016-12-06 2016-12-02 3.100 1,317,645 +1,187,000 2.14% 4,084,700
2016-12-01 2016-11-29 3.050 130,645 +11,000 0.21% 398,467
2016-11-28 2016-11-24 3.000 119,645 -1,000 0.19% 358,935
2016-11-24 2016-11-22 3.150 120,645 -7,000 0.20% 380,032
2016-11-23 2016-11-21 3.200 127,645 -5,000 0.21% 408,464
2016-11-22 2016-11-18 3.100 132,645 +33,000 0.22% 411,200
2016-11-18 2016-11-16 2.750 99,645 -1,000 0.16% 274,024
2016-11-10 2016-11-08 2.800 100,645 +5,000 0.16% 281,806
2016-11-02 2016-10-31 2.850 95,645 +1,000 0.16% 272,588
2016-11-01 2016-10-28 2.850 94,645 -5,000 0.15% 269,738
2016-10-25 2016-10-20 3.000 99,645 +5,000 0.16% 298,935
2016-10-24 2016-10-19 2.950 94,645 +1,000 0.15% 279,203
2016-10-18 2016-10-14 3.050 93,645 +3,000 0.18% 285,617
2016-10-17 2016-10-13 3.100 90,645 +2,000 0.18% 281,000
2016-10-14 2016-10-12 3.300 88,645 +5,000 0.17% 292,529
2016-10-13 2016-10-11 3.150 83,645 -1,000 0.16% 263,482
2016-10-11 2016-10-06 3.200 84,645 -4,000 0.16% 270,864
2016-10-07 2016-10-05 3.100 88,645 -9,000 0.17% 274,800
2016-10-06 2016-10-04 2.800 97,645 -4,000 0.19% 273,406
2016-10-05 2016-10-03 3.000 101,645 -3,950 0.20% 304,935
2016-10-04 2016-09-30 3.350 105,595 -2,000 0.21% 353,743
2016-10-03 2016-09-29 3.450 107,595 -14,000 0.21% 371,203
2016-09-30 2016-09-28 3.500 121,595 -35,000 0.24% 425,583
2016-09-29 2016-09-27 3.550 156,595 +69,000 0.30% 555,912
2016-09-28 2016-09-26 2.650 87,595 +6,000 0.17% 232,127
2016-05-23 2016-05-19 2.700 81,595 +1,000 0.16% 220,307
2016-05-09 2016-05-05 2.900 80,595 -5,000 0.16% 233,726
2016-05-05 2016-05-03 2.950 85,595 +3,000 0.17% 252,505
2016-04-28 2016-04-26 2.900 82,595 +2,000 0.16% 239,526
2016-04-25 2016-04-21 3.250 80,595 -13,000 0.16% 261,934
2016-04-20 2016-04-18 3.400 93,595 +5,000 0.18% 318,223
2016-04-08 2016-04-06 3.300 88,595 -2,000 0.17% 292,364
2016-04-06 2016-04-01 3.450 90,595 -4,000 0.18% 312,553
2016-03-31 2016-03-29 3.500 94,595 +12,000 0.18% 331,083
2016-02-29 2016-02-25 3.000 82,595 -1,000 0.16% 247,785
2016-02-25 2016-02-23 3.100 83,595 -1,000 0.16% 259,145
2016-02-18 2016-02-16 2.450 84,595 -1,000 0.16% 207,258
2016-01-29 2016-01-27 2.600 85,595 -2,000 0.17% 222,547
2016-01-28 2016-01-26 2.550 87,595 +2,000 0.17% 223,367
2016-01-25 2016-01-21 2.700 85,595 -26,000 0.17% 231,107
2016-01-07 2016-01-05 2.900 111,595 -1,000 0.22% 323,626
2015-12-01 2015-11-27 3.000 112,595 -2,000 0.22% 337,785
2015-11-30 2015-11-26 3.050 114,595 -1,000 0.22% 349,515
2015-11-17 2015-11-13 2.950 115,595 -1,000 0.23% 341,005
2015-10-23 2015-10-20 3.250 116,595 -6,000 0.23% 378,934
2015-10-08 2015-10-06 3.150 122,595 -3,000 0.24% 386,174
2015-10-05 2015-09-30 2.600 125,595 -2,000 0.24% 326,547
2015-09-22 2015-09-18 2.700 127,595 +2,000 0.25% 344,507
2015-09-21 2015-09-17 2.290 125,595 +3,000 0.24% 287,613
2015-09-16 2015-09-14 1.900 122,595 -1,000 0.24% 232,931
2015-09-14 2015-09-10 1.860 123,595 +1,000 0.24% 229,887
2015-09-10 2015-09-08 1.830 122,595 -3,000 0.24% 224,349
2015-09-01 2015-08-28 2.010 125,595 -1,000 0.24% 252,446
2015-08-28 2015-08-26 1.860 126,595 +1,000 0.25% 235,467
2015-07-28 2015-07-24 3.300 125,595 -1,000 0.24% 414,464
2015-07-22 2015-07-20 3.300 126,595 +2,000 0.25% 417,764
2015-07-21 2015-07-17 3.400 124,595 +2,000 0.24% 423,623
2015-07-17 2015-07-15 3.250 122,595 +3,000 0.24% 398,434
2015-07-16 2015-07-14 3.350 119,595 -1,000 0.23% 400,643
2015-07-13 2015-07-09 3.000 120,595 -3,000 0.23% 361,785
2015-07-09 2015-07-07 2.500 123,595 -2,000 0.24% 308,988
2015-07-08 2015-07-06 2.800 125,595 -11,000 0.24% 351,666
2015-07-06 2015-07-02 4.700 136,595 -2,000 0.27% 641,996
2015-07-03 2015-06-30 4.600 138,595 -6,000 0.27% 637,537
2015-07-02 2015-06-29 4.900 144,595 +3,000 0.28% 708,516
2015-06-30 2015-06-26 5.000 141,595 -12,000 0.28% 707,975
2015-06-29 2015-06-25 5.200 153,595 -16,000 0.30% 798,694
2015-06-26 2015-06-24 5.000 169,595 +1,000 0.33% 847,975
2015-06-25 2015-06-23 5.000 168,595 +3,000 0.33% 842,975
2015-06-24 2015-06-22 5.200 165,595 +3,000 0.32% 861,094
2015-06-23 2015-06-19 5.100 162,595 +14,000 0.32% 829,235
2015-06-22 2015-06-18 5.200 148,595 +3,000 0.29% 772,694
2015-06-19 2015-06-17 5.400 145,595 -86,000 0.28% 786,213
2015-06-18 2015-06-16 5.800 231,595 +8,000 0.45% 1,343,251
2015-06-17 2015-06-15 5.200 223,595 -6,000 0.44% 1,162,694
2015-06-16 2015-06-12 5.500 229,595 +132,000 0.45% 1,262,773
2015-06-15 2015-06-11 5.000 97,595 -3,000 0.19% 487,975
2015-06-11 2015-06-09 4.700 100,595 +1,000 0.20% 472,796
2015-06-10 2015-06-08 4.950 99,595 +1,000 0.19% 492,995
2015-06-09 2015-06-05 4.700 98,595 -2,000 0.19% 463,396
2015-06-08 2015-06-04 4.700 100,595 -15,000 0.20% 472,796
2015-06-05 2015-06-03 5.000 115,595 -30,000 0.23% 577,975
2015-06-04 2015-06-02 5.800 145,595 +63,000 0.28% 844,451
2015-06-03 2015-06-01 5.700 82,595 -45,000 0.16% 470,792
2015-06-02 2015-05-29 5.300 127,595 +31,000 0.25% 676,254
2015-06-01 2015-05-28 5.100 96,595 +9,000 0.19% 492,635
2015-05-29 2015-05-27 5.100 87,595 -12,000 0.17% 446,735
2015-05-28 2015-05-26 4.700 99,595 +11,000 0.19% 468,096
2015-05-26 2015-05-21 4.700 88,595 -2,000 0.17% 416,396
2015-05-22 2015-05-20 4.800 90,595 -1,000 0.18% 434,856
2015-05-21 2015-05-19 4.700 91,595 +2,000 0.18% 430,496
2015-05-20 2015-05-18 4.900 89,595 -3,000 0.18% 439,016
2015-05-19 2015-05-15 4.850 92,595 +6,000 0.18% 449,086
2015-05-18 2015-05-14 4.950 86,595 +11,000 0.17% 428,645
2015-05-14 2015-05-12 4.700 75,595 +7,000 0.15% 355,296
2015-05-13 2015-05-11 4.750 68,595 +11,000 0.13% 325,826
2015-05-12 2015-05-08 4.900 57,595 -1,000 0.11% 282,216
2015-05-11 2015-05-07 5.200 58,595 +2,000 0.12% 304,694
2015-05-08 2015-05-06 4.700 56,595 +12,000 0.11% 265,996
2015-05-07 2015-05-05 4.450 44,595 +12,000 0.09% 198,448
2015-05-06 2015-05-04 4.600 32,595 -3,000 0.06% 149,937
2015-05-05 2015-04-30 4.750 35,595 -5,000 0.07% 169,076
2015-05-04 2015-04-29 4.900 40,595 -5,000 0.08% 198,916
2015-04-30 2015-04-28 4.350 45,595 -20,000 0.09% 198,338
2015-04-29 2015-04-27 4.900 65,595 +10,000 0.13% 321,416
2015-04-28 2015-04-24 6.000 55,595 +42,000 0.11% 333,570
2013-04-23 2013-04-19 2.290 13,595 -10,000 0.03% 31,133
2013-03-19 2013-03-15 2.400 23,595 -3,000 0.05% 56,628
2013-03-13 2013-03-11 2.800 26,595 -3,000 0.06% 74,466
2013-03-12 2013-03-08 3.000 29,595 +3,000 0.07% 88,785
2013-01-08 2013-01-04 3.250 26,595 -7,000 0.06% 86,434
2013-01-03 2012-12-31 2.750 33,595 +10,000 0.08% 92,386
2012-12-21 2012-12-19 2.750 23,595 -1,000 0.06% 64,886
2012-12-18 2012-12-14 2.950 24,595 +5,000 0.06% 72,555
2012-12-10 2012-12-06 2.550 19,595 +3,000 0.06% 49,967
2012-10-25 2012-10-22 3.950 16,595 +3,000 0.05% 65,550
2012-10-16 2012-10-12 3.400 13,595 -4,000 0.04% 46,223
2012-10-15 2012-10-11 3.300 17,595 +4,000 0.05% 58,064
2012-08-27 2012-08-23 3.500 13,595 -1,000 0.04% 47,583
2012-08-10 2012-08-08 3.600 14,595 -6,000 0.04% 52,542
2012-08-03 2012-08-01 3.250 20,595 +6,000 0.06% 66,934
2012-07-30 2012-07-26 3.200 14,595 -50 0.04% 46,704
2012-05-14 2012-05-10 4.100 14,645 -12,000 0.06% 60,045
2012-05-11 2012-05-09 3.750 26,645 -8,000 0.12% 99,919
2012-04-24 2012-04-20 4.550 34,645 -12,000 0.15% 157,635
2012-04-23 2012-04-19 4.500 46,645 +4,000 0.20% 209,903
2012-04-20 2012-04-18 4.700 42,645 -5,000 0.19% 200,432
2012-04-17 2012-04-13 5.000 47,645 +13,000 0.21% 238,225
2012-04-11 2012-04-05 5.100 34,645 -2,000 0.15% 176,690
2012-04-10 2012-04-03 5.100 36,645 +2,000 0.16% 186,890
2012-03-30 2012-03-28 6.000 34,645 +1,000 0.15% 207,870
2012-03-28 2012-03-26 6.200 33,645 -5,000 0.15% 208,599
2012-03-22 2012-03-20 7.400 38,645 -1,200 0.17% 285,973
2012-03-20 2012-03-16 8.200 39,845 +6,000 0.17% 326,729
2012-03-19 2012-03-15 7.700 33,845 -2,000 0.15% 260,607
2012-03-16 2012-03-14 7.200 35,845 -6,000 0.16% 258,084
2012-03-15 2012-03-13 7.600 41,845 +8,000 0.18% 318,022
2012-03-14 2012-03-12 7.300 33,845 -12,000 0.15% 247,069
2012-03-12 2012-03-08 5.900 45,845 -30,000 0.20% 270,486
2012-03-09 2012-03-07 6.100 75,845 +25,000 0.33% 462,655
2012-03-08 2012-03-06 5.200 50,845 +21,000 0.22% 264,394
2012-03-07 2012-03-05 4.750 29,845 +1,000 0.13% 141,764
2012-02-21 2012-02-17 4.700 28,845 -16,000 0.13% 135,572
2012-02-20 2012-02-16 4.700 44,845 +1,000 0.20% 210,772
2012-02-17 2012-02-15 4.850 43,845 +10,850 0.19% 212,648
2012-02-15 2012-02-13 3.900 32,995 +2,000 0.14% 128,681
2012-02-14 2012-02-10 3.900 30,995 -2,000 0.14% 120,881
2012-02-10 2012-02-08 4.400 32,995 +2,000 0.14% 145,178
2012-02-09 2012-02-07 4.300 30,995 -6,000 0.14% 133,279
2012-02-08 2012-02-06 4.750 36,995 -13,000 0.16% 175,726
2012-02-07 2012-02-03 4.400 49,995 +8,000 0.22% 219,978
2012-02-06 2012-02-02 4.650 41,995 +1,000 0.18% 195,277
2012-02-03 2012-02-01 4.800 40,995 +2,300 0.18% 196,776
2012-02-02 2012-01-31 4.200 38,695 -18,000 0.17% 162,519
2012-02-01 2012-01-30 3.550 56,695 -12,000 0.25% 201,267
2012-01-31 2012-01-27 3.500 68,695 +7,000 0.30% 240,433
2012-01-30 2012-01-26 3.250 61,695 +10,000 0.27% 200,509
2012-01-19 2012-01-17 2.550 51,695 -6,000 0.25% 131,822
2012-01-13 2012-01-11 2.850 57,695 +6,000 0.28% 164,431
2012-01-03 2011-12-29 2.440 51,695 -2,000 0.25% 126,136
2011-12-22 2011-12-20 2.440 53,695 -3,000 0.26% 131,016
2011-12-19 2011-12-15 2.440 56,695 -3,000 0.27% 138,336
2011-12-14 2011-12-12 2.460 59,695 +4,000 0.29% 146,850
2011-12-12 2011-12-08 2.060 55,695 -8,000 0.27% 114,732
2011-12-09 2011-12-07 2.260 63,695 +11,000 0.31% 143,951
2011-11-29 2011-11-25 1.750 52,695 -2,000 0.26% 92,216
2011-11-25 2011-11-23 1.710 54,695 +2,000 0.26% 93,528
2011-11-14 2011-11-10 2.100 52,695 +5,000 0.26% 110,660
2011-11-10 2011-11-08 2.420 47,695 +5,000 0.23% 115,422
2011-11-09 2011-11-07 2.600 42,695 +10,000 0.21% 111,007
2011-11-08 2011-11-04 2.750 32,695 -1,000 0.16% 89,911
2011-11-07 2011-11-03 2.750 33,695 +10,000 0.16% 92,661
2011-11-01 2011-10-28 3.400 23,695 +1,000 0.11% 80,563
2011-10-27 2011-10-25 3.100 22,695 +1,000 0.11% 70,355
2011-10-19 2011-10-17 4.000 21,695 -426,205 0.15% 86,780
2011-10-04 2011-09-30 3.600 447,900 +425,505 3.00% 1,612,440
2011-09-30 2011-09-27 3.800 22,395 -5,000 0.15% 85,101
2011-09-28 2011-09-26 4.200 27,395 -2,000 0.18% 115,059
2011-09-27 2011-09-23 4.800 29,395 -8,500 0.20% 141,096
2011-09-23 2011-09-21 5.200 37,895 -1,900 0.25% 197,054
2011-09-21 2011-09-19 5.600 39,795 -3,100 0.27% 222,852
2011-09-20 2011-09-16 5.800 42,895 +5,700 0.29% 248,791
2011-09-19 2011-09-15 5.600 37,195 -300 0.25% 208,292
2011-09-12 2011-09-08 5.800 37,495 -13,800 0.25% 217,471
2011-09-09 2011-09-07 6.200 51,295 +18,150 0.34% 318,029
2011-09-08 2011-09-06 6.000 33,145 -26,950 0.22% 198,870
2011-09-07 2011-09-05 6.800 60,095 -2,100 0.40% 408,646
2011-09-06 2011-09-02 7.000 62,195 +5,050 0.42% 435,365
2011-09-05 2011-09-01 6.600 57,145 +13,200 0.38% 377,157
2011-09-02 2011-08-31 5.800 43,945 +3,300 0.29% 254,881
2011-08-31 2011-08-29 5.400 40,645 -350 0.27% 219,483
2011-08-30 2011-08-26 5.600 40,995 +2,950 0.28% 229,572
2011-08-29 2011-08-25 6.000 38,045 -1,850 0.26% 228,270
2011-08-26 2011-08-24 6.200 39,895 -2,950 0.28% 247,349
2011-08-25 2011-08-23 6.000 42,845 -5,950 0.30% 257,070
2011-08-24 2011-08-22 5.400 48,795 +21,600 0.34% 263,493
2011-08-23 2011-08-19 8.800 27,195 +4,150 0.19% 239,316
2011-08-22 2011-08-18 9.800 23,045 -600 0.16% 225,841
2011-08-19 2011-08-17 10.800 23,645 +1,150 0.17% 255,366
2011-08-18 2011-08-16 11.800 22,495 -3,800 0.16% 265,441
2011-08-17 2011-08-15 12.200 26,295 +5,250 0.19% 320,799
2011-08-12 2011-08-10 13.200 21,045 +2,375 0.15% 277,794
2011-08-11 2011-08-09 12.600 18,670 -450 0.13% 235,242
2011-08-09 2011-08-05 16.400 19,120 +2,000 0.13% 313,568
2011-08-08 2011-08-04 17.200 17,120 -750 0.12% 294,464
2011-08-05 2011-08-03 17.400 17,870 -1,300 0.13% 310,938
2011-07-27 2011-07-25 18.000 19,170 -900 0.13% 345,060
2011-07-26 2011-07-22 18.400 20,070 +1,000 0.14% 369,288
2011-07-25 2011-07-21 17.600 19,070 +500 0.13% 335,632
2011-07-12 2011-07-08 19.000 18,570 -500 0.13% 352,830
2011-07-07 2011-07-05 19.200 19,070 +750 0.13% 366,144
2011-07-06 2011-07-04 19.400 18,320 +1,500 0.13% 355,408
2011-06-21 2011-06-17 18.000 16,820 +500 0.12% 302,760
2011-06-17 2011-06-15 20.400 16,320 +50 0.11% 332,928
2011-06-14 2011-06-10 22.000 16,270 -1,000 0.11% 357,940
2011-06-13 2011-06-09 21.000 17,270 -550 0.12% 362,670
2011-06-10 2011-06-08 19.400 17,820 -3,050 0.13% 345,708
2011-06-09 2011-06-07 20.600 20,870 +1,050 0.15% 429,922
2011-06-08 2011-06-03 21.800 19,820 -100 0.14% 432,076
2011-06-03 2011-06-01 21.600 19,920 +1,000 0.14% 430,272
2011-06-02 2011-05-31 21.200 18,920 +200 0.13% 401,104
2011-06-01 2011-05-30 21.800 18,720 -900 0.13% 408,096
2011-05-31 2011-05-27 22.400 19,620 +1,850 0.14% 439,488
2011-05-26 2011-05-24 22.000 17,770 -300 0.13% 390,940
2011-05-18 2011-05-16 23.000 18,070 -50 0.13% 415,610
2011-05-17 2011-05-13 23.200 18,120 -400 0.13% 420,384
2011-05-16 2011-05-12 23.600 18,520 +100 0.14% 437,072
2011-05-13 2011-05-11 24.400 18,420 +1,000 0.14% 449,448
2011-05-12 2011-05-09 24.400 17,420 +250 0.13% 425,048
2011-05-11 2011-05-06 24.600 17,170 -1,500 0.13% 422,382
2011-05-09 2011-05-05 24.800 18,670 +50 0.14% 463,016
2011-05-06 2011-05-04 25.200 18,620 -50 0.14% 469,224
2011-05-04 2011-04-29 24.200 18,670 +1,250 0.14% 451,814
2011-05-03 2011-04-28 23.800 17,420 +950 0.13% 414,596
2011-04-29 2011-04-27 25.000 16,470 -650 0.12% 411,750
2011-04-28 2011-04-26 26.200 17,120 +1,350 0.13% 448,544
2011-04-27 2011-04-21 28.800 15,770 +950 0.12% 454,176
2011-04-26 2011-04-20 30.200 14,820 -1,250 0.11% 447,564
2011-04-21 2011-04-19 31.200 16,070 -400 0.12% 501,384
2011-04-20 2011-04-18 34.600 16,470 +8,900 0.12% 569,862
2011-04-19 2011-04-15 32.200 7,570 -450 0.06% 243,754
2011-04-12 2011-04-08 32.600 8,020 +50 0.06% 261,452
2011-04-08 2011-04-06 31.600 7,970 +50 0.06% 251,852
2011-04-07 2011-04-04 30.800 7,920 +50 0.06% 243,936
2011-04-01 2011-03-30 31.400 7,870 -1,350 0.06% 247,118
2011-03-31 2011-03-29 31.600 9,220 +1,400 0.07% 291,352
2011-03-29 2011-03-25 31.200 7,820 -900 0.06% 243,984
2011-03-24 2011-03-22 30.800 8,720 +50 0.07% 268,576
2011-03-21 2011-03-17 29.600 8,670 -300 0.07% 256,632
2011-03-16 2011-03-14 32.000 8,970 +150 0.07% 287,040
2011-03-11 2011-03-09 33.000 8,820 -50 0.07% 291,060
2011-03-10 2011-03-08 33.800 8,870 +50 0.07% 299,806
2011-03-08 2011-03-04 33.800 8,820 +1,050 0.07% 298,116
2011-03-07 2011-03-03 33.400 7,770 +500 0.06% 259,518
2011-03-02 2011-02-28 32.800 7,270 +550 0.06% 238,456
2011-02-28 2011-02-24 32.000 6,720 -500 0.06% 215,040
2011-02-24 2011-02-22 34.800 7,220 +650 0.06% 251,256
2011-02-23 2011-02-21 34.200 6,570 -50 0.06% 224,694
2011-02-22 2011-02-18 38.000 6,620 +1,250 0.06% 251,560
2011-02-17 2011-02-15 32.200 5,370 +600 0.05% 172,914
2011-02-10 2011-02-08 34.400 4,770 +50 0.04% 164,088
2011-02-09 2011-02-07 34.600 4,720 +150 0.04% 163,312
2011-02-08 2011-02-02 35.800 4,570 +300 0.04% 163,606
2011-01-25 2011-01-21 35.400 4,270 -25 0.04% 151,158
2011-01-24 2011-01-20 35.800 4,295 +100 0.04% 153,761
2011-01-20 2011-01-18 34.800 4,195 -100 0.04% 145,986
2011-01-19 2011-01-17 35.600 4,295 -750 0.04% 152,902
2011-01-18 2011-01-14 36.600 5,045 +400 0.05% 184,647
2011-01-17 2011-01-13 36.600 4,645 +50 0.04% 170,007
2011-01-14 2011-01-12 37.200 4,595 -350 0.04% 170,934
2011-01-07 2011-01-05 38.600 4,945 +50 0.05% 190,877
2011-01-05 2011-01-03 37.400 4,895 -350 0.05% 183,073
2011-01-03 2010-12-29 34.800 5,245 +500 0.05% 182,526
2010-12-23 2010-12-21 37.800 4,745 -50 0.04% 179,361
2010-12-20 2010-12-16 39.200 4,795 -250 0.04% 187,964
2010-12-17 2010-12-15 40.000 5,045 -250 0.05% 201,800
2010-12-15 2010-12-13 39.600 5,295 +100 0.05% 209,682
2010-12-10 2010-12-08 39.400 5,195 +250 0.05% 204,683
2010-12-09 2010-12-07 40.400 4,945 -50 0.05% 199,778
2010-12-06 2010-12-02 41.800 4,995 -150 0.05% 208,791
2010-12-02 2010-11-30 40.600 5,145 -500 0.05% 208,887
2010-11-29 2010-11-25 43.000 5,645 +400 0.06% 242,735
2010-11-26 2010-11-24 40.000 5,245 +100 0.05% 209,800
2010-11-25 2010-11-23 40.400 5,145 +100 0.05% 207,858
2010-11-24 2010-11-22 42.000 5,045 +400 0.05% 211,890
2010-11-22 2010-11-18 43.200 4,645 -550 0.05% 200,664
2010-11-19 2010-11-17 41.600 5,195 +900 0.05% 216,112
2010-11-16 2010-11-12 47.000 4,295 +100 0.04% 201,865
2010-11-15 2010-11-11 48.600 4,195 -70 0.04% 203,877
2010-11-12 2010-11-10 45.800 4,265 -700 0.04% 195,337
2010-11-10 2010-11-08 46.800 4,965 +500 0.05% 232,362
2010-11-09 2010-11-05 47.000 4,465 -300 0.05% 209,855
2010-11-08 2010-11-04 46.800 4,765 -400 0.05% 223,002
2010-11-05 2010-11-03 47.800 5,165 +450 0.05% 246,887
2010-11-04 2010-11-02 48.800 4,715 -600 0.05% 230,092
2010-11-03 2010-11-01 41.000 5,315 -3,000 0.05% 217,915
2010-11-02 2010-10-29 42.200 8,315 -9,650 0.09% 350,893
2010-11-01 2010-10-28 48.000 17,965 +11,900 0.19% 862,320
2010-10-29 2010-10-27 35.800 6,065 -100 0.06% 217,127
2010-10-28 2010-10-26 36.400 6,165 +50 0.06% 224,406
2010-10-26 2010-10-22 36.800 6,115 -50 0.06% 225,032
2010-10-25 2010-10-21 37.200 6,165 +150 0.06% 229,338
2010-10-21 2010-10-19 36.800 6,015 +600 0.06% 221,352
2010-10-20 2010-10-18 37.000 5,415 -1,850 0.06% 200,355
2010-10-19 2010-10-15 38.000 7,265 -2,650 0.08% 276,070
2010-10-18 2010-10-14 40.800 9,915 +2,550 0.11% 404,532
2010-10-15 2010-10-13 38.600 7,365 +1,600 0.08% 284,289
2010-10-14 2010-10-12 36.400 5,765 +1,650 0.07% 209,846
2010-10-13 2010-10-11 38.400 4,115 +1,000 0.05% 158,016
2010-10-12 2010-10-08 46.600 3,115 -1,050 0.04% 145,159
2010-10-11 2010-10-07 48.400 4,165 +150 0.05% 201,586
2010-10-08 2010-10-06 50.000 4,015 -1,000 0.05% 200,750
2010-10-07 2010-10-05 49.400 5,015 -1,000 0.06% 247,741
2010-10-06 2010-10-04 53.000 6,015 +700 0.07% 318,795
2010-10-04 2010-09-29 55.000 5,315 -400 0.08% 292,325
2010-09-30 2010-09-28 56.000 5,715 +500 0.08% 320,040
2010-09-29 2010-09-27 54.000 5,215 +300 0.07% 281,610
2010-09-27 2010-09-22 57.000 4,915 +400 0.07% 280,155
2010-09-24 2010-09-21 61.000 4,515 +1,450 0.06% 275,415
2010-09-22 2010-09-20 52.000 3,065 -700 0.04% 159,380
2010-09-21 2010-09-17 64.000 3,765 -1,650 0.05% 240,960
2010-09-20 2010-09-16 75.000 5,415 -1,400 0.08% 406,125
2010-09-17 2010-09-15 67.000 6,815 -1,425 0.10% 456,605
2010-09-16 2010-09-14 42.000 8,240 +2,240 0.12% 346,080
2010-09-15 2010-09-13 22.400 6,000 +250 0.08% 134,400
2010-09-13 2010-09-09 21.800 5,750 -400 0.08% 125,350
2010-09-10 2010-09-08 23.600 6,150 +450 0.09% 145,140
2010-09-09 2010-09-07 20.200 5,700 -50 0.08% 115,140
2010-09-02 2010-08-31 18.200 5,750 +50 0.08% 104,650
2010-09-01 2010-08-30 19.800 5,700 -250 0.08% 112,860
2010-08-24 2010-08-20 19.800 5,950 +200 0.08% 117,810
2010-08-20 2010-08-18 20.200 5,750 -50 0.08% 116,150
2010-08-19 2010-08-17 21.200 5,800 +50 0.08% 122,960
2010-08-18 2010-08-16 23.600 5,750 +150 0.08% 135,700
2010-08-13 2010-08-11 24.600 5,600 -100 0.08% 137,760
2010-08-10 2010-08-06 25.400 5,700 +1,050 0.08% 144,780
2010-08-09 2010-08-05 27.000 4,650 +200 0.07% 125,550
2010-08-02 2010-07-29 26.400 4,450 -200 0.06% 117,480
2010-07-28 2010-07-26 25.600 4,650 -100 0.07% 119,040
2010-07-27 2010-07-23 27.200 4,750 +100 0.07% 129,200
2010-07-20 2010-07-16 29.200 4,650 +150 0.07% 135,780
2010-07-19 2010-07-15 31.600 4,500 +1,600 0.07% 142,200
2010-06-18 2010-06-15 38.400 2,900 +50 0.04% 111,360
2010-06-14 2010-06-10 42.000 2,850 +100 0.04% 119,700
2010-06-08 2010-06-04 48.400 2,750 -100 0.04% 133,100
2010-06-07 2010-06-03 47.600 2,850 -2,750 0.04% 135,660
2010-06-03 2010-06-01 46.000 5,600 +50 0.08% 257,600
2010-06-01 2010-05-28 48.000 5,550 -605 0.08% 266,400
2010-05-28 2010-05-26 47.000 6,155 +100 0.09% 289,285
2010-05-27 2010-05-25 52.000 6,055 +3,650 0.09% 314,860
2010-05-25 2010-05-20 37.800 2,405 -90 0.04% 90,909
2010-05-24 2010-05-19 42.800 2,495 +100 0.04% 106,786
2010-05-18 2010-05-14 55.000 2,395 +70 0.04% 131,725
2010-05-13 2010-05-11 57.000 2,325 -500 0.04% 132,525
2010-05-12 2010-05-10 59.000 2,825 +200 0.05% 166,675
2010-05-11 2010-05-07 58.000 2,625 +300 0.05% 152,250
2010-05-10 2010-05-06 58.000 2,325 -200 0.04% 134,850
2010-05-05 2010-05-03 67.000 2,525 +50 0.04% 169,175
2010-05-03 2010-04-29 71.000 2,475 -10 0.04% 175,725
2010-04-28 2010-04-26 75.000 2,485 +475 0.04% 186,375
2010-04-27 2010-04-23 81.000 2,010 +2,010 0.04% 162,810
2010-04-26 2010-04-22 84.000 0 -193,000
2010-04-13 2010-04-09 124.000 193,000 +183,350 3.43% 23,932,000
2010-04-12 2010-04-08 112.000 9,650 +5,590 0.17% 1,080,800
2010-04-09 2010-04-07 124.000 4,060 -1,285 0.07% 503,440
2010-04-08 2010-04-01 116.000 5,345 -920 0.10% 620,020
2010-04-07 2010-03-31 84.000 6,265 +1,135 0.11% 526,260
2010-04-01 2010-03-30 76.000 5,130 -320 0.09% 389,880
2010-03-31 2010-03-29 68.000 5,450 +350 0.10% 370,600
2010-03-30 2010-03-26 76.000 5,100 -1,260 0.09% 387,600
2010-03-29 2010-03-25 64.000 6,360 +1,225 0.11% 407,040
2010-03-26 2010-03-24 68.000 5,135 +25 0.09% 349,180
2010-03-25 2010-03-23 72.000 5,110 -310 0.12% 367,920
2010-03-24 2010-03-22 76.000 5,420 +770 0.13% 411,920
2010-03-23 2010-03-19 76.000 4,650 +200 0.11% 353,400
2010-03-22 2010-03-18 80.000 4,450 +625 0.10% 356,000
2010-03-19 2010-03-17 80.000 3,825 +260 0.09% 306,000
2010-03-18 2010-03-16 76.000 3,565 -265 0.08% 270,940
2010-03-17 2010-03-15 84.000 3,830 -295 0.09% 321,720
2010-03-16 2010-03-12 84.000 4,125 +285 0.10% 346,500
2010-03-12 2010-03-10 76.000 3,840 -75 0.09% 291,840
2010-03-11 2010-03-09 84.000 3,915 +225 0.09% 328,860
2010-03-10 2010-03-08 84.000 3,690 +530 0.09% 309,960
2010-03-09 2010-03-05 84.000 3,160 -675 0.07% 265,440
2010-03-08 2010-03-04 84.000 3,835 +10 0.09% 322,140
2010-03-05 2010-03-03 84.000 3,825 +435 0.09% 321,300
2010-03-04 2010-03-02 88.000 3,390 +1,330 0.08% 298,320
2010-03-03 2010-03-01 88.000 2,060 +100 0.05% 181,280
2010-03-02 2010-02-26 92.000 1,960 +60 0.05% 180,320
2010-03-01 2010-02-25 96.000 1,900 -65 0.04% 182,400
2010-02-26 2010-02-24 96.000 1,965 -15 0.05% 188,640
2010-02-25 2010-02-23 96.000 1,980 +50 0.05% 190,080
2010-02-23 2010-02-19 120.000 1,930 -20 0.06% 231,600
2010-02-22 2010-02-18 124.000 1,950 -10 0.06% 241,800
2010-02-19 2010-02-17 128.000 1,960 -115 0.08% 250,880
2010-02-18 2010-02-12 128.000 2,075 -40 0.08% 265,600
2010-02-17 2010-02-11 140.000 2,115 +185 0.08% 296,100
2010-02-12 2010-02-10 124.000 1,930 +20 0.07% 239,320
2010-02-08 2010-02-04 132.000 1,910 +10 0.07% 252,120
2010-02-04 2010-02-02 132.000 1,900 +35 0.07% 250,800
2010-01-27 2010-01-25 148.000 1,865 -15 0.07% 276,020
2010-01-26 2010-01-22 148.000 1,880 -20 0.07% 278,240
2010-01-25 2010-01-21 148.000 1,900 -25 0.07% 281,200
2010-01-22 2010-01-20 156.000 1,925 +25 0.07% 300,300
2010-01-21 2010-01-19 156.000 1,900 +25 0.07% 296,400
2010-01-20 2010-01-18 156.000 1,875 +105 0.07% 292,500
2010-01-19 2010-01-15 156.000 1,770 -25 0.07% 276,120
2010-01-15 2010-01-13 160.000 1,795 -175 0.07% 287,200
2010-01-13 2010-01-11 156.000 1,970 +50 0.08% 307,320
2010-01-12 2010-01-08 156.000 1,920 -200 0.07% 299,520
2010-01-11 2010-01-07 160.000 2,120 +50 0.08% 339,200
2010-01-08 2010-01-06 164.000 2,070 -35 0.08% 339,480
2010-01-06 2010-01-04 164.000 2,105 -15 0.08% 345,220
2010-01-04 2009-12-29 140.000 2,120 -5 0.08% 296,800
2009-12-30 2009-12-28 148.000 2,125 +35 0.08% 314,500
2009-12-29 2009-12-24 152.000 2,090 +30 0.08% 317,680
2009-12-28 2009-12-22 144.000 2,060 -55 0.08% 296,640
2009-12-23 2009-12-21 156.000 2,115 -5 0.08% 329,940
2009-12-21 2009-12-17 152.000 2,120 +200 0.08% 322,240
2009-12-16 2009-12-14 188.000 1,920 +15 0.07% 360,960
2009-12-11 2009-12-09 196.000 1,905 -45 0.07% 373,380
2009-12-10 2009-12-08 204.000 1,950 +80 0.08% 397,800
2009-12-09 2009-12-07 208.000 1,870 -470 0.07% 388,960
2009-12-08 2009-12-04 196.000 2,340 +20 0.09% 458,640
2009-12-03 2009-12-01 196.000 2,320 -110 0.09% 454,720
2009-12-02 2009-11-30 196.000 2,430 +50 0.09% 476,280
2009-12-01 2009-11-27 192.000 2,380 -20 0.09% 456,960
2009-11-30 2009-11-26 204.000 2,400 +700 0.09% 489,600
2009-11-23 2009-11-19 192.000 1,700 +25 0.07% 326,400
2009-11-20 2009-11-18 196.000 1,675 -45 0.07% 328,300
2009-11-19 2009-11-17 204.000 1,720 -20 0.07% 350,880
2009-11-18 2009-11-16 212.000 1,740 +25 0.07% 368,880
2009-11-17 2009-11-13 212.000 1,715 +25 0.07% 363,580
2009-11-16 2009-11-12 208.000 1,690 +65 0.07% 351,520
2009-11-13 2009-11-11 208.000 1,625 -100 0.06% 338,000
2009-11-12 2009-11-10 200.000 1,725 -10 0.07% 345,000
2009-11-11 2009-11-09 196.000 1,735 +80 0.07% 340,060
2009-11-10 2009-11-06 192.000 1,655 +120 0.06% 317,760
2009-11-06 2009-11-04 192.000 1,535 -100 0.06% 294,720
2009-11-05 2009-11-03 184.000 1,635 -355 0.06% 300,840
2009-11-04 2009-11-02 180.000 1,990 +350 0.08% 358,200
2009-11-02 2009-10-29 180.000 1,640 -10 0.06% 295,200
2009-10-29 2009-10-27 188.000 1,650 -210 0.06% 310,200
2009-10-28 2009-10-23 192.000 1,860 +25 0.07% 357,120
2009-10-27 2009-10-22 196.000 1,835 -60 0.07% 359,660
2009-10-23 2009-10-21 184.000 1,895 +135 0.07% 348,680
2009-10-22 2009-10-20 192.000 1,760 +115 0.07% 337,920
2009-10-21 2009-10-19 196.000 1,645 -65 0.06% 322,420
2009-10-20 2009-10-16 200.000 1,710 +160 0.07% 342,000
2009-10-19 2009-10-15 172.000 1,550 -15 0.06% 266,600
2009-10-15 2009-10-13 164.000 1,565 -10 0.06% 256,660
2009-10-14 2009-10-12 164.000 1,575 +10 0.06% 258,300
2009-10-13 2009-10-09 164.000 1,565 -210 0.06% 256,660
2009-10-12 2009-10-08 164.000 1,775 -5 0.07% 291,100
2009-10-09 2009-10-07 168.000 1,780 +145 0.07% 299,040
2009-10-08 2009-10-06 160.000 1,635 +50 0.06% 261,600
2009-10-07 2009-10-05 168.000 1,585 -10 0.06% 266,280
2009-10-06 2009-10-02 172.000 1,595 -5 0.06% 274,340
2009-10-05 2009-09-30 176.000 1,600 -85 0.06% 281,600
2009-10-02 2009-09-29 180.000 1,685 +30 0.07% 303,300
2009-09-30 2009-09-28 184.000 1,655 +5 0.06% 304,520
2009-09-29 2009-09-25 196.000 1,650 -5 0.06% 323,400
2009-09-28 2009-09-24 192.000 1,655 +5 0.06% 317,760
2009-09-21 2009-09-17 212.000 1,650 -55 0.06% 349,800
2009-09-18 2009-09-16 212.000 1,705 -115 0.07% 361,460
2009-09-16 2009-09-14 208.000 1,820 -15 0.07% 378,560
2009-09-15 2009-09-11 216.000 1,835 -20 0.07% 396,360
2009-09-14 2009-09-10 220.000 1,855 +35 0.07% 408,100
2009-09-11 2009-09-09 216.000 1,820 +60 0.07% 393,120
2009-09-10 2009-09-08 220.000 1,760 +55 0.07% 387,200
2009-09-09 2009-09-07 220.000 1,705 +80 0.07% 375,100
2009-09-08 2009-09-04 224.000 1,625 -40 0.06% 364,000
2009-09-07 2009-09-03 232.000 1,665 +165 0.06% 386,280
2009-09-03 2009-09-01 216.000 1,500 +50 0.06% 324,000
2009-09-02 2009-08-31 204.000 1,450 -315 0.06% 295,800
2009-08-28 2009-08-26 228.000 1,765 -105 0.07% 402,420
2009-08-27 2009-08-25 232.000 1,870 +140 0.07% 433,840
2009-08-26 2009-08-24 228.000 1,730 +35 0.07% 394,440
2009-08-25 2009-08-21 236.000 1,695 -120 0.07% 400,020
2009-08-24 2009-08-20 248.000 1,815 +40 0.07% 450,120
2009-08-21 2009-08-19 248.000 1,775 -280 0.07% 440,200
2009-08-20 2009-08-18 252.000 2,055 -280 0.08% 517,860
2009-08-19 2009-08-17 268.000 2,335 +720 0.09% 625,780
2009-08-18 2009-08-14 280.000 1,615 +235 0.06% 452,200
2009-08-17 2009-08-13 248.000 1,380 -80 0.05% 342,240
2009-08-14 2009-08-12 256.000 1,460 -180 0.06% 373,760
2009-08-13 2009-08-11 268.000 1,640 +50 0.06% 439,520
2009-08-12 2009-08-10 280.000 1,590 +385 0.06% 445,200
2009-08-11 2009-08-07 292.000 1,205 -70 0.05% 351,860
2009-08-10 2009-08-06 304.000 1,275 -60 0.05% 387,600
2009-08-07 2009-08-05 304.000 1,335 +75 0.05% 405,840
2009-08-06 2009-08-04 316.000 1,260 -35 0.06% 398,160
2009-08-05 2009-08-03 320.000 1,295 +75 0.06% 414,400
2009-08-04 2009-07-31 324.000 1,220 +5 0.06% 395,280
2009-08-03 2009-07-30 300.000 1,215 +35 0.06% 364,500
2009-07-31 2009-07-29 304.000 1,180 +30 0.06% 358,720
2009-07-30 2009-07-28 316.000 1,150 +85 0.06% 363,400
2009-07-29 2009-07-27 320.000 1,065 -380 0.05% 340,800
2009-07-28 2009-07-24 332.000 1,445 +120 0.07% 479,740
2009-07-27 2009-07-23 328.000 1,325 +375 0.07% 434,600
2009-07-24 2009-07-22 308.000 950 +65 0.05% 292,600
2009-07-23 2009-07-21 308.000 885 +50 0.05% 272,580
2009-07-22 2009-07-20 320.000 835 +50 0.05% 267,200
2009-07-21 2009-07-17 324.000 785 +225 0.05% 254,340
2009-07-20 2009-07-16 320.000 560 -5 0.03% 179,200
2009-07-17 2009-07-15 328.000 565 +20 0.03% 185,320
2009-07-16 2009-07-14 328.000 545 +45 0.03% 178,760
2009-07-15 2009-07-13 332.000 500 -5 0.03% 166,000
2009-07-14 2009-07-10 348.000 505 +15 0.03% 175,740
2009-07-13 2009-07-09 340.000 490 -300 0.03% 166,600
2009-07-10 2009-07-08 336.000 790 +230 0.05% 265,440
2009-07-09 2009-07-07 348.000 560 -15 0.04% 194,880
2009-07-08 2009-07-06 332.000 575 -40 0.04% 190,900
2009-07-07 2009-07-03 324.000 615 +90 0.04% 199,260
2009-07-06 2009-07-02 320.000 525 +105 0.03% 168,000
2009-07-03 2009-06-30 336.000 420 +15 0.03% 141,120
2009-07-02 2009-06-29 372.000 405 +5 0.03% 150,660
2009-06-30 2009-06-26 356.000 400 +5 0.03% 142,400
2009-06-29 2009-06-25 360.000 395 +70 0.02% 142,200
2009-06-26 2009-06-24 368.000 325 -50 0.02% 119,600
2009-06-25 2009-06-23 308.000 375 -200 0.02% 115,500
2009-06-24 2009-06-22 328.000 575 +55 0.04% 188,600
2009-06-23 2009-06-19 336.000 520 +220 0.03% 174,720
2009-06-22 2009-06-18 372.000 300 -165 0.02% 111,600
2009-06-19 2009-06-17 428.000 465 +50 0.03% 199,020
2009-06-18 2009-06-16 436.000 415 +60 0.03% 180,940
2009-06-17 2009-06-15 452.000 355 +90 0.03% 160,460
2009-06-16 2009-06-12 452.000 265 -55 0.02% 119,780
2009-06-15 2009-06-11 460.000 320 +120 0.03% 147,200
2009-06-12 2009-06-10 468.000 200 -65 0.02% 93,600
2009-06-11 2009-06-09 448.000 265 +30 0.02% 118,720
2009-06-10 2009-06-08 460.000 235 +15 0.02% 108,100
2009-06-09 2009-06-05 448.000 220 -480 0.02% 98,560
2009-06-08 2009-06-04 468.000 700 +540 0.07% 327,600
2009-06-05 2009-06-03 468.000 160 +70 0.02% 74,880
2009-06-04 2009-06-02 560.000 90 -35 0.01% 50,400
2009-06-03 2009-06-01 544.000 125 -230 0.01% 68,000
2009-06-02 2009-05-29 564.000 355 +255 0.03% 200,220
2009-06-01 2009-05-27 564.000 100 -5 0.01% 56,400
2009-05-29 2009-05-26 544.000 105 +5 0.01% 57,120
2009-05-26 2009-05-22 496.000 100 -15 0.01% 49,600
2009-05-25 2009-05-21 528.000 115 +20 0.02% 60,720
2009-05-22 2009-05-20 540.000 95 +15 0.01% 51,300
2009-05-21 2009-05-19 504.000 80 -5 0.01% 40,320
2009-05-20 2009-05-18 528.000 85 -20 0.01% 44,880
2009-05-19 2009-05-15 540.000 105 -290 0.01% 56,700
2009-05-18 2009-05-14 516.000 395 +140 0.05% 203,820
2009-05-15 2009-05-13 488.000 255 +20 0.04% 124,440
2009-05-14 2009-05-12 424.000 235 +115 0.03% 99,640
2009-05-13 2009-05-11 424.000 120 -25 0.02% 50,880
2009-05-12 2009-05-08 424.000 145 -245 0.02% 61,480
2009-05-11 2009-05-07 420.000 390 -400 0.05% 163,800
2009-05-08 2009-05-06 428.000 790 +645 0.11% 338,120
2009-05-07 2009-05-05 432.000 145 +20 0.02% 62,640
2009-05-06 2009-05-04 420.000 125 -370 0.02% 52,500
2009-05-05 2009-04-30 408.000 495 -125 0.07% 201,960
2009-05-04 2009-04-29 412.000 620 +250 0.09% 255,440
2009-04-30 2009-04-28 420.000 370 +190 0.05% 155,400
2009-04-29 2009-04-27 420.000 180 +55 0.02% 75,600
2009-04-28 2009-04-24 440.000 125 -30 0.02% 55,000
2009-04-24 2009-04-22 424.000 155 -505 0.02% 65,720
2009-04-23 2009-04-21 432.000 660 -5 0.09% 285,120
2009-04-22 2009-04-20 440.000 665 -5 0.09% 292,600
2009-04-21 2009-04-17 432.000 670 +500 0.09% 289,440
2009-04-20 2009-04-16 440.000 170 +25 0.02% 74,800
2009-04-17 2009-04-15 428.000 145 -5 0.02% 62,060
2009-04-16 2009-04-14 416.000 150 +10 0.02% 62,400
2009-04-09 2009-04-07 416.000 140 -535 0.02% 58,240
2009-04-07 2009-04-03 440.000 675 +500 0.09% 297,000
2009-04-06 2009-04-02 444.000 175 +25 0.02% 77,700
2009-04-02 2009-03-31 416.000 150 +75 0.02% 62,400
2009-03-31 2009-03-27 408.000 75 -875 0.01% 30,600
2009-03-30 2009-03-26 416.000 950 +545 0.13% 395,200
2009-03-27 2009-03-25 424.000 405 -200 0.06% 171,720
2009-03-26 2009-03-24 444.000 605 -70 0.08% 268,620
2009-03-25 2009-03-23 444.000 675 +265 0.09% 299,700
2009-03-24 2009-03-20 452.000 410 -1,220 0.06% 185,320
2009-03-23 2009-03-19 468.000 1,630 +1,285 0.22% 762,840
2009-03-20 2009-03-18 464.000 345 -785 0.05% 160,080
2009-03-19 2009-03-17 452.000 1,130 +25 0.16% 510,760
2009-03-18 2009-03-16 440.000 1,105 -1,095 0.15% 486,200
2009-03-17 2009-03-13 436.000 2,200 +525 0.30% 959,200
2009-03-16 2009-03-12 432.000 1,675 -155 0.23% 723,600
2009-03-13 2009-03-11 444.000 1,830 +975 0.25% 812,520
2009-03-12 2009-03-10 456.000 855 -965 0.12% 389,880
2009-03-11 2009-03-09 452.000 1,820 +285 0.25% 822,640
2009-03-10 2009-03-06 480.000 1,535 +1,115 0.21% 736,800
2009-03-09 2009-03-05 480.000 420 -680 0.06% 201,600
2009-03-06 2009-03-04 448.000 1,100 +1,050 0.15% 492,800
2009-03-05 2009-03-03 468.000 50 -1,050 0.01% 23,400
2009-03-04 2009-03-02 500.000 1,100 -690 0.15% 550,000
2009-03-03 2009-02-27 532.000 1,790 +985 0.25% 952,280
2009-03-02 2009-02-26 512.000 805 -215 0.11% 412,160
2009-02-27 2009-02-25 528.000 1,020 -480 0.14% 538,560
2009-02-26 2009-02-24 516.000 1,500 +375 0.21% 774,000
2009-02-25 2009-02-23 532.000 1,125 +775 0.15% 598,500
2009-02-24 2009-02-20 516.000 350 +85 0.05% 180,600
2009-02-23 2009-02-19 500.000 265 -530 0.04% 132,500
2009-02-20 2009-02-18 496.000 795 -250 0.11% 394,320
2009-02-19 2009-02-17 524.000 1,045 +830 0.14% 547,580
2009-02-18 2009-02-16 508.000 215 -610 0.03% 109,220
2009-02-17 2009-02-13 452.000 825 +675 0.11% 372,900
2009-02-16 2009-02-12 432.000 150 -375 0.02% 64,800
2009-02-13 2009-02-11 432.000 525 +525 0.07% 226,800
2009-01-23 2009-01-21 420.000 0 -10
2009-01-22 2009-01-20 420.000 10 +10 0.00% 4,200
2009-01-09 2009-01-07 376.000 0 -45
2009-01-08 2009-01-06 376.000 45 +45 0.01% 16,920
2008-05-14 2008-05-09 780.000 0 -5
2008-05-13 2008-05-08 736.000 5 +5 0.00% 3,680
2007-06-26 2007-06-22 728.000 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