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 0.570 0 +0
2025-10-13 2025-10-09 0.570 0 +0
2025-10-10 2025-10-08 0.560 0 +0
2025-10-09 2025-10-06 0.550 0 +0
2025-10-08 2025-10-03 0.650 0 +0
2025-10-06 2025-10-02 0.650 0 +0
2025-10-03 2025-09-30 0.550 0 +0
2025-10-02 2025-09-29 0.550 0 +0
2025-09-30 2025-09-26 0.560 0 +0
2025-09-29 2025-09-25 0.560 0 +0
2025-09-26 2025-09-24 0.560 0 +0
2025-09-25 2025-09-23 0.550 0 +0
2025-09-24 2025-09-22 0.550 0 +0
2025-09-23 2025-09-19 0.560 0 +0
2025-09-22 2025-09-18 0.600 0 +0
2025-09-19 2025-09-17 0.620 0 +0
2025-09-18 2025-09-16 0.620 0 +0
2025-09-17 2025-09-15 0.620 0 +0
2025-09-16 2025-09-12 0.620 0 +0
2025-09-15 2025-09-11 0.570 0 +0
2025-09-12 2025-09-10 0.570 0 +0
2025-09-11 2025-09-09 0.620 0 +0
2025-09-10 2025-09-08 0.630 0 +0
2025-09-09 2025-09-05 0.630 0 +0
2025-09-08 2025-09-04 0.630 0 +0
2025-09-05 2025-09-03 0.630 0 +0
2025-09-04 2025-09-02 0.630 0 +0
2025-09-03 2025-09-01 0.540 0 +0
2025-09-02 2025-08-29 0.660 0 +0
2025-09-01 2025-08-28 0.660 0 +0
2025-08-29 2025-08-27 0.670 0 +0
2025-08-28 2025-08-26 0.690 0 +0
2025-08-27 2025-08-25 0.680 0 +0
2025-08-26 2025-08-22 0.740 0 +0
2025-08-25 2025-08-21 0.760 0 +0
2025-08-22 2025-08-20 0.760 0 +0
2025-08-21 2025-08-19 0.760 0 +0
2025-08-20 2025-08-18 0.770 0 +0
2025-08-19 2025-08-15 0.640 0 +0
2025-08-18 2025-08-14 0.690 0 +0
2025-08-15 2025-08-13 0.670 0 +0
2025-08-14 2025-08-12 0.580 0 +0
2025-08-13 2025-08-11 0.550 0 +0
2025-08-12 2025-08-08 0.500 0 +0
2025-08-11 2025-08-07 0.470 0 +0
2025-08-08 2025-08-06 0.475 0 +0
2025-08-07 2025-08-05 0.495 0 +0
2025-08-06 2025-08-04 0.495 0 +0
2025-08-05 2025-08-01 0.495 0 +0
2025-08-04 2025-07-31 0.500 0 +0
2025-08-01 2025-07-30 0.500 0 +0
2025-07-31 2025-07-29 0.500 0 +0
2025-07-30 2025-07-28 0.520 0 +0
2025-07-29 2025-07-25 0.520 0 +0
2025-07-28 2025-07-24 0.510 0 +0
2025-07-25 2025-07-23 0.540 0 +0
2025-07-24 2025-07-22 0.530 0 +0
2025-07-23 2025-07-21 0.540 0 +0
2025-07-22 2025-07-18 0.430 0 +0
2025-07-21 2025-07-17 0.465 0 +0
2025-07-18 2025-07-16 0.465 0 +0
2025-07-17 2025-07-15 0.470 0 +0
2025-07-16 2025-07-14 0.500 0 +0
2025-07-15 2025-07-11 0.475 0 +0
2025-07-14 2025-07-10 0.490 0 +0
2025-07-11 2025-07-09 0.500 0 +0
2025-07-10 2025-07-08 0.520 0 +0
2025-07-09 2025-07-07 0.465 0 +0
2025-07-08 2025-07-04 0.480 0 +0
2025-07-07 2025-07-03 0.470 0 +0
2025-07-04 2025-07-02 0.440 0 +0
2025-07-03 2025-06-30 0.480 0 +0
2025-07-02 2025-06-27 0.475 0 +0
2025-06-30 2025-06-26 0.480 0 +0
2025-06-27 2025-06-25 0.480 0 +0
2025-06-26 2025-06-24 0.480 0 +0
2025-06-25 2025-06-23 0.480 0 +0
2025-06-24 2025-06-20 0.480 0 +0
2025-06-23 2025-06-19 0.480 0 +0
2025-06-20 2025-06-18 0.480 0 +0
2025-06-19 2025-06-17 0.480 0 +0
2025-06-18 2025-06-16 0.480 0 +0
2025-06-17 2025-06-13 0.480 0 +0
2025-06-16 2025-06-12 0.480 0 +0
2025-06-13 2025-06-11 0.480 0 +0
2025-06-12 2025-06-10 0.480 0 +0
2025-06-11 2025-06-09 0.480 0 +0
2025-06-10 2025-06-06 0.495 0 +0
2025-06-09 2025-06-05 0.495 0 +0
2025-06-06 2025-06-04 0.495 0 +0
2025-06-05 2025-06-03 0.495 0 +0
2025-06-04 2025-06-02 0.440 0 +0
2025-06-03 2025-05-30 0.440 0 +0
2025-06-02 2025-05-29 0.440 0 +0
2025-05-30 2025-05-28 0.425 0 +0
2025-05-29 2025-05-27 0.450 0 +0
2025-05-28 2025-05-26 0.450 0 +0
2025-05-27 2025-05-23 0.450 0 +0
2025-05-26 2025-05-22 0.450 0 +0
2025-05-23 2025-05-21 0.450 0 +0
2025-05-22 2025-05-20 0.485 0 +0
2025-05-21 2025-05-19 0.490 0 +0
2025-05-20 2025-05-16 0.500 0 +0
2025-05-19 2025-05-15 0.510 0 +0
2025-05-16 2025-05-14 0.420 0 +0
2025-05-15 2025-05-13 0.420 0 +0
2025-05-14 2025-05-12 0.420 0 +0
2025-05-13 2025-05-09 0.420 0 +0
2025-05-12 2025-05-08 0.420 0 +0
2025-05-09 2025-05-07 0.455 0 +0
2025-05-08 2025-05-06 0.420 0 +0
2025-05-07 2025-05-02 0.460 0 +0
2025-05-06 2025-04-30 0.465 0 +0
2025-05-02 2025-04-29 0.465 0 +0
2025-04-30 2025-04-28 0.420 0 +0
2025-04-29 2025-04-25 0.420 0 +0
2025-04-28 2025-04-24 0.420 0 +0
2025-04-25 2025-04-23 0.430 0 +0
2025-04-24 2025-04-22 0.430 0 +0
2025-04-23 2025-04-17 0.420 0 +0
2025-04-22 2025-04-16 0.420 0 +0
2025-04-17 2025-04-15 0.420 0 +0
2025-04-16 2025-04-14 0.420 0 +0
2025-04-15 2025-04-11 0.420 0 +0
2025-04-14 2025-04-10 0.420 0 +0
2025-04-11 2025-04-09 0.420 0 +0
2025-04-10 2025-04-08 0.420 0 +0
2025-04-09 2025-04-07 0.410 0 +0
2025-04-08 2025-04-03 0.415 0 +0
2025-04-07 2025-04-02 0.415 0 +0
2025-04-03 2025-04-01 0.415 0 +0
2025-04-02 2025-03-31 0.410 0 +0
2025-04-01 2025-03-28 0.410 0 +0
2025-03-31 2025-03-27 0.410 0 +0
2025-03-28 2025-03-26 0.410 0 +0
2025-03-27 2025-03-25 0.410 0 +0
2025-03-26 2025-03-24 0.415 0 +0
2025-03-25 2025-03-21 0.415 0 +0
2025-03-24 2025-03-20 0.415 0 +0
2025-03-21 2025-03-19 0.415 0 +0
2025-03-20 2025-03-18 0.430 0 +0
2025-03-19 2025-03-17 0.430 0 +0
2025-03-18 2025-03-14 0.430 0 +0
2025-03-17 2025-03-13 0.435 0 +0
2025-03-14 2025-03-12 0.430 0 +0
2025-03-13 2025-03-11 0.430 0 +0
2025-03-12 2025-03-10 0.430 0 +0
2025-03-11 2025-03-07 0.430 0 +0
2025-03-10 2025-03-06 0.415 0 +0
2025-03-07 2025-03-05 0.395 0 +0
2025-03-06 2025-03-04 0.430 0 +0
2025-03-05 2025-03-03 0.430 0 +0
2025-03-04 2025-02-28 0.430 0 +0
2025-03-03 2025-02-27 0.430 0 +0
2025-02-28 2025-02-26 0.440 0 +0
2025-02-27 2025-02-25 0.440 0 +0
2025-02-26 2025-02-24 0.440 0 +0
2025-02-25 2025-02-21 0.450 0 +0
2025-02-24 2025-02-20 0.410 0 +0
2025-02-21 2025-02-19 0.410 0 +0
2025-02-20 2025-02-18 0.410 0 +0
2025-02-19 2025-02-17 0.420 0 +0
2025-02-18 2025-02-14 0.420 0 +0
2025-02-17 2025-02-13 0.430 0 +0
2025-02-14 2025-02-12 0.395 0 +0
2025-02-13 2025-02-11 0.400 0 +0
2025-02-12 2025-02-10 0.410 0 +0
2025-02-11 2025-02-07 0.420 0 +0
2025-02-10 2025-02-06 0.420 0 +0
2025-02-07 2025-02-05 0.420 0 +0
2025-02-06 2025-02-04 0.420 0 +0
2025-02-05 2025-02-03 0.420 0 +0
2025-02-04 2025-01-28 0.420 0 +0
2025-02-03 2025-01-24 0.420 0 +0
2025-01-27 2025-01-23 0.420 0 +0
2025-01-24 2025-01-22 0.420 0 +0
2025-01-23 2025-01-21 0.420 0 +0
2025-01-22 2025-01-20 0.420 0 +0
2025-01-21 2025-01-17 0.420 0 +0
2025-01-20 2025-01-16 0.400 0 +0
2025-01-17 2025-01-15 0.420 0 +0
2025-01-16 2025-01-14 0.420 0 +0
2025-01-15 2025-01-13 0.420 0 +0
2025-01-14 2025-01-10 0.420 0 +0
2025-01-13 2025-01-09 0.420 0 +0
2025-01-10 2025-01-08 0.420 0 +0
2025-01-09 2025-01-07 0.425 0 +0
2025-01-08 2025-01-06 0.425 0 +0
2025-01-07 2025-01-03 0.445 0 +0
2025-01-06 2025-01-02 0.445 0 +0
2025-01-03 2024-12-31 0.480 0 +0
2025-01-02 2024-12-27 0.480 0 +0
2024-12-30 2024-12-24 0.490 0 +0
2024-12-27 2024-12-20 0.490 0 +0
2024-12-23 2024-12-19 0.490 0 +0
2024-12-20 2024-12-18 0.500 0 +0
2024-12-19 2024-12-17 0.500 0 +0
2024-12-18 2024-12-16 0.500 0 +0
2024-12-17 2024-12-13 0.500 0 +0
2024-12-16 2024-12-12 0.500 0 +0
2024-12-13 2024-12-11 0.500 0 +0
2024-12-12 2024-12-10 0.500 0 +0
2024-12-11 2024-12-09 0.500 0 +0
2024-12-10 2024-12-06 0.500 0 +0
2024-12-09 2024-12-05 0.500 0 +0
2024-12-06 2024-12-04 0.500 0 +0
2024-12-05 2024-12-03 0.495 0 +0
2024-12-04 2024-12-02 0.495 0 +0
2024-12-03 2024-11-29 0.495 0 +0
2024-12-02 2024-11-28 0.495 0 +0
2024-11-29 2024-11-27 0.495 0 +0
2024-11-28 2024-11-26 0.495 0 +0
2024-11-27 2024-11-25 0.495 0 +0
2024-11-26 2024-11-22 0.495 0 +0
2024-11-25 2024-11-21 0.495 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 0.495 0 +0
2024-11-19 2024-11-15 0.495 0 +0
2024-11-18 2024-11-14 0.475 0 +0
2024-11-15 2024-11-13 0.520 0 +0
2024-11-14 2024-11-12 0.530 0 +0
2024-11-13 2024-11-11 0.530 0 +0
2024-11-12 2024-11-08 0.530 0 +0
2024-11-11 2024-11-07 0.540 0 +0
2024-11-08 2024-11-06 0.540 0 +0
2024-11-07 2024-11-05 0.540 0 +0
2024-11-06 2024-11-04 0.540 0 +0
2024-11-05 2024-11-01 0.550 0 +0
2024-11-04 2024-10-31 0.550 0 +0
2024-11-01 2024-10-30 0.550 0 +0
2024-10-31 2024-10-29 0.550 0 +0
2024-10-30 2024-10-28 0.550 0 +0
2024-10-29 2024-10-25 0.550 0 +0
2024-10-28 2024-10-24 0.550 0 +0
2024-10-25 2024-10-23 0.560 0 +0
2024-10-24 2024-10-22 0.560 0 +0
2024-10-23 2024-10-21 0.560 0 +0
2024-10-22 2024-10-18 0.560 0 +0
2024-10-21 2024-10-17 0.560 0 +0
2024-10-18 2024-10-16 0.560 0 +0
2024-10-17 2024-10-15 0.560 0 +0
2024-10-16 2024-10-14 0.560 0 +0
2024-10-15 2024-10-10 0.580 0 +0
2024-10-14 2024-10-09 0.580 0 +0
2024-10-10 2024-10-08 0.590 0 +0
2024-10-09 2024-10-07 0.600 0 +0
2024-10-08 2024-10-04 0.530 0 +0
2024-10-07 2024-10-03 0.540 0 +0
2024-10-04 2024-10-02 0.500 0 +0
2024-10-03 2024-09-30 0.490 0 +0
2024-10-02 2024-09-27 0.475 0 +0
2024-09-30 2024-09-26 0.485 0 +0
2024-09-27 2024-09-25 0.480 0 +0
2024-09-26 2024-09-24 0.445 0 +0
2024-09-25 2024-09-23 0.435 0 +0
2024-09-24 2024-09-20 0.435 0 +0
2024-09-23 2024-09-19 0.435 0 +0
2024-09-20 2024-09-17 0.430 0 +0
2024-09-19 2024-09-16 0.410 0 +0
2024-09-17 2024-09-13 0.410 0 +0
2024-09-16 2024-09-12 0.400 0 +0
2024-09-13 2024-09-11 0.400 0 +0
2024-09-12 2024-09-10 0.400 0 +0
2024-09-11 2024-09-09 0.440 0 +0
2024-09-10 2024-09-05 0.440 0 +0
2024-09-09 2024-09-04 0.440 0 +0
2024-09-05 2024-09-03 0.440 0 +0
2024-09-04 2024-09-02 0.455 0 +0
2024-09-03 2024-08-30 0.460 0 +0
2024-09-02 2024-08-29 0.455 0 +0
2024-08-30 2024-08-28 0.470 0 +0
2024-08-29 2024-08-27 0.460 0 +0
2024-08-28 2024-08-26 0.470 0 +0
2024-08-27 2024-08-23 0.480 0 +0
2024-08-26 2024-08-22 0.485 0 +0
2024-08-23 2024-08-21 0.500 0 +0
2024-08-22 2024-08-20 0.520 0 +0
2024-08-21 2024-08-19 0.550 0 +0
2024-08-20 2024-08-16 0.530 0 +0
2024-08-19 2024-08-15 0.530 0 +0
2024-08-16 2024-08-14 0.510 0 +0
2024-08-15 2024-08-13 0.510 0 +0
2024-08-14 2024-08-12 0.520 0 +0
2024-08-13 2024-08-09 0.520 0 +0
2024-08-12 2024-08-08 0.520 0 +0
2024-08-09 2024-08-07 0.520 0 +0
2024-08-08 2024-08-06 0.530 0 +0
2024-08-07 2024-08-05 0.490 0 +0
2024-08-06 2024-08-02 0.495 0 +0
2024-08-05 2024-08-01 0.520 0 +0
2024-08-02 2024-07-31 0.510 0 +0
2024-08-01 2024-07-30 0.530 0 +0
2024-07-31 2024-07-29 0.500 0 +0
2024-07-30 2024-07-26 0.475 0 +0
2024-07-29 2024-07-25 0.475 0 +0
2024-07-26 2024-07-24 0.455 0 +0
2024-07-25 2024-07-23 0.465 0 +0
2024-07-24 2024-07-22 0.460 0 +0
2024-07-23 2024-07-19 0.500 0 +0
2024-07-22 2024-07-18 0.500 0 +0
2024-07-19 2024-07-17 0.510 0 +0
2024-07-18 2024-07-16 0.570 0 +0
2024-07-17 2024-07-15 0.530 0 +0
2024-07-16 2024-07-12 0.530 0 +0
2024-07-15 2024-07-11 0.530 0 +0
2024-07-12 2024-07-10 0.530 0 +0
2024-07-11 2024-07-09 0.580 0 +0
2024-07-10 2024-07-08 0.580 0 +0
2024-07-09 2024-07-05 0.520 0 +0
2024-07-08 2024-07-04 0.510 0 +0
2024-07-05 2024-07-03 0.560 0 +0
2024-07-04 2024-07-02 0.530 0 +0
2024-07-03 2024-06-28 0.530 0 +0
2024-07-02 2024-06-27 0.530 0 +0
2024-06-28 2024-06-26 0.560 0 +0
2024-06-27 2024-06-25 0.540 0 +0
2024-06-26 2024-06-24 0.520 0 +0
2024-06-25 2024-06-21 0.520 0 +0
2024-06-24 2024-06-20 0.540 0 +0
2024-06-21 2024-06-19 0.550 0 +0
2024-06-20 2024-06-18 0.530 0 +0
2024-06-19 2024-06-17 0.590 0 +0
2024-06-18 2024-06-14 0.660 0 +0
2024-06-17 2024-06-13 0.670 0 +0
2024-06-14 2024-06-12 0.740 0 +0
2024-06-13 2024-06-11 0.710 0 +0
2024-06-12 2024-06-07 0.770 0 +0
2024-06-11 2024-06-06 0.770 0 +0
2024-06-07 2024-06-05 0.770 0 +0
2024-06-06 2024-06-04 0.780 0 +0
2024-06-05 2024-06-03 0.860 0 +0
2024-06-04 2024-05-31 0.700 0 +0
2024-06-03 2024-05-30 0.730 0 +0
2024-05-31 2024-05-29 0.730 0 +0
2024-05-30 2024-05-28 0.730 0 +0
2024-05-29 2024-05-27 0.700 0 +0
2024-05-28 2024-05-24 0.680 0 +0
2024-05-27 2024-05-23 0.680 0 +0
2024-05-24 2024-05-22 0.650 0 +0
2024-05-23 2024-05-21 0.560 0 +0
2024-05-22 2024-05-20 0.560 0 +0
2024-05-21 2024-05-17 0.550 0 +0
2024-05-20 2024-05-16 0.540 0 +0
2024-05-17 2024-05-14 0.530 0 +0
2024-05-16 2024-05-13 0.530 0 +0
2024-05-14 2024-05-10 0.530 0 +0
2024-05-13 2024-05-09 0.540 0 +0
2024-05-10 2024-05-08 0.540 0 +0
2024-05-09 2024-05-07 0.540 0 +0
2024-05-08 2024-05-06 0.540 0 +0
2024-05-07 2024-05-03 0.540 0 +0
2024-05-06 2024-05-02 0.490 0 +0
2024-05-03 2024-04-30 0.510 0 +0
2024-05-02 2024-04-29 0.500 0 +0
2024-04-30 2024-04-26 0.500 0 +0
2024-04-29 2024-04-25 0.530 0 +0
2024-04-26 2024-04-24 0.510 0 +0
2024-04-25 2024-04-23 0.510 0 +0
2024-04-24 2024-04-22 0.480 0 +0
2024-04-23 2024-04-19 0.500 0 +0
2024-04-22 2024-04-18 0.530 0 +0
2024-04-19 2024-04-17 0.530 0 +0
2024-04-18 2024-04-16 0.530 0 +0
2024-04-17 2024-04-15 0.580 0 +0
2024-04-16 2024-04-12 0.560 0 +0
2024-04-15 2024-04-11 0.580 0 +0
2024-04-12 2024-04-10 0.560 0 +0
2024-04-11 2024-04-09 0.560 0 +0
2024-04-10 2024-04-08 0.530 0 +0
2024-04-09 2024-04-05 0.530 0 +0
2024-04-08 2024-04-03 0.530 0 +0
2024-04-05 2024-04-02 0.530 0 +0
2024-04-03 2024-03-28 0.530 0 +0
2024-04-02 2024-03-27 0.530 0 +0
2024-03-28 2024-03-26 0.530 0 +0
2024-03-27 2024-03-25 0.530 0 +0
2024-03-26 2024-03-22 0.530 0 +0
2024-03-25 2024-03-21 0.520 0 +0
2024-03-22 2024-03-20 0.520 0 +0
2024-03-21 2024-03-19 0.560 0 +0
2024-03-20 2024-03-18 0.560 0 +0
2024-03-19 2024-03-15 0.560 0 +0
2024-03-18 2024-03-14 0.550 0 +0
2024-03-15 2024-03-13 0.530 0 +0
2024-03-14 2024-03-12 0.560 0 +0
2024-03-13 2024-03-11 0.520 0 +0
2024-03-12 2024-03-08 0.540 0 +0
2024-03-11 2024-03-07 0.540 0 +0
2024-03-08 2024-03-06 0.570 0 +0
2024-03-07 2024-03-05 0.550 0 +0
2024-03-06 2024-03-04 0.550 0 +0
2024-03-05 2024-03-01 0.550 0 +0
2024-03-04 2024-02-29 0.560 0 +0
2024-03-01 2024-02-28 0.560 0 +0
2024-02-29 2024-02-27 0.610 0 +0
2024-02-28 2024-02-26 0.610 0 +0
2024-02-27 2024-02-23 0.610 0 +0
2024-02-26 2024-02-22 0.610 0 +0
2024-02-23 2024-02-21 0.640 0 +0
2024-02-22 2024-02-20 0.600 0 +0
2024-02-21 2024-02-19 0.620 0 +0
2024-02-20 2024-02-16 0.630 0 +0
2024-02-19 2024-02-15 0.650 0 +0
2024-02-16 2024-02-14 0.650 0 +0
2024-02-15 2024-02-09 0.610 0 +0
2024-02-14 2024-02-07 0.610 0 +0
2024-02-08 2024-02-06 0.600 0 +0
2024-02-07 2024-02-05 0.570 0 +0
2024-02-06 2024-02-02 0.600 0 +0
2024-02-05 2024-02-01 0.580 0 +0
2024-02-02 2024-01-31 0.560 0 +0
2024-02-01 2024-01-30 0.590 0 +0
2024-01-31 2024-01-29 0.590 0 +0
2024-01-30 2024-01-26 0.630 0 +0
2024-01-29 2024-01-25 0.650 0 +0
2024-01-26 2024-01-24 0.590 0 +0
2024-01-25 2024-01-23 0.590 0 +0
2024-01-24 2024-01-22 0.590 0 +0
2024-01-23 2024-01-19 0.580 0 +0
2024-01-22 2024-01-18 0.600 0 +0
2024-01-19 2024-01-17 0.560 0 +0
2024-01-18 2024-01-16 0.600 0 +0
2024-01-17 2024-01-15 0.600 0 +0
2024-01-16 2024-01-12 0.580 0 +0
2024-01-15 2024-01-11 0.580 0 +0
2024-01-12 2024-01-10 0.580 0 +0
2024-01-11 2024-01-09 0.600 0 +0
2024-01-10 2024-01-08 0.620 0 +0
2024-01-09 2024-01-05 0.620 0 +0
2024-01-08 2024-01-04 0.650 0 +0
2024-01-05 2024-01-03 0.630 0 +0
2024-01-04 2024-01-02 0.680 0 +0
2024-01-03 2023-12-29 0.610 0 +0
2024-01-02 2023-12-28 0.650 0 +0
2023-12-29 2023-12-27 0.620 0 +0
2023-12-28 2023-12-22 0.670 0 +0
2023-12-27 2023-12-21 0.620 0 +0
2023-12-22 2023-12-20 0.660 0 +0
2023-12-21 2023-12-19 0.610 0 +0
2023-12-20 2023-12-18 0.610 0 +0
2023-12-19 2023-12-15 0.610 0 +0
2023-12-18 2023-12-14 0.590 0 +0
2023-12-15 2023-12-13 0.610 0 +0
2023-12-14 2023-12-12 0.620 0 +0
2023-12-13 2023-12-11 0.610 0 +0
2023-12-12 2023-12-08 0.610 0 +0
2023-12-11 2023-12-07 0.600 0 +0
2023-12-08 2023-12-06 0.590 0 +0
2023-12-07 2023-12-05 0.570 0 +0
2023-12-06 2023-12-04 0.580 0 +0
2023-12-05 2023-12-01 0.590 0 +0
2023-12-04 2023-11-30 0.640 0 +0
2023-12-01 2023-11-29 0.610 0 +0
2023-11-30 2023-11-28 0.610 0 +0
2023-11-29 2023-11-27 0.610 0 +0
2023-11-28 2023-11-24 0.610 0 +0
2023-11-27 2023-11-23 0.650 0 +0
2023-11-24 2023-11-22 0.700 0 +0
2023-11-23 2023-11-21 0.650 0 +0
2023-11-22 2023-11-20 0.650 0 +0
2023-11-21 2023-11-17 0.620 0 +0
2023-11-20 2023-11-16 0.640 0 +0
2023-11-17 2023-11-15 0.650 0 +0
2023-11-16 2023-11-14 0.600 0 +0
2023-11-15 2023-11-13 0.630 0 +0
2023-11-14 2023-11-10 0.630 0 +0
2023-11-13 2023-11-09 0.670 0 +0
2023-11-10 2023-11-08 0.670 0 +0
2023-11-09 2023-11-07 0.660 0 +0
2023-11-08 2023-11-06 0.700 0 +0
2023-11-07 2023-11-03 0.730 0 +0
2023-11-06 2023-11-02 0.690 0 +0
2023-11-03 2023-11-01 0.650 0 +0
2023-11-02 2023-10-31 0.620 0 +0
2023-11-01 2023-10-30 0.660 0 +0
2023-10-31 2023-10-27 0.620 0 +0
2023-10-30 2023-10-26 0.620 0 +0
2023-10-27 2023-10-25 0.630 0 +0
2023-10-26 2023-10-24 0.610 0 +0
2023-10-25 2023-10-20 0.610 0 +0
2023-10-24 2023-10-19 0.630 0 +0
2023-10-20 2023-10-18 0.710 0 +0
2023-10-19 2023-10-17 0.710 0 +0
2023-10-18 2023-10-16 0.690 0 +0
2023-10-17 2023-10-13 0.710 0 +0
2023-10-16 2023-10-12 0.710 0 +0
2023-10-13 2023-10-11 0.670 0 +0
2023-10-12 2023-10-10 0.690 0 +0
2023-10-11 2023-10-09 0.740 0 +0
2023-10-10 2023-10-06 0.670 0 +0
2023-10-09 2023-10-05 0.660 0 +0
2023-10-06 2023-10-04 0.640 0 +0
2023-10-05 2023-10-03 0.650 0 +0
2023-10-04 2023-09-29 0.650 0 +0
2023-10-03 2023-09-28 0.650 0 +0
2023-09-29 2023-09-27 0.640 0 +0
2023-09-28 2023-09-26 0.640 0 +0
2023-09-27 2023-09-25 0.630 0 +0
2023-09-26 2023-09-22 0.660 0 +0
2023-09-25 2023-09-21 0.630 0 +0
2023-09-22 2023-09-20 0.650 0 +0
2023-09-21 2023-09-19 0.640 0 +0
2023-09-20 2023-09-18 0.680 0 +0
2023-09-19 2023-09-15 0.660 0 +0
2023-09-18 2023-09-14 0.700 0 +0
2023-09-15 2023-09-13 0.730 0 +0
2023-09-14 2023-09-12 0.680 0 +0
2023-09-13 2023-09-11 0.690 0 +0
2023-09-12 2023-09-07 0.690 0 +0
2023-09-11 2023-09-06 0.690 0 +0
2023-09-07 2023-09-05 0.730 0 +0
2023-09-06 2023-09-04 0.750 0 +0
2023-09-05 2023-08-31 0.710 0 +0
2023-09-04 2023-08-30 0.710 0 +0
2023-08-31 2023-08-29 0.710 0 +0
2023-08-30 2023-08-28 0.700 0 +0
2023-08-29 2023-08-25 0.670 0 +0
2023-08-28 2023-08-24 0.680 0 +0
2023-08-25 2023-08-23 0.680 0 +0
2023-08-24 2023-08-22 0.680 0 +0
2023-08-23 2023-08-21 0.670 0 +0
2023-08-22 2023-08-18 0.670 0 +0
2023-08-21 2023-08-17 0.670 0 +0
2023-08-18 2023-08-16 0.680 0 +0
2023-08-17 2023-08-15 0.680 0 +0
2023-08-16 2023-08-14 0.680 0 +0
2023-08-15 2023-08-11 0.670 0 +0
2023-08-14 2023-08-10 0.680 0 +0
2023-08-11 2023-08-09 0.670 0 +0
2023-08-10 2023-08-08 0.670 0 +0
2023-08-09 2023-08-07 0.680 0 +0
2023-08-08 2023-08-04 0.680 0 +0
2023-08-07 2023-08-03 0.690 0 +0
2023-08-04 2023-08-02 0.690 0 +0
2023-08-03 2023-08-01 0.700 0 +0
2023-08-02 2023-07-31 0.670 0 +0
2023-08-01 2023-07-28 0.720 0 +0
2023-07-31 2023-07-27 0.680 0 +0
2023-07-28 2023-07-26 0.680 0 +0
2023-07-27 2023-07-25 0.690 0 +0
2023-07-26 2023-07-24 0.710 0 +0
2023-07-25 2023-07-21 0.710 0 +0
2023-07-24 2023-07-20 0.690 0 +0
2023-07-21 2023-07-19 0.690 0 +0
2023-07-20 2023-07-18 0.690 0 +0
2023-07-19 2023-07-14 0.700 0 +0
2023-07-18 2023-07-13 0.700 0 +0
2023-07-14 2023-07-12 0.700 0 +0
2023-07-13 2023-07-11 0.690 0 +0
2023-07-12 2023-07-10 0.680 0 +0
2023-07-11 2023-07-07 0.680 0 +0
2023-07-10 2023-07-06 0.690 0 +0
2023-07-07 2023-07-05 0.690 0 +0
2023-07-06 2023-07-04 0.760 0 +0
2023-07-05 2023-07-03 0.730 0 +0
2023-07-04 2023-06-30 0.710 0 +0
2023-07-03 2023-06-29 0.710 0 +0
2023-06-30 2023-06-28 0.680 0 +0
2023-06-29 2023-06-27 0.680 0 +0
2023-06-28 2023-06-26 0.690 0 +0
2023-06-27 2023-06-23 0.690 0 +0
2023-06-26 2023-06-21 0.680 0 +0
2023-06-23 2023-06-20 0.690 0 +0
2023-06-21 2023-06-19 0.700 0 +0
2023-06-20 2023-06-16 0.700 0 +0
2023-06-19 2023-06-15 0.690 0 +0
2023-06-16 2023-06-14 0.690 0 +0
2023-06-15 2023-06-13 0.700 0 +0
2023-06-14 2023-06-12 0.670 0 +0
2023-06-13 2023-06-09 0.660 0 +0
2023-06-12 2023-06-08 0.660 0 +0
2023-06-09 2023-06-07 0.660 0 +0
2023-06-08 2023-06-06 0.700 0 +0
2023-06-07 2023-06-05 0.700 0 +0
2023-06-06 2023-06-02 0.720 0 +0
2023-06-05 2023-06-01 0.720 0 +0
2023-06-02 2023-05-31 0.700 0 +0
2023-06-01 2023-05-30 0.700 0 +0
2023-05-31 2023-05-29 0.700 0 +0
2023-05-30 2023-05-25 0.700 0 +0
2023-05-29 2023-05-24 0.700 0 +0
2023-05-25 2023-05-23 0.700 0 +0
2023-05-24 2023-05-22 0.700 0 +0
2023-05-23 2023-05-19 0.700 0 +0
2023-05-22 2023-05-18 0.700 0 +0
2023-05-19 2023-05-17 0.710 0 +0
2023-05-18 2023-05-16 0.740 0 +0
2023-05-17 2023-05-15 0.740 0 +0
2023-05-16 2023-05-12 0.750 0 +0
2023-05-15 2023-05-11 0.750 0 +0
2023-05-12 2023-05-10 0.750 0 +0
2023-05-11 2023-05-09 0.790 0 +0
2023-05-10 2023-05-08 0.780 0 +0
2023-05-09 2023-05-05 0.780 0 +0
2023-05-08 2023-05-04 0.770 0 +0
2023-05-05 2023-05-03 0.770 0 +0
2023-05-04 2023-05-02 0.770 0 +0
2023-05-03 2023-04-28 0.770 0 +0
2023-05-02 2023-04-27 0.780 0 +0
2023-04-28 2023-04-26 0.770 0 +0
2023-04-27 2023-04-25 0.770 0 +0
2023-04-26 2023-04-24 0.810 0 +0
2023-04-25 2023-04-21 0.840 0 +0
2023-04-24 2023-04-20 0.850 0 +0
2023-04-21 2023-04-19 0.890 0 +0
2023-04-20 2023-04-18 0.920 0 +0
2023-04-19 2023-04-17 0.910 0 +0
2023-04-18 2023-04-14 0.900 0 +0
2023-04-17 2023-04-13 0.890 0 +0
2023-04-14 2023-04-12 0.910 0 +0
2023-04-13 2023-04-11 0.910 0 +0
2023-04-12 2023-04-06 0.950 0 +0
2023-04-11 2023-04-04 0.950 0 +0
2023-04-06 2023-04-03 0.960 0 +0
2023-04-04 2023-03-31 0.960 0 +0
2023-04-03 2023-03-30 0.880 0 +0
2023-03-31 2023-03-29 0.910 0 +0
2023-03-30 2023-03-28 0.910 0 +0
2023-03-29 2023-03-27 0.970 0 +0
2023-03-28 2023-03-24 0.900 0 +0
2023-03-27 2023-03-23 0.960 0 +0
2023-03-24 2023-03-22 0.950 0 +0
2023-03-23 2023-03-21 0.940 0 +0
2023-03-22 2023-03-20 0.940 0 +0
2023-03-21 2023-03-17 0.850 0 +0
2023-03-20 2023-03-16 0.790 0 +0
2023-03-17 2023-03-15 0.850 0 +0
2023-03-16 2023-03-14 0.870 0 +0
2023-03-15 2023-03-13 0.920 0 +0
2023-03-14 2023-03-10 0.860 0 +0
2023-03-13 2023-03-09 0.900 0 +0
2023-03-10 2023-03-08 0.880 0 +0
2023-03-09 2023-03-07 0.860 0 +0
2023-03-08 2023-03-06 0.860 0 +0
2023-03-07 2023-03-03 0.870 0 +0
2023-03-06 2023-03-02 0.890 0 +0
2023-03-03 2023-03-01 0.950 0 +0
2023-03-02 2023-02-28 0.940 0 +0
2023-03-01 2023-02-27 0.900 0 +0
2023-02-28 2023-02-24 0.940 0 +0
2023-02-27 2023-02-23 0.890 0 +0
2023-02-24 2023-02-22 0.880 0 +0
2023-02-23 2023-02-21 0.870 0 +0
2023-02-22 2023-02-20 0.930 0 +0
2023-02-21 2023-02-17 0.870 0 +0
2023-02-20 2023-02-16 0.890 0 +0
2023-02-17 2023-02-15 0.840 0 +0
2023-02-16 2023-02-14 0.880 0 +0
2023-02-15 2023-02-13 0.910 0 +0
2023-02-14 2023-02-10 0.870 0 +0
2023-02-13 2023-02-09 0.880 0 +0
2023-02-10 2023-02-08 0.940 0 +0
2023-02-09 2023-02-07 0.990 0 +0
2023-02-08 2023-02-06 0.880 0 +0
2023-02-07 2023-02-03 1.010 0 +0
2023-02-06 2023-02-02 1.000 0 +0
2023-02-03 2023-02-01 1.040 0 +0
2023-02-02 2023-01-31 1.010 0 +0
2023-02-01 2023-01-30 1.010 0 +0
2023-01-31 2023-01-27 1.040 0 +0
2023-01-30 2023-01-26 1.110 0 +0
2023-01-27 2023-01-20 1.000 0 +0
2023-01-26 2023-01-19 0.990 0 +0
2023-01-20 2023-01-18 1.000 0 +0
2023-01-19 2023-01-17 1.000 0 +0
2023-01-18 2023-01-16 1.090 0 +0
2023-01-17 2023-01-13 1.050 0 +0
2023-01-16 2023-01-12 1.040 0 +0
2023-01-13 2023-01-11 1.090 0 +0
2023-01-12 2023-01-10 1.100 0 +0
2023-01-11 2023-01-09 1.100 0 +0
2023-01-10 2023-01-06 0.990 0 +0
2023-01-09 2023-01-05 0.900 0 +0
2023-01-06 2023-01-04 0.830 0 +0
2023-01-05 2023-01-03 0.790 0 +0
2023-01-04 2022-12-30 0.790 0 +0
2023-01-03 2022-12-29 0.840 0 +0
2022-12-30 2022-12-28 0.840 0 +0
2022-12-29 2022-12-23 0.860 0 +0
2022-12-28 2022-12-22 0.800 0 +0
2022-12-23 2022-12-21 0.800 0 +0
2022-12-22 2022-12-20 0.800 0 +0
2022-12-21 2022-12-19 0.800 0 +0
2022-12-20 2022-12-16 0.800 0 +0
2022-12-19 2022-12-15 0.810 0 +0
2022-12-16 2022-12-14 0.820 0 +0
2022-12-15 2022-12-13 0.820 0 +0
2022-12-14 2022-12-12 0.790 0 +0
2022-12-13 2022-12-09 0.830 0 +0
2022-12-12 2022-12-08 0.790 0 +0
2022-12-09 2022-12-07 0.790 0 +0
2022-12-08 2022-12-06 0.750 0 +0
2022-12-07 2022-12-05 0.750 0 +0
2022-12-06 2022-12-02 0.820 0 +0
2022-12-05 2022-12-01 0.820 0 +0
2022-12-02 2022-11-30 0.830 0 +0
2022-12-01 2022-11-29 0.830 0 +0
2022-11-30 2022-11-28 0.790 0 +0
2022-11-29 2022-11-25 0.800 0 +0
2022-11-28 2022-11-24 0.800 0 +0
2022-11-25 2022-11-23 0.750 0 +0
2022-11-24 2022-11-22 0.760 0 +0
2022-11-23 2022-11-21 0.780 0 +0
2022-11-22 2022-11-18 0.800 0 +0
2022-11-21 2022-11-17 0.860 0 +0
2022-11-18 2022-11-16 0.830 0 +0
2022-11-17 2022-11-15 0.880 0 +0
2022-11-16 2022-11-14 0.810 0 +0
2022-11-15 2022-11-11 0.810 0 +0
2022-11-14 2022-11-10 0.780 0 +0
2022-11-11 2022-11-09 0.770 0 +0
2022-11-10 2022-11-08 0.760 0 +0
2022-11-09 2022-11-07 0.820 0 +0
2022-11-08 2022-11-04 0.820 0 +0
2022-11-07 2022-11-03 0.810 0 +0
2022-11-04 2022-11-02 0.830 0 +0
2022-11-03 2022-11-01 0.800 0 +0
2022-11-02 2022-10-31 0.750 0 +0
2022-11-01 2022-10-28 0.810 0 +0
2022-10-31 2022-10-27 0.810 0 +0
2022-10-28 2022-10-26 0.800 0 +0
2022-10-27 2022-10-25 0.790 0 +0
2022-10-26 2022-10-24 0.790 0 +0
2022-10-25 2022-10-21 0.800 0 +0
2022-10-24 2022-10-20 0.800 0 +0
2022-10-21 2022-10-19 0.830 0 +0
2022-10-20 2022-10-18 0.890 0 +0
2022-10-19 2022-10-17 0.820 0 +0
2022-10-18 2022-10-14 0.890 0 +0
2022-10-17 2022-10-13 0.920 0 +0
2022-10-14 2022-10-12 0.920 0 +0
2022-10-13 2022-10-11 0.900 0 +0
2022-10-12 2022-10-10 0.900 0 +0
2022-10-11 2022-10-07 0.970 0 +0
2022-10-10 2022-10-06 1.010 0 +0
2022-10-07 2022-10-05 0.990 0 +0
2022-10-06 2022-10-03 0.960 0 +0
2022-10-05 2022-09-30 1.000 0 +0
2022-10-03 2022-09-29 0.950 0 +0
2022-09-30 2022-09-28 0.950 0 +0
2022-09-29 2022-09-27 0.990 0 +0
2022-09-28 2022-09-26 1.010 0 +0
2022-09-27 2022-09-23 0.990 0 +0
2022-09-26 2022-09-22 0.930 0 +0
2022-09-23 2022-09-21 0.960 0 +0
2022-09-22 2022-09-20 0.980 0 +0
2022-09-21 2022-09-19 0.970 0 +0
2022-09-20 2022-09-16 1.010 0 +0
2022-09-19 2022-09-15 1.040 0 +0
2022-09-16 2022-09-14 1.040 0 +0
2022-09-15 2022-09-13 1.040 0 +0
2022-09-14 2022-09-09 0.990 0 +0
2022-09-13 2022-09-08 0.990 0 +0
2022-09-09 2022-09-07 0.990 0 +0
2022-09-08 2022-09-06 1.000 0 +0
2022-09-07 2022-09-05 1.010 0 +0
2022-09-06 2022-09-02 1.020 0 +0
2022-09-05 2022-09-01 1.010 0 +0
2022-09-02 2022-08-31 1.030 0 +0
2022-09-01 2022-08-30 1.030 0 +0
2022-08-31 2022-08-29 1.030 0 +0
2022-08-30 2022-08-26 1.030 0 +0
2022-08-29 2022-08-25 1.000 0 +0
2022-08-26 2022-08-24 0.970 0 +0
2022-08-25 2022-08-23 1.000 0 +0
2022-08-24 2022-08-22 0.990 0 +0
2022-08-23 2022-08-19 1.030 0 +0
2022-08-22 2022-08-18 1.030 0 +0
2022-08-19 2022-08-17 1.040 0 +0
2022-08-18 2022-08-16 1.070 0 +0
2022-08-17 2022-08-15 1.080 0 +0
2022-08-16 2022-08-12 1.180 0 +0
2022-08-15 2022-08-11 1.140 0 +0
2022-08-12 2022-08-10 1.090 0 +0
2022-08-11 2022-08-09 1.090 0 +0
2022-08-10 2022-08-08 1.040 0 +0
2022-08-09 2022-08-05 1.020 0 +0
2022-08-08 2022-08-04 1.020 0 +0
2022-08-05 2022-08-03 1.020 0 +0
2022-08-04 2022-08-02 1.000 0 +0
2022-08-03 2022-08-01 1.010 0 +0
2022-08-02 2022-07-29 1.010 0 +0
2022-08-01 2022-07-28 1.020 0 +0
2022-07-29 2022-07-27 1.030 0 +0
2022-07-28 2022-07-26 1.060 0 +0
2022-07-27 2022-07-25 1.060 0 +0
2022-07-26 2022-07-22 1.080 0 +0
2022-07-25 2022-07-21 1.080 0 +0
2022-07-22 2022-07-20 1.140 0 +0
2022-07-21 2022-07-19 1.200 0 +0
2022-07-20 2022-07-18 1.140 0 +0
2022-07-19 2022-07-15 1.160 0 +0
2022-07-18 2022-07-14 1.070 0 +0
2022-07-15 2022-07-13 1.120 0 +0
2022-07-14 2022-07-12 1.080 0 +0
2022-07-13 2022-07-11 1.110 0 +0
2022-07-12 2022-07-08 1.170 0 +0
2022-07-11 2022-07-07 1.200 0 +0
2022-07-08 2022-07-06 1.200 0 +0
2022-07-07 2022-07-05 1.200 0 +0
2022-07-06 2022-07-04 1.210 0 +0
2022-07-05 2022-06-30 1.210 0 +0
2022-07-04 2022-06-29 1.220 0 +0
2022-06-30 2022-06-28 1.240 0 +0
2022-06-29 2022-06-27 1.260 0 +0
2022-06-28 2022-06-24 1.230 0 +0
2022-06-27 2022-06-23 1.250 0 -10,349
2022-06-15 2022-06-13 1.280 10,349 -2,540 0.01% 13,247
2022-06-06 2022-06-01 1.290 12,889 -5,000 0.02% 16,627
2022-05-25 2022-05-23 1.160 17,889 -1,000 0.02% 20,751
2022-05-13 2022-05-11 1.190 18,889 -12,000 0.03% 22,478
2022-05-11 2022-05-06 1.200 30,889 -2,000 0.04% 37,067
2022-04-21 2022-04-19 1.250 32,889 -1 0.04% 41,111
2022-04-13 2022-04-11 1.240 32,890 -3,500 0.04% 40,784
2022-04-07 2022-04-04 1.270 36,390 -4,000 0.05% 46,215
2022-04-06 2022-04-01 1.230 40,390 -23,602 0.05% 49,680
2022-04-01 2022-03-30 1.280 63,992 -500 0.09% 81,910
2022-03-30 2022-03-28 1.190 64,492 -250 0.09% 76,745
2022-03-28 2022-03-24 1.250 64,742 -8,750 0.09% 80,928
2022-03-25 2022-03-23 1.200 73,492 -1,000 0.10% 88,190
2022-03-23 2022-03-21 1.280 74,492 -75,500 0.10% 95,350
2022-03-22 2022-03-18 1.260 149,992 -2,500 0.20% 188,990
2022-03-21 2022-03-17 1.250 152,492 -1,250 0.20% 190,615
2022-03-18 2022-03-16 1.230 153,742 -2,000 0.20% 189,103
2022-03-16 2022-03-14 1.200 155,742 -35,500 0.21% 186,890
2022-03-15 2022-03-11 1.220 191,242 -22,500 0.25% 233,315
2022-03-14 2022-03-10 1.230 213,742 -36,000 0.28% 262,903
2022-03-10 2022-03-08 1.200 249,742 -19,000 0.33% 299,690
2022-03-09 2022-03-07 1.240 268,742 -8,500 0.36% 333,240
2022-03-08 2022-03-04 1.300 277,242 +5,500 0.37% 360,415
2022-03-04 2022-03-02 1.420 271,742 -5,500 0.36% 385,874
2022-03-03 2022-03-01 1.420 277,242 -4,000 0.37% 393,684
2022-02-25 2022-02-23 1.350 281,242 -12,000 0.37% 379,677
2022-02-23 2022-02-21 1.350 293,242 +12,000 0.39% 395,877
2022-02-17 2022-02-15 1.340 281,242 -12,000 0.37% 376,864
2022-02-14 2022-02-10 1.410 293,242 +8,000 0.39% 413,471
2022-02-11 2022-02-09 1.390 285,242 +4,000 0.38% 396,486
2021-12-10 2021-12-08 1.350 281,242 -4,000 0.37% 379,677
2021-12-07 2021-12-03 1.380 285,242 +4,000 0.38% 393,634
2021-11-19 2021-11-17 1.520 281,242 -8,000 0.37% 427,488
2021-11-18 2021-11-16 1.590 289,242 +8,000 0.39% 459,895
2021-11-03 2021-11-01 1.500 281,242 -4,000 0.37% 421,863
2021-10-19 2021-10-15 1.550 285,242 -4,000 0.38% 442,125
2021-10-18 2021-10-12 1.510 289,242 -4,000 0.39% 436,755
2021-09-28 2021-09-24 1.570 293,242 +4,000 0.39% 460,390
2021-09-27 2021-09-23 1.620 289,242 -8,000 0.39% 468,572
2021-09-24 2021-09-21 1.630 297,242 +12,000 0.40% 484,504
2021-09-07 2021-09-03 1.680 285,242 -4,000 0.38% 479,207
2021-09-06 2021-09-02 1.600 289,242 +4,000 0.39% 462,787
2021-08-31 2021-08-27 1.600 285,242 -4,000 0.38% 456,387
2021-08-30 2021-08-26 1.540 289,242 -4,000 0.39% 445,433
2021-08-27 2021-08-25 1.520 293,242 +28,000 0.39% 445,728
2021-08-17 2021-08-13 1.930 265,242 +8,000 0.35% 511,917
2021-08-13 2021-08-11 1.900 257,242 -16,000 0.34% 488,760
2021-08-12 2021-08-10 1.820 273,242 -12,000 0.36% 497,300
2021-08-04 2021-08-02 1.330 285,242 -8,000 0.38% 379,372
2021-07-22 2021-07-20 1.490 293,242 +12,000 0.39% 436,931
2021-07-05 2021-06-30 1.690 281,242 +4,000 0.37% 475,299
2021-07-02 2021-06-29 1.700 277,242 -12,000 0.37% 471,311
2021-06-30 2021-06-28 1.650 289,242 +8,000 0.39% 477,249
2021-06-29 2021-06-25 1.760 281,242 +24,000 0.37% 494,986
2021-06-24 2021-06-22 1.820 257,242 +4,000 0.34% 468,180
2021-06-16 2021-06-11 2.000 253,242 +12,000 0.34% 506,484
2021-06-04 2021-06-02 2.270 241,242 -20,000 0.32% 547,619
2021-05-31 2021-05-27 1.930 261,242 -8,000 0.35% 504,197
2021-05-21 2021-05-18 2.000 269,242 +8,000 0.36% 538,484
2021-05-18 2021-05-14 1.920 261,242 +12,000 0.35% 501,585
2021-05-17 2021-05-13 1.960 249,242 -24,000 0.33% 488,514
2021-05-14 2021-05-12 1.830 273,242 -20,000 0.36% 500,033
2021-05-10 2021-05-06 1.680 293,242 -4,000 0.39% 492,647
2021-05-07 2021-05-05 1.600 297,242 -12,000 0.40% 475,587
2021-05-03 2021-04-29 1.400 309,242 -8,000 0.41% 432,939
2021-04-26 2021-04-22 1.320 317,242 -4,000 0.42% 418,759
2021-04-23 2021-04-21 1.300 321,242 -8,000 0.43% 417,615
2021-04-22 2021-04-20 1.190 329,242 +12,000 0.44% 391,798
2021-04-19 2021-04-15 1.330 317,242 +16,000 0.42% 421,932
2021-04-16 2021-04-14 1.370 301,242 -16,000 0.40% 412,702
2021-04-13 2021-04-09 1.420 317,242 -4,000 0.42% 450,484
2021-04-12 2021-04-08 1.430 321,242 -4,000 0.43% 459,376
2021-04-09 2021-04-07 1.410 325,242 -4,000 0.43% 458,591
2021-04-08 2021-04-01 1.470 329,242 -4,000 0.44% 483,986
2021-03-31 2021-03-29 1.320 333,242 -8,000 0.44% 439,879
2021-03-30 2021-03-26 1.280 341,242 -24,000 0.45% 436,790
2021-03-26 2021-03-24 1.160 365,242 -8,000 0.49% 423,681
2021-03-25 2021-03-23 1.250 373,242 +20,000 0.50% 466,552
2021-03-23 2021-03-19 1.370 353,242 -8,000 0.47% 483,942
2021-03-22 2021-03-18 1.370 361,242 +52,000 0.48% 494,902
2021-02-26 2021-02-24 1.040 309,242 -4,000 0.41% 321,612
2021-02-25 2021-02-23 1.130 313,242 -8,000 0.42% 353,963
2021-02-17 2021-02-11 0.900 321,242 -28,000 0.43% 289,118
2021-02-16 2021-02-09 0.840 349,242 -28,000 0.47% 293,363
2021-02-10 2021-02-08 0.800 377,242 -20,000 0.50% 301,794
2021-01-21 2021-01-19 0.860 397,242 -4,000 0.53% 341,628
2021-01-19 2021-01-15 0.840 401,242 +16,000 0.53% 337,043
2021-01-15 2021-01-13 0.880 385,242 +36,000 0.51% 339,013
2021-01-14 2021-01-12 0.930 349,242 +44,000 0.47% 324,795
2021-01-07 2021-01-05 0.940 305,242 +8,000 0.41% 286,927
2020-12-22 2020-12-18 1.100 297,242 -12,000 0.40% 326,966
2020-12-21 2020-12-17 1.100 309,242 +4,000 0.41% 340,166
2020-12-18 2020-12-16 1.170 305,242 -4,000 0.41% 357,133
2020-12-17 2020-12-15 1.200 309,242 +12,000 0.41% 371,090
2020-12-16 2020-12-14 1.140 297,242 -8,000 0.40% 338,856
2020-12-15 2020-12-11 1.140 305,242 -4,000 0.41% 347,976
2020-12-14 2020-12-10 1.120 309,242 -12,000 0.41% 346,351
2020-12-11 2020-12-09 1.090 321,242 +12,000 0.43% 350,154
2020-12-01 2020-11-27 0.610 309,242 +40,000 0.41% 188,638
2020-10-15 2020-10-12 0.550 269,242 -4,000 0.36% 148,083
2020-09-30 2020-09-28 0.540 273,242 -4,000 0.36% 147,551
2020-08-24 2020-08-20 0.630 277,242 -4,000 0.37% 174,662
2020-08-17 2020-08-13 0.560 281,242 -4,000 0.37% 157,496
2020-08-14 2020-08-12 0.540 285,242 +4,000 0.38% 154,031
2020-08-13 2020-08-11 0.600 281,242 -4,000 0.37% 168,745
2020-08-07 2020-08-05 0.620 285,242 +4,000 0.38% 176,850
2020-07-13 2020-07-09 0.580 281,242 -4,000 0.37% 163,120
2020-07-08 2020-07-06 0.560 285,242 -8,000 0.38% 159,736
2020-07-02 2020-06-29 0.540 293,242 +8,000 0.39% 158,351
2020-06-29 2020-06-24 0.520 285,242 -4,000 0.38% 148,326
2020-06-23 2020-06-19 0.530 289,242 -4,000 0.39% 153,298
2020-06-11 2020-06-09 0.510 293,242 +8,000 0.39% 149,553
2020-06-10 2020-06-08 0.530 285,242 -8,000 0.38% 151,178
2020-06-09 2020-06-05 0.510 293,242 +8,000 0.39% 149,553
2020-06-08 2020-06-04 0.560 285,242 -8,000 0.38% 159,736
2020-06-01 2020-05-28 0.510 293,242 -32,000 0.39% 149,553
2020-05-21 2020-05-19 0.540 325,242 +4,000 0.43% 175,631
2020-05-13 2020-05-11 0.550 321,242 +16,000 0.43% 176,683
2020-04-23 2020-04-21 0.620 305,242 -24,000 0.41% 189,250
2020-03-24 2020-03-20 0.500 329,242 +4,000 0.44% 164,621
2020-03-03 2020-02-28 0.730 325,242 +12,000 0.43% 237,427
2020-02-11 2020-02-07 0.770 313,242 -4,000 0.42% 241,196
2020-01-13 2020-01-09 0.860 317,242 +4,000 0.42% 272,828
2019-12-30 2019-12-24 0.870 313,242 -8,000 0.42% 272,521
2019-12-27 2019-12-20 0.890 321,242 +8,000 0.43% 285,905
2019-12-19 2019-12-17 0.900 313,242 +12,000 0.42% 281,918
2019-12-13 2019-12-11 0.940 301,242 -4,000 0.40% 283,167
2019-11-28 2019-11-26 1.110 305,242 -8,000 0.41% 338,819
2019-11-20 2019-11-18 0.940 313,242 -20,000 0.42% 294,447
2019-11-18 2019-11-14 1.010 333,242 -4,000 0.44% 336,574
2019-11-15 2019-11-13 1.000 337,242 +8,000 0.45% 337,242
2019-11-14 2019-11-12 1.150 329,242 +56,000 0.44% 378,628
2019-11-06 2019-11-04 1.020 273,242 -8,000 0.36% 278,707
2019-11-04 2019-10-31 0.970 281,242 -4,000 0.37% 272,805
2019-10-14 2019-10-10 1.040 285,242 -8,000 0.38% 296,652
2019-10-11 2019-10-09 1.050 293,242 -8,000 0.39% 307,904
2019-08-27 2019-08-23 1.120 301,242 +8,000 0.40% 337,391
2019-07-26 2019-07-24 1.250 293,242 +4,000 0.39% 366,552
2019-07-25 2019-07-23 1.270 289,242 -4,000 0.39% 367,337
2019-07-24 2019-07-22 1.290 293,242 -12,000 0.39% 378,282
2019-07-19 2019-07-17 1.240 305,242 -4,000 0.41% 378,500
2019-07-18 2019-07-16 1.260 309,242 -4,000 0.41% 389,645
2019-07-12 2019-07-10 1.250 313,242 -16,000 0.42% 391,552
2019-07-08 2019-07-04 1.240 329,242 -24,000 0.44% 408,260
2019-06-20 2019-06-18 1.200 353,242 +4,000 0.52% 423,890
2019-06-19 2019-06-17 1.200 349,242 +500 0.51% 419,090
2019-06-18 2019-06-14 1.300 348,742 +1,000 0.51% 453,365
2019-06-17 2019-06-13 1.320 347,742 +3,500 0.51% 459,019
2019-06-14 2019-06-12 1.340 344,242 +15,500 0.50% 461,284
2019-06-13 2019-06-11 1.400 328,742 -3,500 0.48% 460,239
2019-06-12 2019-06-10 1.360 332,242 -10,000 0.49% 451,849
2019-06-10 2019-06-05 1.280 342,242 +1,000 0.50% 438,070
2019-05-27 2019-05-23 1.520 341,242 +1,500 0.50% 518,688
2019-05-23 2019-05-21 1.680 339,742 -500 0.50% 570,767
2019-05-22 2019-05-20 1.440 340,242 -1,000 0.50% 489,948
2019-05-15 2019-05-10 1.680 341,242 -1,500 0.50% 573,287
2019-05-14 2019-05-09 1.760 342,742 +2,000 0.50% 603,226
2019-05-09 2019-05-07 2.080 340,742 +12,500 0.50% 708,743
2019-05-08 2019-05-06 2.080 328,242 +1,500 0.48% 682,743
2019-05-03 2019-04-30 2.240 326,742 +1,500 0.48% 731,902
2019-04-29 2019-04-25 2.240 325,242 -2,500 0.48% 728,542
2019-04-17 2019-04-15 2.320 327,742 +10,000 0.48% 760,361
2019-04-16 2019-04-12 2.320 317,742 +500 0.47% 737,161
2019-04-15 2019-04-11 2.400 317,242 -500 0.46% 761,381
2019-04-12 2019-04-10 2.320 317,742 +5,000 0.47% 737,161
2019-04-09 2019-04-04 2.320 312,742 -3,000 0.46% 725,561
2019-04-04 2019-04-02 2.400 315,742 +1,500 0.46% 757,781
2019-04-03 2019-04-01 2.640 314,242 +9,500 0.46% 829,599
2019-03-25 2019-03-21 2.400 304,742 -3,500 0.45% 731,381
2019-03-18 2019-03-14 2.400 308,242 -3,500 0.45% 739,781
2019-03-15 2019-03-13 2.400 311,742 -500 0.46% 748,181
2019-03-14 2019-03-12 2.560 312,242 +2,500 0.46% 799,340
2019-03-12 2019-03-08 2.480 309,742 +1,500 0.45% 768,160
2019-03-11 2019-03-07 2.560 308,242 -18,000 0.45% 789,100
2019-03-08 2019-03-06 2.640 326,242 +2,500 0.48% 861,279
2019-03-07 2019-03-05 2.720 323,742 -20,000 0.47% 880,578
2019-03-05 2019-03-01 2.400 343,742 -3,000 0.50% 824,981
2019-03-04 2019-02-28 2.480 346,742 +3,000 0.51% 859,920
2019-03-01 2019-02-27 2.560 343,742 -12,000 0.50% 879,980
2019-02-28 2019-02-26 2.640 355,742 +17,500 0.52% 939,159
2019-02-26 2019-02-22 2.400 338,242 -12,000 0.50% 811,781
2019-02-25 2019-02-21 2.480 350,242 -500 0.51% 868,600
2019-02-22 2019-02-20 2.400 350,742 -500 0.51% 841,781
2019-02-20 2019-02-18 2.240 351,242 +1,500 0.51% 786,782
2019-02-14 2019-02-12 2.240 349,742 -500 0.51% 783,422
2019-02-11 2019-02-04 2.240 350,242 -1,000 0.51% 784,542
2019-01-30 2019-01-28 2.240 351,242 -2,000 0.51% 786,782
2019-01-11 2019-01-09 2.400 353,242 +2,500 0.52% 847,781
2019-01-08 2019-01-04 2.480 350,742 -5,000 0.51% 869,840
2019-01-07 2019-01-03 2.400 355,742 +5,000 0.52% 853,781
2019-01-03 2018-12-31 2.400 350,742 -6,000 0.51% 841,781
2019-01-02 2018-12-27 2.400 356,742 +3,500 0.52% 856,181
2018-12-28 2018-12-24 2.400 353,242 +3,000 0.52% 847,781
2018-12-27 2018-12-20 2.400 350,242 -8,500 0.51% 840,581
2018-12-19 2018-12-17 2.400 358,742 +6,000 0.53% 860,981
2018-12-14 2018-12-12 2.560 352,742 -3,000 0.52% 903,020
2018-12-13 2018-12-11 2.480 355,742 -3,500 0.52% 882,240
2018-12-12 2018-12-10 2.480 359,242 -500 0.53% 890,920
2018-12-11 2018-12-07 2.480 359,742 +2,500 0.53% 892,160
2018-12-10 2018-12-06 2.560 357,242 +5,000 0.52% 914,540
2018-12-07 2018-12-05 2.640 352,242 +2,000 0.52% 929,919
2018-12-06 2018-12-04 2.640 350,242 -2,500 0.51% 924,639
2018-12-04 2018-11-30 2.640 352,742 +500 0.52% 931,239
2018-12-03 2018-11-29 2.720 352,242 +3,000 0.52% 958,098
2018-11-29 2018-11-27 2.640 349,242 +1,500 0.51% 921,999
2018-11-23 2018-11-21 2.720 347,742 -5,000 0.51% 945,858
2018-11-22 2018-11-20 2.720 352,742 +5,000 0.52% 959,458
2018-11-19 2018-11-15 2.720 347,742 -500 0.51% 945,858
2018-11-16 2018-11-14 2.800 348,242 -500 0.51% 975,078
2018-11-12 2018-11-08 2.800 348,742 -3,000 0.51% 976,478
2018-11-08 2018-11-06 2.720 351,742 -2,500 0.52% 956,738
2018-11-07 2018-11-05 2.560 354,242 +2,500 0.52% 906,860
2018-11-06 2018-11-02 2.800 351,742 -500 0.52% 984,878
2018-11-05 2018-11-01 2.720 352,242 -500 0.52% 958,098
2018-11-02 2018-10-31 2.720 352,742 -500 0.52% 959,458
2018-10-30 2018-10-26 2.640 353,242 +500 0.52% 932,559
2018-10-25 2018-10-23 2.640 352,742 -2,500 0.52% 931,239
2018-10-22 2018-10-18 2.560 355,242 +1,500 0.52% 909,420
2018-10-16 2018-10-12 2.800 353,742 -13 0.52% 990,478
2018-10-15 2018-10-11 2.720 353,755 +3,000 0.52% 962,214
2018-10-12 2018-10-10 2.880 350,755 +500 0.51% 1,010,174
2018-10-11 2018-10-09 3.040 350,255 -3,000 0.51% 1,064,775
2018-10-10 2018-10-08 2.800 353,255 -1,500 0.52% 989,114
2018-10-04 2018-10-02 2.960 354,755 +2,500 0.52% 1,050,075
2018-10-02 2018-09-27 2.960 352,255 -1,000 0.52% 1,042,675
2018-09-28 2018-09-26 2.960 353,255 -11,500 0.52% 1,045,635
2018-09-27 2018-09-24 3.040 364,755 +2,000 0.53% 1,108,855
2018-09-26 2018-09-21 3.200 362,755 -3,000 0.53% 1,160,816
2018-09-20 2018-09-18 2.960 365,755 -3,500 0.54% 1,082,635
2018-09-19 2018-09-17 2.960 369,255 +2,000 0.54% 1,092,995
2018-09-18 2018-09-14 2.880 367,255 +1,000 0.54% 1,057,694
2018-09-14 2018-09-12 2.960 366,255 +1,000 0.54% 1,084,115
2018-09-13 2018-09-11 2.960 365,255 +500 0.53% 1,081,155
2018-09-12 2018-09-10 3.040 364,755 -1,500 0.53% 1,108,855
2018-09-10 2018-09-06 3.280 366,255 +500 0.54% 1,201,316
2018-09-07 2018-09-05 3.360 365,755 -37,500 0.54% 1,228,937
2018-08-31 2018-08-29 2.960 403,255 -1,500 0.59% 1,193,635
2018-08-27 2018-08-23 2.960 404,755 +500 0.59% 1,198,075
2018-08-23 2018-08-21 2.960 404,255 +1,000 0.59% 1,196,595
2018-08-20 2018-08-16 2.960 403,255 +1,000 0.59% 1,193,635
2018-08-17 2018-08-15 3.040 402,255 -1,000 0.59% 1,222,855
2018-08-16 2018-08-14 3.040 403,255 -15,000 0.59% 1,225,895
2018-08-15 2018-08-13 3.040 418,255 +2,000 0.61% 1,271,495
2018-08-07 2018-08-03 3.200 416,255 -5,500 0.61% 1,332,016
2018-07-31 2018-07-27 3.280 421,755 -1,500 0.62% 1,383,356
2018-07-30 2018-07-26 3.200 423,255 +1,500 0.62% 1,354,416
2018-07-27 2018-07-25 3.280 421,755 +500 0.62% 1,383,356
2018-07-26 2018-07-24 3.280 421,255 -1,500 0.62% 1,381,716
2018-07-18 2018-07-16 3.120 422,755 +1,500 0.62% 1,318,996
2018-07-16 2018-07-12 3.200 421,255 -39,000 0.62% 1,348,016
2018-07-13 2018-07-11 3.280 460,255 +500 0.67% 1,509,636
2018-07-12 2018-07-10 3.440 459,755 +5,000 0.67% 1,581,557
2018-07-11 2018-07-09 3.280 454,755 +3,000 0.67% 1,491,596
2018-07-09 2018-07-05 3.120 451,755 +1,500 0.66% 1,409,476
2018-07-06 2018-07-04 3.200 450,255 -2,500 0.66% 1,440,816
2018-07-05 2018-07-03 3.280 452,755 -1,000 0.66% 1,485,036
2018-07-03 2018-06-28 3.200 453,755 -1,000 0.66% 1,452,016
2018-06-29 2018-06-27 3.200 454,755 +2,500 0.67% 1,455,216
2018-06-28 2018-06-26 3.360 452,255 -2,000 0.66% 1,519,577
2018-06-27 2018-06-25 3.440 454,255 +1,500 0.67% 1,562,637
2018-06-26 2018-06-22 3.440 452,755 -8,500 0.66% 1,557,477
2018-06-25 2018-06-21 3.360 461,255 -36,000 0.68% 1,549,817
2018-06-15 2018-06-13 3.680 497,255 +500 0.73% 1,829,898
2018-06-13 2018-06-11 3.600 496,755 -500 0.73% 1,788,318
2018-06-11 2018-06-07 3.680 497,255 +500 0.73% 1,829,898
2018-06-08 2018-06-06 3.680 496,755 -3,500 0.73% 1,828,058
2018-06-07 2018-06-05 3.680 500,255 -12,500 0.73% 1,840,938
2018-06-06 2018-06-04 3.760 512,755 +3,500 0.75% 1,927,959
2018-06-04 2018-05-31 3.680 509,255 -4,500 0.75% 1,874,058
2018-06-01 2018-05-30 3.680 513,755 +1,000 0.75% 1,890,618
2018-05-30 2018-05-28 3.680 512,755 +1,000 0.75% 1,886,938
2018-05-29 2018-05-25 3.680 511,755 -1,500 0.75% 1,883,258
2018-05-28 2018-05-24 3.760 513,255 -7,500 0.75% 1,929,839
2018-05-18 2018-05-16 4.000 520,755 +1,500 0.76% 2,083,020
2018-05-17 2018-05-15 3.840 519,255 +2,500 0.76% 1,993,939
2018-05-16 2018-05-14 4.000 516,755 -4,500 0.76% 2,067,020
2018-05-15 2018-05-11 4.080 521,255 +1,500 0.76% 2,126,720
2018-05-14 2018-05-10 3.920 519,755 -8,000 0.76% 2,037,440
2018-05-11 2018-05-09 3.520 527,755 +500 0.77% 1,857,698
2018-05-10 2018-05-08 3.600 527,255 -29,000 0.77% 1,898,118
2018-05-09 2018-05-07 3.600 556,255 +5,000 0.81% 2,002,518
2018-05-07 2018-05-03 3.600 551,255 -500 0.81% 1,984,518
2018-05-03 2018-04-30 3.520 551,755 +12,000 0.81% 1,942,178
2018-05-02 2018-04-27 3.600 539,755 +13,000 0.79% 1,943,118
2018-04-30 2018-04-26 3.360 526,755 +14,000 0.77% 1,769,897
2018-04-27 2018-04-25 3.600 512,755 +2,000 0.75% 1,845,918
2018-04-25 2018-04-23 3.760 510,755 -500 0.75% 1,920,439
2018-04-20 2018-04-18 3.920 511,255 +3,500 0.75% 2,004,120
2018-04-19 2018-04-17 4.080 507,755 +1,500 0.74% 2,071,640
2018-04-16 2018-04-12 4.080 506,255 -2,500 0.74% 2,065,520
2018-04-13 2018-04-11 4.000 508,755 -4,500 0.74% 2,035,020
2018-04-12 2018-04-10 4.000 513,255 -6,500 0.75% 2,053,020
2018-04-11 2018-04-09 4.000 519,755 +4,500 0.76% 2,079,020
2018-04-10 2018-04-06 4.160 515,255 +500 0.75% 2,143,461
2018-04-09 2018-04-04 4.160 514,755 -1,500 0.75% 2,141,381
2018-04-06 2018-04-03 4.240 516,255 -6,000 0.76% 2,188,921
2018-04-04 2018-03-29 4.320 522,255 +1,500 0.76% 2,256,142
2018-04-03 2018-03-28 4.480 520,755 +14,000 0.76% 2,332,982
2018-03-29 2018-03-27 4.480 506,755 +2,500 0.74% 2,270,262
2018-03-28 2018-03-26 4.640 504,255 -1,000 0.74% 2,339,743
2018-03-27 2018-03-23 4.640 505,255 +12,500 0.74% 2,344,383
2018-03-26 2018-03-22 4.800 492,755 +20,500 0.72% 2,365,224
2018-03-23 2018-03-21 5.440 472,255 +70,500 0.69% 2,569,067
2018-03-22 2018-03-20 5.280 401,755 +1,500 0.59% 2,121,266
2018-03-21 2018-03-19 4.560 400,255 +3,000 0.59% 1,825,163
2018-03-20 2018-03-16 5.040 397,255 -62,000 0.58% 2,002,165
2018-03-19 2018-03-15 5.360 459,255 -25,000 0.67% 2,461,607
2018-03-16 2018-03-14 5.120 484,255 +89,500 0.71% 2,479,386
2018-03-15 2018-03-13 4.640 394,755 -30,250 0.58% 1,831,663
2018-03-14 2018-03-12 3.440 425,005 -1,000 0.62% 1,462,017
2018-03-13 2018-03-09 3.360 426,005 -6,000 0.62% 1,431,377
2018-03-09 2018-03-07 3.360 432,005 +1,000 0.63% 1,451,537
2018-03-08 2018-03-06 3.360 431,005 +4,500 0.63% 1,448,177
2018-03-07 2018-03-05 3.520 426,505 -500 0.62% 1,501,298
2018-03-02 2018-02-28 3.520 427,005 +6,500 0.63% 1,503,058
2018-03-01 2018-02-27 3.520 420,505 +500 0.62% 1,480,178
2018-02-26 2018-02-22 3.520 420,005 +1,000 0.62% 1,478,418
2018-02-23 2018-02-21 3.760 419,005 +500 0.61% 1,575,459
2018-02-22 2018-02-20 3.280 418,505 -1,500 0.61% 1,372,696
2018-02-21 2018-02-15 3.520 420,005 -8,000 0.62% 1,478,418
2018-02-20 2018-02-13 3.120 428,005 +500 0.63% 1,335,376
2018-02-14 2018-02-12 3.120 427,505 +2,000 0.63% 1,333,816
2018-02-13 2018-02-09 3.200 425,505 -1,500 0.62% 1,361,616
2018-02-09 2018-02-07 3.200 427,005 +2,500 0.63% 1,366,416
2018-02-08 2018-02-06 3.200 424,505 -12,500 0.62% 1,358,416
2018-02-07 2018-02-05 3.520 437,005 +4,500 0.64% 1,538,258
2018-02-06 2018-02-02 3.840 432,505 -500 0.63% 1,660,819
2018-02-02 2018-01-31 3.920 433,005 +500 0.63% 1,697,380
2018-01-31 2018-01-29 3.840 432,505 -7,000 0.63% 1,660,819
2018-01-30 2018-01-26 4.000 439,505 -19,000 0.64% 1,758,020
2018-01-29 2018-01-25 3.920 458,505 -18,500 0.67% 1,797,340
2018-01-26 2018-01-24 4.080 477,005 -11,000 0.70% 1,946,180
2018-01-25 2018-01-23 4.160 488,005 +2,500 0.71% 2,030,101
2018-01-24 2018-01-22 4.240 485,505 +1,000 0.71% 2,058,541
2018-01-22 2018-01-18 4.240 484,505 +1,000 0.71% 2,054,301
2018-01-19 2018-01-17 4.240 483,505 -19,000 0.71% 2,050,061
2018-01-18 2018-01-16 4.320 502,505 -500 0.74% 2,170,822
2018-01-17 2018-01-15 4.320 503,005 -2,000 0.74% 2,172,982
2018-01-15 2018-01-11 4.560 505,005 -1,000 0.74% 2,302,823
2018-01-12 2018-01-10 4.160 506,005 -3,000 0.74% 2,104,981
2018-01-11 2018-01-09 4.320 509,005 -5,500 0.75% 2,198,902
2018-01-10 2018-01-08 4.560 514,505 +500 0.75% 2,346,143
2018-01-09 2018-01-05 4.640 514,005 +3,000 0.75% 2,384,983
2018-01-08 2018-01-04 4.960 511,005 -15,500 0.75% 2,534,585
2018-01-05 2018-01-03 4.640 526,505 -5,500 0.77% 2,442,983
2018-01-04 2018-01-02 4.560 532,005 -25,500 0.78% 2,425,943
2018-01-03 2017-12-29 5.040 557,505 -44,000 0.82% 2,809,825
2018-01-02 2017-12-28 6.160 601,505 +129,000 0.88% 3,705,271
2017-12-29 2017-12-27 4.800 472,505 +500 0.69% 2,268,024
2017-12-28 2017-12-22 4.080 472,005 -3,000 0.69% 1,925,780
2017-12-27 2017-12-21 3.120 475,005 +6,500 0.70% 1,482,016
2017-12-22 2017-12-20 2.880 468,505 +12,500 0.69% 1,349,294
2017-12-21 2017-12-19 2.880 456,005 +1,000 0.67% 1,313,294
2017-12-19 2017-12-15 2.960 455,005 +1,500 0.67% 1,346,815
2017-12-18 2017-12-14 3.040 453,505 +5,000 0.66% 1,378,655
2017-12-15 2017-12-13 3.040 448,505 +2,500 0.66% 1,363,455
2017-12-14 2017-12-12 3.200 446,005 +500 0.65% 1,427,216
2017-12-13 2017-12-11 3.200 445,505 +500 0.65% 1,425,616
2017-12-12 2017-12-08 3.440 445,005 +500 0.65% 1,530,817
2017-12-11 2017-12-07 3.440 444,505 +1,500 0.65% 1,529,097
2017-12-08 2017-12-06 3.600 443,005 -7,500 0.65% 1,594,818
2017-12-06 2017-12-04 3.760 450,505 +7,000 0.66% 1,693,899
2017-12-05 2017-12-01 3.680 443,505 +1,500 0.65% 1,632,098
2017-12-04 2017-11-30 3.840 442,005 -2,500 0.65% 1,697,299
2017-12-01 2017-11-29 3.920 444,505 -1,000 0.65% 1,742,460
2017-11-30 2017-11-28 4.000 445,505 -3,500 0.65% 1,782,020
2017-11-29 2017-11-27 4.000 449,005 -4,500 0.66% 1,796,020
2017-11-28 2017-11-24 4.240 453,505 -2,000 0.66% 1,922,861
2017-11-27 2017-11-23 4.240 455,505 +1,302 0.67% 1,931,341
2017-11-24 2017-11-22 4.320 454,203 +1,000 0.67% 1,962,157
2017-11-23 2017-11-21 4.480 453,203 -500 0.66% 2,030,349
2017-11-22 2017-11-20 4.560 453,703 +1,500 0.66% 2,068,886
2017-11-21 2017-11-17 4.560 452,203 +1,000 0.66% 2,062,046
2017-11-17 2017-11-15 4.640 451,203 -1,000 0.66% 2,093,582
2017-11-15 2017-11-13 4.720 452,203 +2,500 0.66% 2,134,398
2017-11-13 2017-11-09 4.640 449,703 -4,500 0.66% 2,086,622
2017-11-10 2017-11-08 4.720 454,203 -4,000 0.67% 2,143,838
2017-11-09 2017-11-07 4.720 458,203 -2,000 0.67% 2,162,718
2017-11-08 2017-11-06 4.720 460,203 +3,000 0.67% 2,172,158
2017-11-07 2017-11-03 4.880 457,203 +3,500 0.67% 2,231,151
2017-11-02 2017-10-31 4.640 453,703 -1,500 0.66% 2,105,182
2017-10-31 2017-10-27 4.800 455,203 -3,500 0.67% 2,184,974
2017-10-30 2017-10-26 4.800 458,703 +3,000 0.67% 2,201,774
2017-10-27 2017-10-25 4.880 455,703 -2,500 0.67% 2,223,831
2017-10-26 2017-10-24 4.880 458,203 -2,000 0.67% 2,236,031
2017-10-25 2017-10-23 4.880 460,203 +500 0.67% 2,245,791
2017-10-24 2017-10-20 4.880 459,703 -1,000 0.67% 2,243,351
2017-10-23 2017-10-19 4.880 460,703 +3,500 0.67% 2,248,231
2017-10-19 2017-10-17 4.960 457,203 -3,500 0.67% 2,267,727
2017-10-18 2017-10-16 4.880 460,703 +3,000 0.67% 2,248,231
2017-10-17 2017-10-13 4.880 457,703 +3,000 0.67% 2,233,591
2017-10-16 2017-10-12 4.960 454,703 +2,000 0.67% 2,255,327
2017-10-13 2017-10-11 4.960 452,703 -4,000 0.66% 2,245,407
2017-10-12 2017-10-10 4.960 456,703 -4,000 0.67% 2,265,247
2017-10-10 2017-10-06 4.960 460,703 -14,500 0.67% 2,285,087
2017-10-09 2017-10-04 5.040 475,203 +2,000 0.70% 2,395,023
2017-10-06 2017-10-03 5.040 473,203 +1,500 0.69% 2,384,943
2017-10-04 2017-09-29 5.040 471,703 -1,500 0.69% 2,377,383
2017-10-03 2017-09-28 5.120 473,203 +500 0.69% 2,422,799
2017-09-29 2017-09-27 5.120 472,703 -13,500 0.69% 2,420,239
2017-09-28 2017-09-26 5.040 486,203 +15,500 0.71% 2,450,463
2017-09-27 2017-09-25 5.120 470,703 +1,500 0.69% 2,409,999
2017-09-26 2017-09-22 5.280 469,203 -1,500 0.69% 2,477,392
2017-09-25 2017-09-21 5.280 470,703 -1,000 0.69% 2,485,312
2017-09-22 2017-09-20 5.360 471,703 +2,000 0.69% 2,528,328
2017-09-21 2017-09-19 5.120 469,703 +2,500 0.69% 2,404,879
2017-09-20 2017-09-18 5.360 467,203 -8,000 0.68% 2,504,208
2017-09-19 2017-09-15 5.360 475,203 -12,000 0.70% 2,547,088
2017-09-18 2017-09-14 5.440 487,203 -4,000 0.71% 2,650,384
2017-09-15 2017-09-13 5.600 491,203 +8,000 0.72% 2,750,737
2017-09-14 2017-09-12 5.440 483,203 -2,500 0.71% 2,628,624
2017-09-13 2017-09-11 5.360 485,703 -1,000 0.71% 2,603,368
2017-09-12 2017-09-08 4.960 486,703 +11,000 0.71% 2,414,047
2017-09-11 2017-09-07 4.960 475,703 -5,000 0.70% 2,359,487
2017-09-08 2017-09-06 4.880 480,703 -13,500 0.70% 2,345,831
2017-09-07 2017-09-05 5.120 494,203 +44,500 0.72% 2,530,319
2017-09-06 2017-09-04 5.040 449,703 +24,000 0.66% 2,266,503
2017-09-05 2017-09-01 4.720 425,703 -500 0.62% 2,009,318
2017-09-01 2017-08-30 4.640 426,203 +4,000 0.62% 1,977,582
2017-08-31 2017-08-29 4.800 422,203 -6,000 0.62% 2,026,574
2017-08-30 2017-08-28 4.640 428,203 +3,500 0.63% 1,986,862
2017-08-29 2017-08-25 4.720 424,703 -18,500 0.62% 2,004,598
2017-08-28 2017-08-24 4.800 443,203 -21,000 0.65% 2,127,374
2017-08-25 2017-08-22 4.720 464,203 -34,000 0.68% 2,191,038
2017-08-24 2017-08-21 4.800 498,203 -11,500 0.73% 2,391,374
2017-08-22 2017-08-18 4.880 509,703 -500 0.75% 2,487,351
2017-08-18 2017-08-16 5.040 510,203 +1,500 0.75% 2,571,423
2017-08-17 2017-08-15 4.960 508,703 +6,000 0.74% 2,523,167
2017-08-16 2017-08-14 5.040 502,703 +1,000 0.74% 2,533,623
2017-08-15 2017-08-11 5.040 501,703 -45,000 0.73% 2,528,583
2017-08-14 2017-08-10 5.280 546,703 -9,000 0.80% 2,886,592
2017-08-11 2017-08-09 5.680 555,703 +9,500 0.81% 3,156,393
2017-08-10 2017-08-08 5.680 546,203 -3,500 0.80% 3,102,433
2017-08-09 2017-08-07 5.760 549,703 -11,000 0.80% 3,166,289
2017-08-08 2017-08-04 5.840 560,703 +500 0.82% 3,274,506
2017-08-07 2017-08-03 5.920 560,203 +39,000 0.82% 3,316,402
2017-08-04 2017-08-02 5.840 521,203 +6,500 0.76% 3,043,826
2017-08-03 2017-08-01 5.920 514,703 +7,500 0.75% 3,047,042
2017-08-02 2017-07-31 5.360 507,203 +3,000 0.74% 2,718,608
2017-08-01 2017-07-28 5.440 504,203 +5,000 0.74% 2,742,864
2017-07-27 2017-07-25 5.440 499,203 +1,500 0.73% 2,715,664
2017-07-26 2017-07-24 5.440 497,703 -1,500 0.73% 2,707,504
2017-07-21 2017-07-19 5.520 499,203 +1,000 0.73% 2,755,601
2017-07-20 2017-07-18 5.520 498,203 -2,500 0.73% 2,750,081
2017-07-19 2017-07-17 5.600 500,703 -2,500 0.73% 2,803,937
2017-07-17 2017-07-13 5.600 503,203 +2,500 0.74% 2,817,937
2017-07-14 2017-07-12 5.600 500,703 -3,000 0.73% 2,803,937
2017-07-13 2017-07-11 5.760 503,703 +4,550 0.74% 2,901,329
2017-07-12 2017-07-10 5.760 499,153 -1,500 0.73% 2,875,121
2017-07-11 2017-07-07 5.840 500,653 +500 0.73% 2,923,814
2017-07-10 2017-07-06 5.680 500,153 -3,500 0.73% 2,840,869
2017-07-07 2017-07-05 5.840 503,653 +14,500 0.74% 2,941,334
2017-07-06 2017-07-04 5.920 489,153 -34,500 0.72% 2,895,786
2017-07-05 2017-07-03 6.160 523,653 -2,000 0.77% 3,225,702
2017-07-04 2017-06-30 6.320 525,653 -40,500 0.77% 3,322,127
2017-07-03 2017-06-29 6.880 566,153 +116,500 0.83% 3,895,133
2017-06-30 2017-06-28 6.320 449,653 -42,000 0.66% 2,841,807
2017-06-29 2017-06-27 6.400 491,653 +1,500 0.72% 3,146,579
2017-06-28 2017-06-26 6.560 490,153 +10,500 0.72% 3,215,404
2017-06-27 2017-06-23 6.560 479,653 -8,500 0.70% 3,146,524
2017-06-26 2017-06-22 6.560 488,153 +45,000 0.71% 3,202,284
2017-06-23 2017-06-21 6.800 443,153 -16,500 0.65% 3,013,440
2017-06-22 2017-06-20 6.080 459,653 +19,500 0.67% 2,794,690
2017-06-21 2017-06-19 6.160 440,153 +7,500 0.64% 2,711,342
2017-06-20 2017-06-16 5.920 432,653 +32,500 0.63% 2,561,306
2017-06-19 2017-06-15 6.240 400,153 -17,000 0.59% 2,496,955
2017-06-16 2017-06-14 6.560 417,153 +43,500 0.61% 2,736,524
2017-06-14 2017-06-12 5.280 373,653 +500 0.55% 1,972,888
2017-06-13 2017-06-09 5.360 373,153 +10,000 0.55% 2,000,100
2017-06-12 2017-06-08 5.520 363,153 -18,500 0.53% 2,004,605
2017-06-09 2017-06-07 5.280 381,653 +1,000 0.56% 2,015,128
2017-06-08 2017-06-06 5.360 380,653 -2,500 0.56% 2,040,300
2017-06-07 2017-06-05 5.440 383,153 -2,500 0.56% 2,084,352
2017-06-06 2017-06-02 5.520 385,653 +27,000 0.56% 2,128,805
2017-06-05 2017-06-01 5.360 358,653 -39,000 0.53% 1,922,380
2017-06-02 2017-05-31 5.600 397,653 -11,500 0.58% 2,226,857
2017-06-01 2017-05-29 5.760 409,153 -1,000 0.60% 2,356,721
2017-05-31 2017-05-26 5.760 410,153 -1,500 0.60% 2,362,481
2017-05-29 2017-05-25 5.760 411,653 -33,498 0.60% 2,371,121
2017-05-26 2017-05-24 5.680 445,151 -8,500 0.65% 2,528,458
2017-05-25 2017-05-23 5.680 453,651 +14,000 0.66% 2,576,738
2017-05-24 2017-05-22 5.760 439,651 -19,500 0.64% 2,532,390
2017-05-23 2017-05-19 5.760 459,151 -12,000 0.67% 2,644,710
2017-05-22 2017-05-18 5.840 471,151 +59,000 0.69% 2,751,522
2017-05-19 2017-05-17 5.840 412,151 +2,000 0.60% 2,406,962
2017-05-18 2017-05-16 6.000 410,151 +60,000 0.60% 2,460,906
2017-05-17 2017-05-15 6.400 350,151 +11,500 0.51% 2,240,966
2017-05-16 2017-05-12 6.160 338,651 -3,000 0.50% 2,086,090
2017-05-15 2017-05-11 6.240 341,651 -2,500 0.50% 2,131,902
2017-05-12 2017-05-10 6.160 344,151 -500 0.50% 2,119,970
2017-05-11 2017-05-09 6.480 344,651 +1,000 0.50% 2,233,338
2017-05-10 2017-05-08 6.320 343,651 +8,000 0.50% 2,171,874
2017-05-09 2017-05-05 6.320 335,651 -500 0.49% 2,121,314
2017-05-08 2017-05-04 6.320 336,151 -12,500 0.49% 2,124,474
2017-05-05 2017-05-02 6.480 348,651 +3,000 0.51% 2,259,258
2017-05-04 2017-04-28 6.640 345,651 -10,500 0.51% 2,295,123
2017-05-02 2017-04-27 6.640 356,151 -2,500 0.52% 2,364,843
2017-04-28 2017-04-26 6.720 358,651 -14,500 0.53% 2,410,135
2017-04-27 2017-04-25 6.960 373,151 -11,000 0.55% 2,597,131
2017-04-26 2017-04-24 6.320 384,151 -13,500 0.56% 2,427,834
2017-04-25 2017-04-21 6.000 397,651 +500 0.58% 2,385,906
2017-04-24 2017-04-20 6.160 397,151 -25,000 0.58% 2,446,450
2017-04-21 2017-04-19 6.160 422,151 +28,500 0.62% 2,600,450
2017-04-20 2017-04-18 6.160 393,651 -5,000 0.58% 2,424,890
2017-04-19 2017-04-13 6.480 398,651 +15,000 0.58% 2,583,258
2017-04-18 2017-04-12 6.560 383,651 +5,000 0.56% 2,516,751
2017-04-13 2017-04-11 6.560 378,651 +5,000 0.55% 2,483,951
2017-04-12 2017-04-10 6.560 373,651 -1,500 0.55% 2,451,151
2017-04-11 2017-04-07 6.560 375,151 +2,500 0.55% 2,460,991
2017-04-10 2017-04-06 6.560 372,651 +3,000 0.55% 2,444,591
2017-04-07 2017-04-05 6.720 369,651 +3,000 0.54% 2,484,055
2017-04-06 2017-04-03 6.720 366,651 +7,500 0.54% 2,463,895
2017-04-05 2017-03-31 6.800 359,151 -6,000 0.53% 2,442,227
2017-04-03 2017-03-30 6.880 365,151 +10,500 0.53% 2,512,239
2017-03-31 2017-03-29 7.040 354,651 +5,000 0.52% 2,496,743
2017-03-30 2017-03-28 7.120 349,651 -11,500 0.51% 2,489,515
2017-03-29 2017-03-27 6.800 361,151 +4,000 0.53% 2,455,827
2017-03-28 2017-03-24 6.960 357,151 +3,000 0.52% 2,485,771
2017-03-27 2017-03-23 7.120 354,151 -1,500 0.52% 2,521,555
2017-03-24 2017-03-22 7.040 355,651 +19,000 0.52% 2,503,783
2017-03-23 2017-03-21 7.280 336,651 +30,500 0.49% 2,450,819
2017-03-22 2017-03-20 7.360 306,151 +25,000 0.45% 2,253,271
2017-03-21 2017-03-17 7.440 281,151 +12,000 0.41% 2,091,763
2017-03-20 2017-03-16 7.600 269,151 +9,000 0.39% 2,045,548
2017-03-17 2017-03-15 7.760 260,151 +19,500 0.38% 2,018,772
2017-03-16 2017-03-14 8.080 240,651 -4,000 0.35% 1,944,460
2017-03-15 2017-03-13 8.000 244,651 +21,000 0.36% 1,957,208
2017-03-14 2017-03-10 8.480 223,651 -8,500 0.33% 1,896,560
2017-03-13 2017-03-09 8.400 232,151 +19,500 0.34% 1,950,068
2017-03-10 2017-03-08 8.640 212,651 +11,000 0.31% 1,837,305
2017-03-09 2017-03-07 8.960 201,651 +47,000 0.30% 1,806,793
2017-03-08 2017-03-06 9.760 154,651 +9,000 0.23% 1,509,394
2017-03-07 2017-03-03 10.720 145,651 +18,000 0.21% 1,561,379
2017-03-06 2017-03-02 9.680 127,651 -749 0.19% 1,235,662
2017-03-03 2017-03-01 10.960 128,400 +30,500 0.19% 1,407,264
2017-03-02 2017-02-28 9.040 97,900 -13,000 0.43% 885,016
2017-03-01 2017-02-27 8.160 110,900 +6,000 0.49% 904,944
2017-02-27 2017-02-23 8.400 104,900 +10,000 0.46% 881,160
2017-02-24 2017-02-22 8.160 94,900 -500 0.42% 774,384
2017-02-23 2017-02-21 8.160 95,400 +3,000 0.42% 778,464
2017-02-22 2017-02-20 8.400 92,400 -2,500 0.41% 776,160
2017-02-21 2017-02-17 8.080 94,900 +2,500 0.42% 766,792
2017-02-20 2017-02-16 8.160 92,400 +500 0.41% 753,984
2017-02-17 2017-02-15 8.320 91,900 +3,000 0.40% 764,608
2017-02-16 2017-02-14 8.560 88,900 +17,000 0.39% 760,984
2017-02-15 2017-02-13 8.080 71,900 +6,500 0.32% 580,952
2017-02-14 2017-02-10 8.000 65,400 -500 0.29% 523,200
2017-02-13 2017-02-09 7.840 65,900 -2,000 0.29% 516,656
2017-02-10 2017-02-08 8.000 67,900 +4,000 0.30% 543,200
2017-02-07 2017-02-03 7.680 63,900 +6,000 0.28% 490,752
2017-02-06 2017-02-02 7.600 57,900 +3,000 0.25% 440,040
2017-02-03 2017-02-01 7.680 54,900 +3,500 0.24% 421,632
2017-02-01 2017-01-25 7.520 51,400 -8,500 0.23% 386,528
2017-01-26 2017-01-24 7.840 59,900 +3,000 0.26% 469,616
2017-01-25 2017-01-23 7.840 56,900 +2,500 0.25% 446,096
2017-01-24 2017-01-20 7.520 54,400 +10,000 0.24% 409,088
2017-01-23 2017-01-19 7.520 44,400 +5,000 0.20% 333,888
2017-01-17 2017-01-13 7.600 39,400 +1,000 0.17% 299,440
2017-01-13 2017-01-11 7.520 38,400 +500 0.17% 288,768
2017-01-10 2017-01-06 7.280 37,900 -500 0.17% 275,912
2017-01-06 2017-01-04 7.360 38,400 +1,000 0.17% 282,624
2016-12-29 2016-12-23 7.280 37,400 -1,000 0.16% 272,272
2016-12-22 2016-12-20 7.360 38,400 +2,500 0.17% 282,624
2016-12-21 2016-12-19 7.440 35,900 -4,500 0.16% 267,096
2016-12-20 2016-12-16 7.440 40,400 -4,000 0.18% 300,576
2016-12-19 2016-12-15 7.360 44,400 +2,500 0.20% 326,784
2016-12-15 2016-12-13 7.200 41,900 -6,000 0.18% 301,680
2016-12-14 2016-12-12 7.200 47,900 +9,500 0.21% 344,880
2016-12-13 2016-12-09 7.280 38,400 +500 0.17% 279,552
2016-12-12 2016-12-08 7.520 37,900 -3,000 0.17% 285,008
2016-12-09 2016-12-07 7.520 40,900 -5,500 0.18% 307,568
2016-12-08 2016-12-06 7.840 46,400 -5,000 0.20% 363,776
2016-12-07 2016-12-05 8.000 51,400 +1,500 0.23% 411,200
2016-12-06 2016-12-02 7.600 49,900 -500 0.22% 379,240
2016-12-01 2016-11-29 7.440 50,400 -500 0.22% 374,976
2016-11-24 2016-11-22 7.360 50,900 +500 0.22% 374,624
2016-11-18 2016-11-16 7.360 50,400 +500 0.22% 370,944
2016-11-17 2016-11-15 7.280 49,900 +500 0.22% 363,272
2016-11-16 2016-11-14 7.200 49,400 -3,500 0.22% 355,680
2016-11-14 2016-11-10 7.520 52,900 -1,500 0.23% 397,808
2016-11-11 2016-11-09 6.960 54,400 +500 0.24% 378,624
2016-11-10 2016-11-08 7.120 53,900 +1,000 0.24% 383,768
2016-11-09 2016-11-07 7.120 52,900 +1,000 0.23% 376,648
2016-11-08 2016-11-04 7.440 51,900 -1,000 0.23% 386,136
2016-11-04 2016-11-02 7.360 52,900 +3,000 0.23% 389,344
2016-11-02 2016-10-31 7.680 49,900 -2,000 0.22% 383,232
2016-11-01 2016-10-28 7.600 51,900 +500 0.23% 394,440
2016-10-26 2016-10-24 8.160 51,400 -500 0.23% 419,424
2016-10-12 2016-10-07 7.600 51,900 -1,000 0.23% 394,440
2016-10-11 2016-10-06 7.360 52,900 -1,250 0.23% 389,344
2016-10-07 2016-10-05 7.280 54,150 +1,250 0.24% 394,212
2016-10-05 2016-10-03 7.520 52,900 -1,750 0.23% 397,808
2016-10-04 2016-09-30 7.440 54,650 -1,500 0.24% 406,596
2016-10-03 2016-09-29 7.440 56,150 -3,250 0.25% 417,756
2016-09-30 2016-09-28 7.280 59,400 +1,250 0.26% 432,432
2016-09-29 2016-09-27 7.280 58,150 +3,500 0.26% 423,332
2016-09-23 2016-09-21 7.680 54,650 -2,250 0.24% 419,712
2016-09-22 2016-09-20 7.360 56,900 +6,000 0.25% 418,784
2016-09-20 2016-09-15 7.520 50,900 -250 0.22% 382,768
2016-09-13 2016-09-09 7.840 51,150 +250 0.22% 401,016
2016-09-12 2016-09-08 7.840 50,900 -1,250 0.22% 399,056
2016-09-08 2016-09-06 7.520 52,150 +2,500 0.23% 392,168
2016-09-06 2016-09-02 7.680 49,650 -250 0.22% 381,312
2016-09-01 2016-08-30 7.520 49,900 -250 0.22% 375,248
2016-08-31 2016-08-29 7.680 50,150 -250 0.22% 385,152
2016-08-30 2016-08-26 7.360 50,400 +1,000 0.22% 370,944
2016-08-29 2016-08-25 7.360 49,400 -11,250 0.22% 363,584
2016-08-26 2016-08-24 7.680 60,650 +2,000 0.27% 465,792
2016-08-25 2016-08-23 8.160 58,650 +250 0.26% 478,584
2016-08-24 2016-08-22 9.120 58,400 +500 0.26% 532,608
2016-08-23 2016-08-19 9.440 57,900 -1,250 0.25% 546,576
2016-08-19 2016-08-17 9.440 59,150 +250 0.26% 558,376
2016-08-17 2016-08-15 9.440 58,900 +250 0.26% 556,016
2016-08-15 2016-08-11 9.600 58,650 +1,000 0.26% 563,040
2016-08-12 2016-08-10 9.760 57,650 -1,000 0.25% 562,664
2016-08-10 2016-08-08 9.920 58,650 -1,000 0.26% 581,808
2016-08-08 2016-08-04 9.760 59,650 -750 0.26% 582,184
2016-08-03 2016-07-29 9.920 60,400 -250 0.27% 599,168
2016-08-01 2016-07-28 10.080 60,650 +750 0.27% 611,352
2016-07-29 2016-07-27 10.400 59,900 -500 0.26% 622,960
2016-07-28 2016-07-26 9.760 60,400 -500 0.27% 589,504
2016-07-27 2016-07-25 9.600 60,900 -1,250 0.27% 584,640
2016-07-26 2016-07-22 9.600 62,150 -500 0.27% 596,640
2016-07-25 2016-07-21 9.440 62,650 -1,000 0.28% 591,416
2016-07-21 2016-07-19 9.600 63,650 -3,250 0.28% 611,040
2016-07-20 2016-07-18 9.600 66,900 -250 0.29% 642,240
2016-07-14 2016-07-12 9.920 67,150 +2,500 0.29% 666,128
2016-07-13 2016-07-11 9.920 64,650 +1,750 0.28% 641,328
2016-07-11 2016-07-07 10.080 62,900 -2,500 0.28% 634,032
2016-07-08 2016-07-06 9.920 65,400 +1,250 0.29% 648,768
2016-07-07 2016-07-05 10.080 64,150 +1,250 0.28% 646,632
2016-07-06 2016-07-04 9.760 62,900 -500 0.28% 613,904
2016-07-05 2016-06-30 9.920 63,400 -1,500 0.28% 628,928
2016-07-04 2016-06-29 9.760 64,900 +1,500 0.29% 633,424
2016-06-29 2016-06-27 9.920 63,400 -750 0.28% 628,928
2016-06-28 2016-06-24 10.080 64,150 -750 0.28% 646,632
2016-06-27 2016-06-23 10.560 64,900 +500 0.29% 685,344
2016-06-24 2016-06-22 10.560 64,400 +250 0.28% 680,064
2016-06-20 2016-06-16 10.560 64,150 +750 0.28% 677,424
2016-06-16 2016-06-14 11.040 63,400 -1,250 0.28% 699,936
2016-06-15 2016-06-13 11.360 64,650 -1,000 0.28% 734,424
2016-06-10 2016-06-07 10.560 65,650 -750 0.29% 693,264
2016-06-08 2016-06-06 10.560 66,400 -2,000 0.29% 701,184
2016-06-06 2016-06-02 10.560 68,400 -1,750 0.30% 722,304
2016-06-02 2016-05-31 10.240 70,150 +1,750 0.31% 718,336
2016-05-23 2016-05-19 10.400 68,400 -750 0.30% 711,360
2016-05-20 2016-05-18 10.560 69,150 -250 0.30% 730,224
2016-05-10 2016-05-06 10.880 69,400 -1,000 0.30% 755,072
2016-05-09 2016-05-05 11.200 70,400 +1,500 0.31% 788,480
2016-05-06 2016-05-04 11.520 68,900 -250 0.30% 793,728
2016-05-05 2016-05-03 10.880 69,150 +250 0.30% 752,352
2016-05-04 2016-04-29 11.520 68,900 +500 0.30% 793,728
2016-05-03 2016-04-28 11.680 68,400 +1,250 0.30% 798,912
2016-04-29 2016-04-27 11.680 67,150 +250 0.29% 784,312
2016-04-28 2016-04-26 11.520 66,900 -1,000 0.29% 770,688
2016-04-27 2016-04-25 11.840 67,900 -2,250 0.30% 803,936
2016-04-25 2016-04-21 11.360 70,150 -250 0.31% 796,904
2016-04-21 2016-04-19 11.360 70,400 -3,250 0.31% 799,744
2016-04-19 2016-04-15 11.200 73,650 +3,750 0.32% 824,880
2016-04-15 2016-04-13 11.040 69,900 -1,250 0.31% 771,696
2016-04-14 2016-04-12 10.880 71,150 -500 0.31% 774,112
2016-04-11 2016-04-07 10.560 71,650 -3,500 0.31% 756,624
2016-04-06 2016-04-01 10.880 75,150 +5,000 0.33% 817,632
2016-04-05 2016-03-31 11.040 70,150 +500 0.31% 774,456
2016-03-31 2016-03-29 11.680 69,650 +500 0.31% 813,512
2016-03-30 2016-03-24 12.480 69,150 +1,250 0.30% 862,992
2016-03-29 2016-03-23 12.480 67,900 +2,000 0.30% 847,392
2016-03-23 2016-03-21 11.680 65,900 +750 0.29% 769,712
2016-03-22 2016-03-18 12.480 65,150 +3,750 0.29% 813,072
2016-03-18 2016-03-16 10.400 61,400 +250 0.27% 638,560
2016-03-11 2016-03-09 10.400 61,150 -500 0.27% 635,960
2016-03-07 2016-03-03 10.400 61,650 +3,500 0.27% 641,160
2016-03-04 2016-03-02 10.080 58,150 -1,250 0.26% 586,152
2016-03-02 2016-02-29 9.920 59,400 +1,250 0.26% 589,248
2016-02-23 2016-02-19 9.920 58,150 +500 0.26% 576,848
2016-02-22 2016-02-18 10.240 57,650 -1,250 0.25% 590,336
2016-02-19 2016-02-17 9.760 58,900 +1,000 0.26% 574,864
2016-02-18 2016-02-16 9.600 57,900 -1,000 0.25% 555,840
2016-02-16 2016-02-12 9.280 58,900 +1,250 0.26% 546,592
2016-02-12 2016-02-05 9.920 57,650 -2,500 0.25% 571,888
2016-02-02 2016-01-29 10.400 60,150 -500 0.26% 625,560
2016-02-01 2016-01-28 10.240 60,650 +500 0.27% 621,056
2016-01-27 2016-01-25 10.080 60,150 -1,250 0.26% 606,312
2016-01-26 2016-01-22 9.760 61,400 -3,250 0.27% 599,264
2016-01-25 2016-01-21 9.600 64,650 +500 0.28% 620,640
2016-01-22 2016-01-20 10.240 64,150 +4,000 0.28% 656,896
2016-01-21 2016-01-19 11.520 60,150 -500 0.26% 692,928
2016-01-20 2016-01-18 11.200 60,650 -2,500 0.27% 679,280
2016-01-19 2016-01-15 11.200 63,150 +2,750 0.28% 707,280
2016-01-18 2016-01-14 11.840 60,400 -1,500 0.27% 715,136
2016-01-15 2016-01-13 11.680 61,900 -250 0.27% 722,992
2016-01-13 2016-01-11 12.320 62,150 -750 0.27% 765,688
2016-01-12 2016-01-08 12.640 62,900 -750 0.28% 795,056
2016-01-11 2016-01-07 12.640 63,650 +1,000 0.28% 804,536
2016-01-08 2016-01-06 13.280 62,650 -750 0.28% 831,992
2016-01-07 2016-01-05 13.120 63,400 -1,250 0.28% 831,808
2016-01-06 2016-01-04 12.960 64,650 +4,500 0.28% 837,864
2016-01-05 2015-12-31 13.440 60,150 -3,500 0.26% 808,416
2016-01-04 2015-12-29 13.440 63,650 +4,250 0.28% 855,456
2015-12-29 2015-12-24 13.760 59,400 -1,250 0.26% 817,344
2015-12-23 2015-12-21 13.920 60,650 -1,250 0.27% 844,248
2015-12-17 2015-12-15 13.440 61,900 -1,250 0.27% 831,936
2015-12-16 2015-12-14 13.440 63,150 -1,000 0.28% 848,736
2015-12-15 2015-12-11 13.760 64,150 -2,250 0.28% 882,704
2015-12-14 2015-12-10 13.920 66,400 +2,250 0.29% 924,288
2015-12-11 2015-12-09 14.240 64,150 +1,250 0.28% 913,496
2015-12-10 2015-12-08 14.240 62,900 +4,500 0.28% 895,696
2015-12-09 2015-12-07 14.560 58,400 -250 0.26% 850,304
2015-12-07 2015-12-03 14.400 58,650 -250 0.26% 844,560
2015-12-04 2015-12-02 14.720 58,900 +500 0.26% 867,008
2015-12-03 2015-12-01 15.040 58,400 -500 0.26% 878,336
2015-12-02 2015-11-30 14.400 58,900 +500 0.26% 848,160
2015-12-01 2015-11-27 14.400 58,400 +250 0.26% 840,960
2015-11-30 2015-11-26 14.720 58,150 -1,250 0.26% 855,968
2015-11-27 2015-11-25 15.040 59,400 +4,250 0.26% 893,376
2015-11-26 2015-11-24 14.880 55,150 +250 0.24% 820,632
2015-11-25 2015-11-23 15.040 54,900 +10,000 0.24% 825,696
2015-11-24 2015-11-20 15.360 44,900 -250 0.20% 689,664
2015-11-23 2015-11-19 15.360 45,150 -4,000 0.20% 693,504
2015-11-20 2015-11-18 15.360 49,150 +2,750 0.22% 754,944
2015-11-19 2015-11-17 16.160 46,400 -2,000 0.20% 749,824
2015-11-18 2015-11-16 16.000 48,400 -2,000 0.21% 774,400
2015-11-17 2015-11-13 17.120 50,400 -250 0.22% 862,848
2015-11-16 2015-11-12 17.600 50,650 +7,750 0.22% 891,440
2015-11-13 2015-11-11 14.720 42,900 +750 0.19% 631,488
2015-11-12 2015-11-10 15.360 42,150 -2,250 0.19% 647,424
2015-11-11 2015-11-09 14.720 44,400 -2,750 0.20% 653,568
2015-11-10 2015-11-06 14.400 47,150 +250 0.21% 678,960
2015-11-06 2015-11-04 14.240 46,900 -2,000 0.21% 667,856
2015-11-05 2015-11-03 14.240 48,900 -3,500 0.21% 696,336
2015-11-04 2015-11-02 14.400 52,400 +3,750 0.23% 754,560
2015-11-03 2015-10-30 14.560 48,650 -4,500 0.21% 708,344
2015-11-02 2015-10-29 13.760 53,150 +750 0.23% 731,344
2015-10-30 2015-10-28 13.920 52,400 +1,500 0.23% 729,408
2015-10-29 2015-10-27 13.920 50,900 +500 0.22% 708,528
2015-10-28 2015-10-26 13.920 50,400 +1,250 0.22% 701,568
2015-10-26 2015-10-22 14.400 49,150 +1,000 0.22% 707,760
2015-10-22 2015-10-19 14.080 48,150 +5,500 0.21% 677,952
2015-10-20 2015-10-16 13.600 42,650 +1,500 0.19% 580,040
2015-10-19 2015-10-15 14.080 41,150 +1,000 0.18% 579,392
2015-10-16 2015-10-14 13.760 40,150 -1,000 0.18% 552,464
2015-10-15 2015-10-13 14.080 41,150 -5,750 0.18% 579,392
2015-10-14 2015-10-12 14.400 46,900 -1,250 0.21% 675,360
2015-10-13 2015-10-09 14.400 48,150 +4,500 0.21% 693,360
2015-10-12 2015-10-08 14.080 43,650 +250 0.19% 614,592
2015-10-09 2015-10-07 14.400 43,400 -1,000 0.19% 624,960
2015-10-08 2015-10-06 14.240 44,400 -6,500 0.20% 632,256
2015-10-07 2015-10-05 14.560 50,900 +1,750 0.22% 741,104
2015-10-06 2015-10-02 14.080 49,150 +2,750 0.22% 692,032
2015-10-05 2015-09-30 12.640 46,400 -1,000 0.20% 586,496
2015-10-02 2015-09-29 14.240 47,400 +250 0.21% 674,976
2015-09-30 2015-09-25 16.480 47,150 -1,250 0.21% 777,032
2015-09-29 2015-09-24 16.800 48,400 +2,750 0.21% 813,120
2015-09-25 2015-09-23 16.800 45,650 +5,898 0.20% 766,920
2015-09-24 2015-09-22 17.280 39,752 -4,250 0.35% 686,915
2015-09-22 2015-09-18 17.920 44,002 -2,500 0.39% 788,516
2015-09-21 2015-09-17 17.760 46,502 +750 0.41% 825,876
2015-09-18 2015-09-16 17.280 45,752 +4,000 0.40% 790,595
2015-09-17 2015-09-15 17.120 41,752 +10,002 0.37% 714,794
2015-09-16 2015-09-14 16.320 31,750 +11,750 0.28% 518,160
2015-09-15 2015-09-11 16.160 20,000 +2,250 0.18% 323,200
2015-09-11 2015-09-09 16.160 17,750 +500 0.16% 286,840
2015-09-07 2015-09-02 16.000 17,250 -1,500 0.15% 276,000
2015-09-01 2015-08-28 16.000 18,750 +500 0.16% 300,000
2015-08-31 2015-08-27 16.320 18,250 -1,000 0.16% 297,840
2015-08-26 2015-08-24 14.560 19,250 -1,750 0.17% 280,280
2015-08-25 2015-08-21 16.160 21,000 -500 0.18% 339,360
2015-08-24 2015-08-20 16.640 21,500 -2,500 0.19% 357,760
2015-08-21 2015-08-19 16.080 24,000 -750 0.21% 385,920
2015-08-20 2015-08-18 15.921 24,750 -1,631 0.22% 394,040
2015-08-19 2015-08-17 16.239 26,381 -4,020 0.23% 428,407
2015-08-18 2015-08-14 16.080 30,401 +2,261 0.27% 488,848
2015-08-17 2015-08-13 16.239 28,140 -1,005 0.25% 456,971
2015-08-14 2015-08-12 16.080 29,145 +754 0.25% 468,652
2015-08-13 2015-08-11 16.558 28,391 -2,764 0.25% 470,087
2015-08-12 2015-08-10 16.398 31,155 +1,257 0.27% 510,893
2015-08-10 2015-08-06 16.717 29,898 +2,512 0.26% 499,800
2015-08-06 2015-08-04 16.558 27,386 -1,256 0.24% 453,447
2015-08-05 2015-08-03 15.921 28,642 -754 0.25% 456,003
2015-08-04 2015-07-31 16.398 29,396 -502 0.26% 482,048
2015-08-03 2015-07-30 16.558 29,898 +5,025 0.26% 495,040
2015-07-31 2015-07-29 16.398 24,873 -1,759 0.22% 407,878
2015-07-30 2015-07-28 16.239 26,632 +1,256 0.23% 432,483
2015-07-29 2015-07-27 16.239 25,376 +754 0.22% 412,086
2015-07-28 2015-07-24 17.990 24,622 -7,035 0.22% 442,962
2015-07-27 2015-07-23 18.627 31,657 +2,261 0.28% 589,685
2015-07-24 2015-07-22 18.787 29,396 -251 0.26% 552,249
2015-07-21 2015-07-17 19.901 29,647 +251 0.26% 590,005
2015-07-17 2015-07-15 19.583 29,396 +503 0.26% 575,649
2015-07-16 2015-07-14 20.219 28,893 +4,522 0.25% 584,199
2015-07-15 2015-07-13 20.697 24,371 +5,276 0.21% 504,407
2015-07-14 2015-07-10 17.354 19,095 +754 0.17% 331,368
2015-07-13 2015-07-09 16.558 18,341 +1,005 0.16% 303,683
2015-07-10 2015-07-08 12.577 17,336 +1,005 0.15% 218,042
2015-07-09 2015-07-07 18.150 16,331 +251 0.14% 296,403
2015-07-08 2015-07-06 19.105 16,080 +754 0.14% 307,208
2015-07-07 2015-07-03 23.563 15,326 +251 0.13% 361,123
2015-07-02 2015-06-29 29.135 15,075 +503 0.13% 439,211
2015-06-30 2015-06-26 30.250 14,572 +2,512 0.13% 440,796
2015-06-29 2015-06-25 30.568 12,060 +1,256 0.11% 368,649
2015-06-26 2015-06-24 30.568 10,804 -1,005 0.09% 330,256
2015-06-25 2015-06-23 30.727 11,809 -1,005 0.10% 362,857
2015-06-24 2015-06-22 30.568 12,814 -502 0.11% 391,697
2015-06-23 2015-06-19 30.409 13,316 +251 0.12% 404,922
2015-06-22 2015-06-18 30.250 13,065 -2,512 0.11% 395,210
2015-06-19 2015-06-17 30.409 15,577 +251 0.14% 473,677
2015-06-18 2015-06-16 30.409 15,326 +754 0.13% 466,044
2015-06-17 2015-06-15 30.886 14,572 -1,005 0.13% 450,076
2015-06-16 2015-06-12 31.523 15,577 +502 0.14% 491,036
2015-06-15 2015-06-11 32.160 15,075 -2,010 0.13% 484,812
2015-06-12 2015-06-10 30.409 17,085 -5,276 0.15% 519,533
2015-06-11 2015-06-09 30.409 22,361 -2,261 0.20% 679,969
2015-06-10 2015-06-08 32.956 24,622 -1,256 0.22% 811,444
2015-06-09 2015-06-05 33.593 25,878 -3,769 0.23% 869,316
2015-06-08 2015-06-04 34.230 29,647 -3,517 0.26% 1,014,808
2015-06-05 2015-06-03 34.707 33,164 +2,261 0.29% 1,151,034
2015-06-04 2015-06-02 36.618 30,903 -8,794 0.27% 1,131,601
2015-06-03 2015-06-01 36.618 39,697 +7,286 0.35% 1,453,618
2015-06-02 2015-05-29 32.319 32,411 -1,256 0.28% 1,047,498
2015-06-01 2015-05-28 32.319 33,667 +503 0.29% 1,088,091
2015-05-29 2015-05-27 32.956 33,164 -4,498 0.29% 1,092,954
2015-05-28 2015-05-26 33.115 37,662 +10,803 0.33% 1,247,186
2015-05-27 2015-05-22 31.205 26,859 +1,005 0.23% 838,128
2015-05-26 2015-05-21 30.409 25,854 +1,256 0.23% 786,187
2015-05-22 2015-05-20 30.409 24,598 -2,512 0.22% 747,994
2015-05-21 2015-05-19 30.727 27,110 -1,005 0.24% 833,012
2015-05-20 2015-05-18 31.046 28,115 +1,507 0.25% 872,845
2015-05-19 2015-05-15 30.250 26,608 +1,257 0.23% 804,879
2015-05-18 2015-05-14 31.046 25,351 +502 0.22% 787,036
2015-05-15 2015-05-13 31.046 24,849 -754 0.22% 771,451
2015-05-14 2015-05-12 30.250 25,603 -1,758 0.22% 774,478
2015-05-13 2015-05-11 31.364 27,361 +1,507 0.24% 858,149
2015-05-12 2015-05-08 33.274 25,854 -502 0.23% 860,278
2015-05-11 2015-05-07 32.478 26,356 +502 0.23% 856,001
2015-05-08 2015-05-06 34.230 25,854 +754 0.23% 884,975
2015-05-07 2015-05-05 31.364 25,100 +754 0.22% 787,235
2015-05-06 2015-05-04 33.434 24,346 -5,779 0.21% 813,976
2015-05-05 2015-04-30 33.434 30,125 +1,759 0.26% 1,007,189
2015-05-04 2015-04-29 31.364 28,366 -3,769 0.25% 889,670
2015-04-30 2015-04-28 30.090 32,135 +3,266 0.28% 966,952
2015-04-29 2015-04-27 29.453 28,869 -2,261 0.25% 850,292
2015-04-28 2015-04-24 27.225 31,130 -2,010 0.27% 847,500
2015-04-27 2015-04-23 28.817 33,140 -12,562 0.29% 954,983
2015-04-24 2015-04-22 28.339 45,702 +13,818 0.40% 1,295,149
2015-04-23 2015-04-21 25.473 31,884 -1,758 0.28% 812,190
2015-04-22 2015-04-20 24.200 33,642 +3,015 0.29% 814,123
2015-04-21 2015-04-17 25.155 30,627 -2,764 0.27% 770,418
2015-04-20 2015-04-16 25.314 33,391 -5,276 0.29% 845,262
2015-04-17 2015-04-15 25.473 38,667 -4,774 0.34% 984,975
2015-04-16 2015-04-14 25.473 43,441 +1,759 0.38% 1,106,584
2015-04-15 2015-04-13 24.677 41,682 +754 0.36% 1,028,596
2015-04-14 2015-04-10 24.359 40,928 -1,005 0.36% 996,957
2015-04-13 2015-04-09 24.040 41,933 +2,512 0.37% 1,008,086
2015-04-10 2015-04-08 24.996 39,421 +50 0.34% 985,353
2015-04-09 2015-04-02 23.722 39,371 -251 0.34% 933,958
2015-04-08 2015-04-01 23.563 39,622 +2,764 0.35% 933,604
2015-04-02 2015-03-31 24.200 36,858 -1,256 0.32% 891,949
2015-04-01 2015-03-30 24.040 38,114 -1,005 0.33% 916,276
2015-03-30 2015-03-26 24.040 39,119 -1,005 0.34% 940,436
2015-03-27 2015-03-25 25.155 40,124 +2,763 0.35% 1,009,313
2015-03-26 2015-03-24 24.040 37,361 +1,508 0.33% 898,173
2015-03-25 2015-03-23 23.244 35,853 -6,030 0.31% 833,380
2015-03-24 2015-03-20 23.404 41,883 +2,512 0.37% 980,211
2015-03-23 2015-03-19 23.404 39,371 +5,528 0.34% 921,422
2015-03-20 2015-03-18 23.563 33,843 +1,758 0.30% 797,435
2015-03-19 2015-03-17 25.155 32,085 +10,804 0.28% 807,093
2015-03-18 2015-03-16 26.747 21,281 +1,507 0.19% 569,201
2015-03-17 2015-03-13 27.861 19,774 +3,267 0.17% 550,931
2015-03-16 2015-03-12 25.473 16,507 +502 0.14% 420,487
2015-03-13 2015-03-11 25.155 16,005 +754 0.14% 402,603
2015-03-12 2015-03-10 25.314 15,251 +3,015 0.13% 386,065
2015-03-10 2015-03-06 24.518 12,236 +753 0.13% 300,002
2015-03-02 2015-02-26 25.473 11,483 -502 0.12% 292,510
2015-02-27 2015-02-25 25.155 11,985 -503 0.13% 301,481
2015-02-25 2015-02-23 25.314 12,488 -753 0.14% 316,122
2015-02-24 2015-02-18 25.314 13,241 -2,513 0.14% 335,183
2015-02-23 2015-02-16 23.722 15,754 -502 0.17% 373,716
2015-02-17 2015-02-13 23.563 16,256 +753 0.18% 383,036
2015-02-13 2015-02-11 24.359 15,503 +754 0.17% 377,635
2015-02-12 2015-02-10 24.200 14,749 -754 0.16% 356,920
2015-02-10 2015-02-06 24.836 15,503 +1,257 0.17% 385,039
2015-02-09 2015-02-05 24.359 14,246 +2,261 0.15% 347,016
2015-02-06 2015-02-04 25.314 11,985 -1,508 0.13% 303,389
2015-02-05 2015-02-03 24.359 13,493 -2,010 0.15% 328,673
2015-02-04 2015-02-02 23.085 15,503 -251 0.17% 357,889
2015-01-26 2015-01-22 23.881 15,754 -1,507 0.17% 376,224
2015-01-23 2015-01-21 24.359 17,261 +1,005 0.19% 420,457
2015-01-16 2015-01-14 23.244 16,256 -327 0.18% 377,860
2015-01-15 2015-01-13 23.881 16,583 +754 0.18% 396,022
2015-01-14 2015-01-12 23.563 15,829 -201 0.17% 372,975
2015-01-12 2015-01-08 23.563 16,030 -1,005 0.17% 377,711
2015-01-08 2015-01-06 25.314 17,035 -1,508 0.19% 431,225
2015-01-07 2015-01-05 25.951 18,543 -306 0.20% 481,207
2015-01-06 2015-01-02 26.588 18,849 -12,813 0.21% 501,152
2015-01-05 2014-12-31 25.314 31,662 -11,055 0.36% 801,494
2015-01-02 2014-12-29 26.429 42,717 -754 0.48% 1,128,947
2014-12-30 2014-12-24 26.747 43,471 +252 0.49% 1,162,716
2014-12-29 2014-12-22 27.225 43,219 +251 0.49% 1,176,618
2014-12-18 2014-12-16 26.588 42,968 -251 0.49% 1,142,421
2014-12-17 2014-12-15 26.747 43,219 -252 0.49% 1,155,976
2014-12-16 2014-12-12 26.747 43,471 -100 0.49% 1,162,716
2014-12-15 2014-12-11 26.906 43,571 +251 0.49% 1,172,327
2014-12-12 2014-12-10 27.065 43,320 -754 0.49% 1,172,471
2014-12-11 2014-12-09 27.065 44,074 +754 0.50% 1,192,878
2014-12-10 2014-12-08 28.657 43,320 -502 0.49% 1,241,440
2014-12-09 2014-12-05 25.473 43,822 -478 0.50% 1,116,290
2014-12-08 2014-12-04 25.473 44,300 +930 0.50% 1,128,466
2014-12-05 2014-12-03 27.702 43,370 +276 0.49% 1,201,443
2014-12-04 2014-12-02 30.568 43,094 -427 0.49% 1,317,294
2014-12-03 2014-12-01 31.046 43,521 +452 0.49% 1,351,133
2014-12-02 2014-11-28 30.727 43,069 +201 0.49% 1,323,387
2014-12-01 2014-11-27 31.205 42,868 +614 0.49% 1,337,685
2014-11-28 2014-11-26 31.523 42,254 +854 0.48% 1,331,980
2014-11-27 2014-11-25 31.523 41,400 -13,108 0.47% 1,305,059
2014-11-26 2014-11-24 31.205 54,508 +341 0.63% 1,700,909
2014-11-25 2014-11-21 25.473 54,167 -2,814 0.68% 1,379,810
2014-11-24 2014-11-20 23.722 56,981 +251 0.71% 1,351,702
2014-11-21 2014-11-19 23.563 56,730 -1,256 0.71% 1,336,716
2014-11-20 2014-11-18 22.608 57,986 -503 0.72% 1,310,920
2014-11-19 2014-11-17 22.608 58,489 -829 0.78% 1,322,292
2014-11-18 2014-11-14 21.811 59,318 +76 0.79% 1,293,814
2014-11-17 2014-11-13 21.971 59,242 +1,130 0.79% 1,301,588
2014-11-14 2014-11-12 21.015 58,112 +553 0.78% 1,221,250
2014-11-13 2014-11-11 20.697 57,559 -4,849 0.77% 1,191,300
2014-11-12 2014-11-10 22.130 62,408 -251 0.83% 1,381,083
2014-11-05 2014-11-03 22.289 62,659 -1,081 0.84% 1,396,613
2014-11-04 2014-10-31 21.971 63,740 +352 0.85% 1,400,412
2014-11-03 2014-10-30 21.971 63,388 -2,035 0.85% 1,392,678
2014-10-31 2014-10-29 22.289 65,423 +3,844 0.87% 1,458,220
2014-10-30 2014-10-28 20.697 61,579 +995 0.82% 1,274,502
2014-10-29 2014-10-27 21.175 60,584 -25 0.81% 1,282,845
2014-10-27 2014-10-23 21.493 60,609 +176 0.81% 1,302,673
2014-10-24 2014-10-22 21.652 60,433 +653 0.81% 1,308,512
2014-10-23 2014-10-21 21.971 59,780 +477 0.80% 1,313,408
2014-10-22 2014-10-20 22.289 59,303 +151 0.79% 1,321,811
2014-10-21 2014-10-17 23.404 59,152 +3,191 0.79% 1,384,368
2014-10-20 2014-10-16 23.881 55,961 +879 0.75% 1,336,415
2014-10-17 2014-10-15 22.448 55,082 -100 0.74% 1,236,498
2014-10-16 2014-10-14 22.608 55,182 -527 0.74% 1,247,528
2014-10-15 2014-10-13 23.085 55,709 +490 0.74% 1,286,051
2014-10-14 2014-10-10 22.448 55,219 -1,834 0.74% 1,239,574
2014-10-13 2014-10-09 22.130 57,053 -301 0.76% 1,262,577
2014-10-10 2014-10-08 22.448 57,354 +5,954 0.77% 1,287,501
2014-10-09 2014-10-07 22.608 51,400 -376 0.69% 1,162,027
2014-10-08 2014-10-06 23.881 51,776 +3,366 0.69% 1,236,472
2014-10-07 2014-10-03 21.971 48,410 +2,440 0.65% 1,063,601
2014-10-06 2014-09-30 21.652 45,970 +278 0.61% 995,355
2014-10-03 2014-09-29 22.608 45,692 -4,719 0.61% 1,032,983
2014-09-30 2014-09-26 24.996 50,411 +5,504 0.67% 1,260,055
2014-09-29 2014-09-25 27.543 44,907 +1,504 0.60% 1,236,872
2014-09-26 2014-09-24 29.453 43,403 +35,766 0.58% 1,278,369
2014-09-25 2014-09-23 35.822 7,637 -377 0.41% 273,571
2014-09-24 2014-09-22 35.663 8,014 +377 0.43% 285,800
2014-09-23 2014-09-19 35.026 7,637 -226 0.41% 267,492
2014-09-22 2014-09-18 34.548 7,863 +226 0.42% 271,652
2014-09-18 2014-09-16 39.802 7,637 -76 0.41% 303,968
2014-09-17 2014-09-15 38.847 7,713 +51 0.41% 299,625
2014-09-12 2014-09-10 36.618 7,662 -6 0.41% 280,566
2014-09-11 2014-09-08 35.981 7,668 +24 0.41% 275,902
2014-09-10 2014-09-05 36.618 7,644 +1,256 0.41% 279,907
2014-09-05 2014-09-03 41.394 6,388 +1,131 0.34% 264,425
2014-09-04 2014-09-02 39.802 5,257 -1,457 0.28% 209,239
2014-09-03 2014-09-01 39.802 6,714 -679 0.36% 267,230
2014-09-02 2014-08-29 36.618 7,393 -1,683 0.40% 270,716
2014-08-27 2014-08-25 35.026 9,076 -377 0.48% 317,894
2014-08-26 2014-08-22 28.657 9,453 +1,633 0.51% 270,899
2014-08-25 2014-08-21 27.293 7,820 -10,191 0.42% 213,430
2014-08-22 2014-08-20 27.293 18,011 -880 0.41% 491,570
2014-08-21 2014-08-19 26.610 18,891 +1,290 0.43% 502,698
2014-08-20 2014-08-18 27.293 17,601 -1,321 0.40% 480,380
2014-08-19 2014-08-15 25.928 18,922 -8 0.43% 490,612
2014-08-18 2014-08-14 25.587 18,930 -293 0.43% 484,362
2014-08-14 2014-08-12 26.610 19,223 -235 0.44% 511,533
2014-08-11 2014-08-07 22.517 19,458 +704 0.45% 438,127
2014-08-01 2014-07-30 22.517 18,754 -4 0.43% 422,275
2014-07-31 2014-07-29 22.517 18,758 -413 0.43% 422,365
2014-07-30 2014-07-28 22.175 19,171 -11 0.44% 425,124
2014-07-29 2014-07-25 22.175 19,182 -587 0.44% 425,368
2014-07-25 2014-07-23 22.175 19,769 +11,725 0.45% 438,385
2014-07-24 2014-07-22 22.175 8,044 +3,803 0.18% 178,379
2014-07-23 2014-07-21 21.493 4,241 +2 0.10% 91,152
2014-07-22 2014-07-18 21.152 4,239 +5 0.10% 89,663
2014-07-17 2014-07-15 22.517 4,234 -1,059 0.10% 95,335
2014-07-16 2014-07-14 21.493 5,293 +1,583 0.12% 113,763
2014-07-15 2014-07-11 27.293 3,710 +1,239 0.08% 101,256
2014-07-11 2014-07-09 30.022 2,471 +117 0.06% 74,185
2014-07-10 2014-07-08 31.387 2,354 -469 0.05% 73,884
2014-07-07 2014-07-03 30.022 2,823 +469 0.06% 84,752
2014-07-04 2014-07-02 30.704 2,354 +586 0.05% 72,278
2014-06-30 2014-06-26 33.434 1,768 +411 0.04% 59,111
2014-06-27 2014-06-25 34.116 1,357 +938 0.03% 46,295
2014-06-20 2014-06-18 35.481 419 +176 0.01% 14,866
2014-06-18 2014-06-16 38.210 243 -293 0.01% 9,285
2014-06-17 2014-06-13 35.481 536 -176 0.01% 19,018
2014-06-16 2014-06-12 35.481 712 +293 0.02% 25,262
2014-06-11 2014-06-09 36.845 419 -586 0.01% 15,438
2014-06-06 2014-06-04 35.481 1,005 -59 0.02% 35,658
2014-06-05 2014-06-03 36.845 1,064 +586 0.02% 39,203
2014-05-20 2014-05-16 36.163 478 +176 0.01% 17,286
2014-05-16 2014-05-14 37.528 302 -176 0.01% 11,333
2014-05-09 2014-05-07 36.845 478 +176 0.01% 17,612
2014-04-29 2014-04-25 42.304 302 -293 0.01% 12,776
2014-04-23 2014-04-17 39.575 595 +59 0.01% 23,547
2014-04-17 2014-04-15 38.210 536 +234 0.01% 20,481
2014-04-07 2014-04-03 40.257 302 -410 0.01% 12,158
2014-04-02 2014-03-31 39.575 712 -176 0.02% 28,177
2014-03-31 2014-03-27 35.481 888 +117 0.02% 31,507
2014-03-26 2014-03-24 38.892 771 +59 0.02% 29,986
2014-03-24 2014-03-20 44.351 712 -1,407 0.02% 31,578
2014-03-21 2014-03-19 42.304 2,119 +469 0.06% 89,642
2014-03-20 2014-03-18 46.398 1,650 -59 0.05% 76,556
2014-03-19 2014-03-17 44.351 1,709 +528 0.05% 75,795
2014-03-18 2014-03-14 34.116 1,181 -293 0.03% 40,291
2014-03-11 2014-03-07 33.093 1,474 -176 0.04% 48,778
2014-03-05 2014-03-03 29.340 1,650 +176 0.05% 48,411
2014-02-24 2014-02-20 32.069 1,474 -59 0.04% 47,270
2014-02-19 2014-02-17 33.093 1,533 +59 0.04% 50,731
2014-02-11 2014-02-07 29.340 1,474 -997 0.04% 43,247
2014-02-10 2014-02-06 27.975 2,471 +997 0.07% 69,126
2014-01-28 2014-01-24 29.681 1,474 -176 0.04% 43,750
2014-01-27 2014-01-23 28.999 1,650 +176 0.05% 47,848
2014-01-24 2014-01-22 30.704 1,474 -469 0.04% 45,258
2014-01-23 2014-01-21 29.340 1,943 +293 0.05% 57,007
2014-01-22 2014-01-20 28.657 1,650 +176 0.05% 47,285
2014-01-21 2014-01-17 30.704 1,474 -118 0.04% 45,258
2014-01-13 2014-01-09 26.269 1,592 +118 0.04% 41,821
2013-12-30 2013-12-24 27.975 1,474 -587 0.04% 41,235
2013-12-27 2013-12-20 24.564 2,061 +587 0.06% 50,625
2013-12-23 2013-12-19 27.293 1,474 -59 0.04% 40,230
2013-12-18 2013-12-16 29.340 1,533 -704 0.04% 44,978
2013-12-17 2013-12-13 30.704 2,237 +587 0.06% 68,686
2013-12-16 2013-12-12 35.481 1,650 -59 0.05% 58,543
2013-12-13 2013-12-11 33.434 1,709 +117 0.05% 57,138
2013-12-12 2013-12-10 33.434 1,592 -3,341 0.04% 53,226
2013-12-11 2013-12-09 26.610 4,933 -352 0.14% 131,269
2013-12-10 2013-12-06 24.564 5,285 +879 0.15% 129,818
2013-12-09 2013-12-05 25.587 4,406 -293 0.12% 112,736
2013-12-06 2013-12-04 26.952 4,699 +352 0.13% 126,646
2013-12-04 2013-12-02 21.834 4,347 -703 0.12% 94,913
2013-12-03 2013-11-29 21.834 5,050 -469 0.14% 110,263
2013-12-02 2013-11-28 21.152 5,519 -411 0.15% 116,737
2013-11-29 2013-11-27 21.152 5,930 +411 0.16% 125,431
2013-11-26 2013-11-22 21.834 5,519 -1,407 0.15% 120,503
2013-11-25 2013-11-21 21.493 6,926 +1,407 0.19% 148,861
2013-11-14 2013-11-12 21.834 5,519 -528 0.15% 120,503
2013-11-13 2013-11-11 21.834 6,047 +645 0.17% 132,032
2013-11-12 2013-11-08 22.175 5,402 +117 0.15% 119,791
2013-11-11 2013-11-07 21.152 5,285 +176 0.15% 111,788
2013-11-08 2013-11-06 21.834 5,109 -176 0.14% 111,551
2013-11-05 2013-11-01 21.834 5,285 +176 0.15% 115,394
2013-11-04 2013-10-31 22.858 5,109 -1,642 0.14% 116,780
2013-11-01 2013-10-30 19.787 6,751 -586 0.19% 133,584
2013-10-15 2013-10-10 18.764 7,337 -996 0.20% 137,670
2013-09-25 2013-09-23 18.423 8,333 -411 0.23% 153,516
2013-09-24 2013-09-19 17.740 8,744 +997 0.24% 155,121
2013-09-23 2013-09-18 18.081 7,747 +410 0.21% 140,077
2013-09-16 2013-09-12 20.128 7,337 -2,872 0.20% 147,682
2013-09-13 2013-09-11 20.811 10,209 +2,872 0.28% 212,457
2013-08-13 2013-08-09 18.081 7,337 -1,231 0.20% 132,664
2013-07-22 2013-07-18 16.580 8,568 +879 0.24% 142,061
2013-07-15 2013-07-11 17.058 7,689 +411 0.21% 131,159
2013-07-05 2013-07-03 17.399 7,278 -117 0.20% 126,631
2013-07-04 2013-07-02 17.058 7,395 +117 0.20% 126,144
2013-06-25 2013-06-21 19.787 7,278 -880 0.20% 144,012
2013-06-19 2013-06-17 19.787 8,158 +176 0.22% 161,425
2013-06-18 2013-06-14 18.423 7,982 -1,524 0.22% 147,049
2013-06-17 2013-06-13 17.740 9,506 -3,459 0.26% 168,639
2013-06-14 2013-06-11 19.446 12,965 +5,687 0.36% 252,119
2013-05-10 2013-05-08 18.081 7,278 +293 0.20% 131,597
2013-05-07 2013-05-03 18.764 6,985 +117 0.19% 131,065
2013-05-06 2013-05-02 20.470 6,868 +293 0.19% 140,585
2013-04-19 2013-04-17 18.423 6,575 +528 0.18% 121,129
2013-04-08 2013-04-03 21.493 6,047 +176 0.17% 129,969
2013-03-27 2013-03-25 22.175 5,871 -59 0.16% 130,192
2013-03-26 2013-03-22 21.834 5,930 +352 0.16% 129,477
2013-03-21 2013-03-19 22.858 5,578 -586 0.15% 127,500
2013-03-20 2013-03-18 22.517 6,164 +586 0.17% 138,792
2013-03-13 2013-03-11 23.881 5,578 +293 0.15% 133,209
2013-03-11 2013-03-07 23.881 5,285 +293 0.15% 126,212
2013-03-01 2013-02-27 25.246 4,992 -1,583 0.14% 126,027
2013-02-28 2013-02-26 25.587 6,575 +1,231 0.18% 168,234
2013-02-25 2013-02-21 24.564 5,344 -1,289 0.15% 131,267
2013-02-21 2013-02-19 24.564 6,633 +1,289 0.18% 162,930
2013-02-14 2013-02-07 24.222 5,344 -1,700 0.15% 129,444
2013-02-07 2013-02-05 24.222 7,044 -176 0.19% 170,622
2013-02-04 2013-01-31 23.881 7,220 +154 0.20% 172,422
2013-01-29 2013-01-25 24.905 7,066 +938 0.19% 175,976
2013-01-25 2013-01-23 24.905 6,128 -586 0.17% 152,616
2013-01-24 2013-01-22 24.905 6,714 +293 0.18% 167,210
2013-01-15 2013-01-11 27.293 6,421 +59 0.18% 175,247
2013-01-14 2013-01-10 28.316 6,362 -762 0.17% 180,148
2013-01-11 2013-01-09 25.928 7,124 -880 0.20% 184,712
2013-01-10 2013-01-08 25.246 8,004 +762 0.22% 202,068
2013-01-09 2013-01-07 25.928 7,242 -586 0.20% 187,772
2013-01-07 2013-01-03 24.905 7,828 -645 0.22% 194,954
2013-01-04 2013-01-02 24.564 8,473 +469 0.23% 208,127
2013-01-03 2012-12-31 25.246 8,004 -351 0.22% 202,068
2012-12-27 2012-12-20 23.540 8,355 +879 0.23% 196,677
2012-12-18 2012-12-14 23.199 7,476 +528 0.21% 173,435
2012-12-14 2012-12-12 23.540 6,948 +58 0.19% 163,556
2012-12-06 2012-12-04 24.564 6,890 +586 0.19% 169,243
2012-12-04 2012-11-30 25.246 6,304 -1,172 0.17% 159,150
2012-12-03 2012-11-29 24.905 7,476 +1,172 0.21% 186,187
2012-11-20 2012-11-16 24.564 6,304 -293 0.17% 154,848
2012-11-19 2012-11-15 24.564 6,597 +293 0.18% 162,045
2012-11-08 2012-11-06 26.952 6,304 -351 0.17% 169,903
2012-11-05 2012-11-01 25.928 6,655 +469 0.18% 172,552
2012-10-31 2012-10-29 26.269 6,186 +234 0.17% 162,502
2012-10-30 2012-10-26 26.610 5,952 -352 0.16% 158,385
2012-10-26 2012-10-24 26.610 6,304 -3 0.17% 167,752
2012-10-19 2012-10-17 26.952 6,307 +59 0.17% 169,984
2012-10-18 2012-10-16 25.928 6,248 -176 0.17% 161,999
2012-10-16 2012-10-12 26.952 6,424 -8 0.18% 173,137
2012-10-15 2012-10-11 26.610 6,432 -58 0.18% 171,159
2012-10-10 2012-10-08 26.610 6,490 +352 0.18% 172,702
2012-08-14 2012-08-10 27.975 6,138 -821 0.17% 171,711
2012-08-13 2012-08-09 28.316 6,959 +1,348 0.19% 197,053
2012-08-07 2012-08-03 29.340 5,611 -117 0.15% 164,625
2012-08-01 2012-07-30 28.999 5,728 +117 0.16% 166,104
2012-07-31 2012-07-27 30.704 5,611 -879 0.15% 172,282
2012-07-30 2012-07-26 29.340 6,490 +410 0.18% 190,415
2012-07-27 2012-07-25 30.022 6,080 +586 0.17% 182,534
2012-07-26 2012-07-24 30.704 5,494 -410 0.15% 168,690
2012-07-25 2012-07-23 30.022 5,904 -762 0.16% 177,250
2012-07-23 2012-07-19 30.704 6,666 +1,290 0.18% 204,675
2012-07-17 2012-07-13 31.046 5,376 -176 0.15% 166,901
2012-07-12 2012-07-10 31.046 5,552 +234 0.15% 172,365
2012-07-11 2012-07-09 32.751 5,318 -879 0.15% 174,172
2012-07-10 2012-07-06 31.046 6,197 +1,172 0.17% 192,389
2012-07-09 2012-07-05 31.046 5,025 -1,582 0.14% 156,004
2012-07-05 2012-07-03 31.728 6,607 +1,582 0.18% 209,626
2012-06-27 2012-06-25 33.434 5,025 -293 0.14% 168,004
2012-06-22 2012-06-20 32.410 5,318 -469 0.15% 172,357
2012-06-20 2012-06-18 31.728 5,787 +469 0.16% 183,609
2012-05-28 2012-05-24 31.728 5,318 -234 0.15% 168,729
2012-05-15 2012-05-11 31.728 5,552 -117 0.15% 176,153
2012-05-08 2012-05-04 32.069 5,669 -59 0.16% 181,799
2012-05-07 2012-05-03 31.728 5,728 +59 0.16% 181,737
2012-05-04 2012-05-02 32.410 5,669 -59 0.16% 183,733
2012-04-30 2012-04-26 32.410 5,728 -117 0.16% 185,646
2012-04-27 2012-04-25 31.387 5,845 -528 0.16% 183,455
2012-04-26 2012-04-24 32.410 6,373 +352 0.18% 206,550
2012-04-25 2012-04-23 30.704 6,021 -293 0.17% 184,871
2012-04-17 2012-04-13 30.022 6,314 +293 0.17% 189,559
2012-04-05 2012-04-02 29.681 6,021 +117 0.17% 178,709
2012-03-28 2012-03-26 30.022 5,904 +352 0.16% 177,250
2012-03-22 2012-03-20 31.046 5,552 +293 0.15% 172,365
2012-03-20 2012-03-16 32.410 5,259 +586 0.14% 170,445
2012-03-12 2012-03-08 32.069 4,673 +117 0.13% 149,859
2012-03-09 2012-03-07 32.751 4,556 +293 0.13% 149,215
2012-03-05 2012-03-01 33.434 4,263 +118 0.12% 142,528
2012-03-02 2012-02-29 33.775 4,145 -59 0.11% 139,997
2012-02-24 2012-02-22 33.434 4,204 +293 0.12% 140,555
2012-02-22 2012-02-20 34.116 3,911 -176 0.11% 133,428
2012-02-21 2012-02-17 34.116 4,087 +293 0.11% 139,432
2012-02-17 2012-02-15 34.116 3,794 -469 0.10% 129,436
2012-02-16 2012-02-14 34.116 4,263 +59 0.12% 145,436
2012-02-15 2012-02-13 35.481 4,204 +117 0.12% 149,161
2012-02-13 2012-02-09 38.210 4,087 -879 0.11% 156,164
2012-02-10 2012-02-08 37.528 4,966 +469 0.14% 186,362
2012-02-09 2012-02-07 37.528 4,497 -1,759 0.12% 168,762
2012-02-06 2012-02-02 34.798 6,256 -2,227 0.17% 217,698
2012-02-03 2012-02-01 35.481 8,483 +2,989 0.23% 300,982
2012-01-27 2012-01-20 32.410 5,494 +293 0.15% 178,062
2012-01-26 2012-01-19 32.751 5,201 -410 0.14% 170,340
2012-01-20 2012-01-18 32.069 5,611 -176 0.15% 179,939
2012-01-19 2012-01-17 31.387 5,787 -176 0.16% 181,635
2012-01-17 2012-01-13 31.046 5,963 +762 0.16% 185,125
2012-01-13 2012-01-11 30.704 5,201 -879 0.14% 159,694
2011-12-30 2011-12-28 30.704 6,080 +59 0.17% 186,683
2011-12-28 2011-12-22 31.046 6,021 -586 0.17% 186,925
2011-12-23 2011-12-21 31.387 6,607 +586 0.18% 207,372
2011-12-19 2011-12-15 31.387 6,021 -293 0.17% 188,979
2011-12-14 2011-12-12 32.069 6,314 +879 0.17% 202,484
2011-11-28 2011-11-24 31.387 5,435 +59 0.15% 170,587
2011-11-25 2011-11-23 31.387 5,376 -2,756 0.15% 168,735
2011-11-24 2011-11-22 32.069 8,132 -1,876 0.22% 260,785
2011-11-22 2011-11-18 33.093 10,008 -58 0.28% 331,190
2011-11-21 2011-11-17 34.798 10,066 -293 0.28% 350,280
2011-11-18 2011-11-16 34.798 10,359 +351 0.28% 360,476
2011-11-17 2011-11-15 35.481 10,008 -117 0.28% 355,090
2011-11-16 2011-11-14 35.481 10,125 +1,817 0.28% 359,241
2011-11-14 2011-11-10 36.163 8,308 -2,403 0.23% 300,442
2011-11-11 2011-11-09 38.892 10,711 +3,869 0.29% 416,575
2011-11-09 2011-11-07 40.257 6,842 -1,231 0.19% 275,437
2011-11-07 2011-11-03 36.163 8,073 +4,279 0.22% 291,943
2011-11-04 2011-11-02 33.775 3,794 +176 0.10% 128,142
2011-11-02 2011-10-31 34.116 3,618 -1,055 0.10% 123,432
2011-11-01 2011-10-28 37.528 4,673 +1,231 0.13% 175,366
2011-10-28 2011-10-26 31.387 3,442 +59 0.09% 108,033
2011-10-27 2011-10-25 33.093 3,383 -352 0.09% 111,952
2011-10-26 2011-10-24 28.316 3,735 +59 0.10% 105,761
2011-10-21 2011-10-19 28.657 3,676 -704 0.10% 105,345
2011-10-20 2011-10-18 28.657 4,380 -293 0.12% 125,520
2011-10-17 2011-10-13 30.363 4,673 +469 0.13% 141,887
2011-10-14 2011-10-12 29.340 4,204 +645 0.12% 123,344
2011-10-06 2011-10-03 30.022 3,559 +59 0.10% 106,849
2011-10-04 2011-09-30 31.387 3,500 -59 0.10% 109,853
2011-10-03 2011-09-28 30.022 3,559 +59 0.10% 106,849
2011-09-30 2011-09-27 30.022 3,500 +58 0.10% 105,077
2011-09-28 2011-09-26 29.340 3,442 -117 0.09% 100,987
2011-09-27 2011-09-23 29.340 3,559 +117 0.10% 104,420
2011-09-23 2011-09-21 32.069 3,442 -58 0.09% 110,382
2011-09-22 2011-09-20 31.387 3,500 -59 0.10% 109,853
2011-09-20 2011-09-16 32.751 3,559 -59 0.10% 116,562
2011-09-19 2011-09-15 30.704 3,618 -58 0.10% 111,088
2011-09-12 2011-09-08 32.069 3,676 +117 0.10% 117,886
2011-09-05 2011-09-01 34.116 3,559 +176 0.10% 121,419
2011-09-02 2011-08-31 34.116 3,383 -117 0.09% 115,414
2011-09-01 2011-08-30 32.751 3,500 +117 0.10% 114,630
2011-08-25 2011-08-23 33.093 3,383 +293 0.09% 111,952
2011-08-16 2011-08-12 37.528 3,090 -293 0.08% 115,960
2011-08-15 2011-08-11 36.845 3,383 -352 0.09% 124,648
2011-08-12 2011-08-10 37.528 3,735 +645 0.10% 140,166
2011-08-10 2011-08-08 38.210 3,090 -528 0.08% 118,069
2011-08-09 2011-08-05 40.257 3,618 +118 0.10% 145,649
2011-08-08 2011-08-04 43.668 3,500 +351 0.10% 152,840
2011-08-01 2011-07-28 40.939 3,149 -176 0.09% 128,917
2011-07-22 2011-07-20 41.621 3,325 -175 0.09% 138,391
2011-07-20 2011-07-18 39.575 3,500 +117 0.10% 138,511
2011-07-14 2011-07-12 36.163 3,383 +58 0.09% 122,339
2011-07-12 2011-07-08 40.257 3,325 -586 0.09% 133,854
2011-07-08 2011-07-06 38.210 3,911 -938 0.11% 149,439
2011-07-07 2011-07-05 40.257 4,849 -5,335 0.13% 195,206
2011-07-06 2011-07-04 35.481 10,184 +5,687 0.28% 361,335
2011-07-05 2011-06-30 29.340 4,497 +1,172 0.12% 131,941
2011-06-22 2011-06-20 28.657 3,325 -1,465 0.09% 95,286
2011-06-21 2011-06-17 28.999 4,790 +821 0.13% 138,903
2011-06-20 2011-06-16 27.975 3,969 +469 0.11% 111,033
2011-06-17 2011-06-15 31.728 3,500 -294 0.10% 111,048
2011-06-16 2011-06-14 31.728 3,794 +176 0.10% 120,376
2011-06-15 2011-06-13 31.387 3,618 -117 0.10% 113,557
2011-06-08 2011-06-03 34.798 3,735 +117 0.10% 129,972
2011-06-07 2011-06-02 35.481 3,618 -58 0.10% 128,369
2011-06-02 2011-05-31 35.481 3,676 +58 0.10% 130,427
2011-06-01 2011-05-30 36.845 3,618 -645 0.10% 133,306
2011-05-31 2011-05-27 35.481 4,263 +645 0.12% 151,254
2011-05-27 2011-05-25 36.163 3,618 +118 0.10% 130,838
2011-05-26 2011-05-24 37.528 3,500 -176 0.10% 131,347
2011-05-25 2011-05-23 35.481 3,676 -235 0.10% 130,427
2011-05-24 2011-05-20 36.163 3,911 -586 0.11% 141,433
2011-05-23 2011-05-19 35.481 4,497 +762 0.12% 159,556
2011-05-19 2011-05-17 35.481 3,735 -59 0.10% 132,520
2011-05-11 2011-05-06 38.210 3,794 +59 0.10% 144,968
2011-05-09 2011-05-05 39.575 3,735 -176 0.10% 147,811
2011-05-06 2011-05-04 36.163 3,911 -469 0.11% 141,433
2011-05-05 2011-05-03 37.528 4,380 +117 0.12% 164,371
2011-05-04 2011-04-29 38.892 4,263 -175 0.12% 165,798
2011-05-03 2011-04-28 40.257 4,438 +469 0.12% 178,660
2011-04-29 2011-04-27 40.939 3,969 -118 0.11% 162,488
2011-04-28 2011-04-26 41.621 4,087 +176 0.11% 170,107
2011-04-27 2011-04-21 42.304 3,911 -586 0.11% 165,450
2011-04-26 2011-04-20 42.304 4,497 +586 0.12% 190,240
2011-04-21 2011-04-19 42.304 3,911 -938 0.11% 165,450
2011-04-20 2011-04-18 42.986 4,849 -58 0.13% 208,440
2011-04-19 2011-04-15 43.668 4,907 -235 0.13% 214,281
2011-04-14 2011-04-12 42.304 5,142 -352 0.14% 217,526
2011-04-13 2011-04-11 42.986 5,494 +118 0.15% 236,166
2011-04-12 2011-04-08 42.986 5,376 -528 0.15% 231,093
2011-04-11 2011-04-07 42.304 5,904 +352 0.16% 249,762
2011-04-07 2011-04-04 42.986 5,552 -1,290 0.15% 238,659
2011-04-06 2011-04-01 42.304 6,842 +176 0.19% 289,443
2011-04-04 2011-03-31 42.304 6,666 +59 0.18% 281,997
2011-04-01 2011-03-30 41.621 6,607 +469 0.18% 274,993
2011-03-29 2011-03-25 42.986 6,138 +58 0.17% 263,849
2011-03-28 2011-03-24 43.668 6,080 +1,466 0.17% 265,504
2011-03-25 2011-03-23 42.304 4,614 -352 0.13% 195,190
2011-03-24 2011-03-22 42.986 4,966 -59 0.14% 213,469
2011-03-23 2011-03-21 42.304 5,025 -234 0.14% 212,577
2011-03-22 2011-03-18 40.939 5,259 -59 0.14% 215,299
2011-03-21 2011-03-17 40.939 5,318 +59 0.15% 217,715
2011-03-18 2011-03-16 42.986 5,259 -235 0.14% 226,064
2011-03-17 2011-03-15 40.257 5,494 +176 0.15% 221,171
2011-03-16 2011-03-14 43.668 5,318 +235 0.15% 232,229
2011-03-14 2011-03-10 45.033 5,083 -1,642 0.14% 228,903
2011-03-09 2011-03-07 44.351 6,725 -762 0.18% 298,259
2011-03-08 2011-03-04 45.033 7,487 +821 0.21% 337,163
2011-03-07 2011-03-03 46.398 6,666 +59 0.18% 309,287
2011-03-04 2011-03-02 45.033 6,607 +293 0.18% 297,534
2011-03-03 2011-03-01 47.762 6,314 -3,576 0.17% 301,572
2011-03-02 2011-02-28 42.986 9,890 -118 0.27% 425,133
2011-03-01 2011-02-25 45.033 10,008 +469 0.28% 450,691
2011-02-28 2011-02-24 42.986 9,539 +352 0.26% 410,045
2011-02-25 2011-02-23 43.668 9,187 -2,052 0.27% 401,182
2011-02-24 2011-02-22 47.762 11,239 -1,876 0.33% 536,801
2011-02-23 2011-02-21 57.315 13,115 +7,797 0.39% 751,684
2011-02-22 2011-02-18 33.434 5,318 +411 0.16% 177,800
2011-02-21 2011-02-17 33.434 4,907 -118 0.14% 164,059
2011-02-18 2011-02-16 34.798 5,025 -703 0.15% 174,861
2011-02-15 2011-02-11 36.845 5,728 -528 0.17% 211,050
2011-02-14 2011-02-10 36.845 6,256 -58 0.18% 230,504
2011-02-11 2011-02-09 36.845 6,314 -323 0.19% 232,641
2011-02-10 2011-02-08 38.892 6,637 -58 0.19% 258,128
2011-02-09 2011-02-07 38.210 6,695 -411 0.20% 255,815
2011-02-08 2011-02-02 38.210 7,106 -645 0.21% 271,520
2011-02-07 2011-01-31 38.210 7,751 +1,583 0.23% 296,165
2011-02-01 2011-01-28 38.892 6,168 +235 0.18% 239,887
2011-01-31 2011-01-27 43.668 5,933 +117 0.17% 259,085
2011-01-27 2011-01-25 47.762 5,816 +528 0.17% 277,786
2011-01-26 2011-01-24 49.127 5,288 +117 0.17% 259,784
2011-01-25 2011-01-21 51.174 5,171 -59 0.17% 264,621
2011-01-24 2011-01-20 51.856 5,230 +59 0.17% 271,208
2011-01-21 2011-01-19 52.539 5,171 +176 0.17% 271,677
2011-01-20 2011-01-18 52.539 4,995 +234 0.16% 262,430
2011-01-19 2011-01-17 55.950 4,761 -234 0.16% 266,379
2011-01-17 2011-01-13 53.221 4,995 -411 0.16% 265,839
2011-01-12 2011-01-10 56.633 5,406 +235 0.18% 306,155
2011-01-10 2011-01-06 58.679 5,171 -411 0.17% 303,432
2011-01-07 2011-01-05 61.409 5,582 +528 0.18% 342,784
2011-01-06 2011-01-04 58.679 5,054 -1,290 0.17% 296,566
2011-01-05 2011-01-03 60.044 6,344 +1,231 0.21% 380,920
2011-01-04 2010-12-31 60.726 5,113 +469 0.17% 310,494
2011-01-03 2010-12-29 61.409 4,644 +118 0.15% 285,182
2010-12-30 2010-12-28 58.679 4,526 +176 0.15% 265,583
2010-12-29 2010-12-24 61.409 4,350 -825 0.14% 267,128
2010-12-28 2010-12-22 58.679 5,175 -2,165 0.17% 303,666
2010-12-23 2010-12-21 60.726 7,340 -714 0.24% 445,732
2010-12-22 2010-12-20 63.456 8,054 +938 0.26% 511,072
2010-12-21 2010-12-17 66.867 7,116 +352 0.23% 475,828
2010-12-20 2010-12-16 65.503 6,764 +1,231 0.22% 443,060
2010-12-17 2010-12-15 66.867 5,533 +1,289 0.18% 369,977
2010-12-16 2010-12-14 52.539 4,244 +762 0.14% 222,974
2010-12-15 2010-12-13 61.409 3,482 -1,469 0.11% 213,825
2010-12-14 2010-12-10 69.597 4,951 -2,517 0.16% 344,573
2010-12-13 2010-12-09 77.102 7,468 -8,798 0.24% 575,799
2010-12-10 2010-12-08 59.362 16,266 +1,257 0.53% 965,579
2010-12-09 2010-12-07 42.304 15,009 +4,797 0.49% 634,938
2010-12-08 2010-12-06 28.316 10,212 +1,035 0.33% 289,166
2010-12-07 2010-12-03 29.681 9,177 +242 0.30% 272,382
2010-12-06 2010-12-02 39.575 8,935 -187 0.29% 353,599
2010-12-03 2010-12-01 52.539 9,122 +8,893 0.30% 479,257
2010-12-02 2010-11-30 61.409 229 +15 0.05% 14,063
2010-11-29 2010-11-25 98.936 214 +58 0.05% 21,172
2010-11-26 2010-11-24 109.853 156 +1 0.04% 17,137
2010-11-25 2010-11-23 115.994 155 -6 0.04% 17,979
2010-11-24 2010-11-22 121.453 161 -117 0.04% 19,554
2010-11-23 2010-11-19 129.641 278 -21 0.06% 36,040
2010-11-18 2010-11-16 140.558 299 -73 0.07% 42,027
2010-11-17 2010-11-15 160.345 372 +372 0.09% 59,648
2010-11-16 2010-11-12 172.627 0 -6,820
2010-11-05 2010-11-03 29.292 6,820 -14,151 1.56% 199,772
2010-11-03 2010-11-01 27.517 20,971 +18,874 1.56% 577,054
2010-11-02 2010-10-29 28.848 2,097 +270 0.16% 60,495
2010-10-12 2010-10-08 29.958 1,827 +90 0.14% 54,733
2010-10-06 2010-10-04 30.624 1,737 -180 0.13% 53,193
2010-10-05 2010-09-30 28.404 1,917 -4 0.14% 54,451
2010-09-30 2010-09-28 28.404 1,921 +4 0.14% 54,565
2010-09-24 2010-09-21 28.404 1,917 -90 0.14% 54,451
2010-09-22 2010-09-20 27.517 2,007 +45 0.15% 55,226
2010-09-15 2010-09-13 28.848 1,962 -16 0.15% 56,600
2010-09-10 2010-09-08 26.629 1,978 +1,506 0.15% 52,672
2010-08-13 2010-08-11 28.848 472 -90 0.04% 13,616
2010-08-10 2010-08-06 29.070 562 +270 0.04% 16,337
2010-07-27 2010-07-23 22.635 292 -22 0.02% 6,609
2010-07-16 2010-07-14 23.300 314 -496 0.02% 7,316
2010-07-12 2010-07-08 27.739 810 +90 0.06% 22,468
2010-07-09 2010-07-07 27.739 720 +451 0.05% 19,972
2010-06-28 2010-06-24 40.609 269 -45 0.02% 10,924
2010-06-25 2010-06-23 39.944 314 +45 0.02% 12,542
2010-05-07 2010-05-05 51.261 269 -406 0.02% 13,789
2010-05-03 2010-04-29 53.702 675 -315 0.05% 36,249
2010-04-30 2010-04-28 53.702 990 -180 0.07% 53,165
2010-04-28 2010-04-26 54.368 1,170 -90 0.09% 63,610
2010-04-23 2010-04-21 55.477 1,260 -271 0.09% 69,901
2010-04-21 2010-04-19 54.368 1,531 -586 0.11% 83,237
2010-04-19 2010-04-15 59.916 2,117 +676 0.16% 126,841
2010-04-16 2010-04-14 62.135 1,441 -315 0.11% 89,536
2010-04-13 2010-04-09 57.696 1,756 -45 0.13% 101,315
2010-04-12 2010-04-08 61.025 1,801 -45 0.13% 109,906
2010-04-09 2010-04-07 64.354 1,846 -90 0.14% 118,797
2010-04-08 2010-04-01 51.927 1,936 -586 0.14% 100,530
2010-03-22 2010-03-18 52.149 2,522 -225 0.19% 131,519
2010-03-15 2010-03-11 54.368 2,747 +180 0.20% 149,348
2010-03-08 2010-03-04 56.587 2,567 -45 0.19% 145,259
2010-03-05 2010-03-03 57.696 2,612 -135 0.19% 150,703
2010-03-03 2010-03-01 59.916 2,747 -15,701 0.20% 164,588
2010-02-17 2010-02-11 75.449 18,448 +17,526 1.38% 1,391,887
2010-02-12 2010-02-10 75.449 922 -57 0.07% 69,564
2010-02-11 2010-02-09 79.887 979 +23 0.07% 78,210
2010-02-09 2010-02-05 84.326 956 +22 0.07% 80,615
2010-02-08 2010-02-04 88.764 934 -22 0.07% 82,905
2010-02-05 2010-02-03 84.326 956 -52 0.07% 80,615
2010-02-04 2010-02-02 84.326 1,008 +23 0.08% 85,000
2010-02-03 2010-02-01 93.202 985 -411 0.07% 91,804
2010-02-01 2010-01-28 97.640 1,396 +43 0.10% 136,306
2010-01-29 2010-01-27 97.640 1,353 +52 0.10% 132,107
2010-01-27 2010-01-25 97.640 1,301 +34 0.10% 127,030
2010-01-26 2010-01-22 97.640 1,267 +67 0.09% 123,710
2010-01-25 2010-01-21 102.078 1,200 +440 0.09% 122,494
2010-01-22 2010-01-20 106.517 760 -102 0.06% 80,953
2010-01-21 2010-01-19 106.517 862 -76 0.07% 91,817
2010-01-20 2010-01-18 106.517 938 +144 0.07% 99,913
2010-01-19 2010-01-15 110.955 794 +417 0.06% 88,098
2010-01-18 2010-01-14 115.393 377 -135 0.03% 43,503
2010-01-15 2010-01-13 102.078 512 -158 0.04% 52,264
2010-01-14 2010-01-12 102.078 670 +90 0.05% 68,392
2010-01-13 2010-01-11 106.517 580 -99 0.04% 61,780
2010-01-07 2010-01-05 102.078 679 -97 0.05% 69,311
2010-01-05 2009-12-31 102.078 776 +212 0.06% 79,213
2009-12-23 2009-12-21 102.078 564 +22 0.04% 57,572
2009-12-21 2009-12-17 102.078 542 +142 0.04% 55,326
2009-12-18 2009-12-16 106.517 400 -94 0.03% 42,607
2009-12-17 2009-12-15 110.955 494 +117 0.04% 54,812
2009-12-10 2009-12-08 115.393 377 -108 0.03% 43,503
2009-12-09 2009-12-07 110.955 485 -226 0.04% 53,813
2009-12-04 2009-12-02 102.078 711 +12 0.05% 72,578
2009-12-03 2009-12-01 97.640 699 -16 0.05% 68,250
2009-12-02 2009-11-30 97.640 715 -270 0.06% 69,813
2009-11-27 2009-11-25 102.078 985 -2 0.08% 100,547
2009-11-26 2009-11-24 102.078 987 +23 0.08% 100,751
2009-11-24 2009-11-20 102.078 964 +225 0.07% 98,404
2009-11-23 2009-11-19 102.078 739 -119 0.06% 75,436
2009-11-20 2009-11-18 106.517 858 +22 0.07% 91,391
2009-11-17 2009-11-13 102.078 836 +95 0.06% 85,337
2009-11-16 2009-11-12 106.517 741 +59 0.06% 78,929
2009-11-12 2009-11-10 110.955 682 -12 0.05% 75,671
2009-11-11 2009-11-09 110.955 694 +68 0.05% 77,003
2009-11-09 2009-11-05 115.393 626 -56 0.05% 72,236
2009-11-03 2009-10-30 110.955 682 -181 0.05% 75,671
2009-11-02 2009-10-29 110.955 863 -261 0.07% 95,754
2009-10-30 2009-10-28 102.078 1,124 +113 0.09% 114,736
2009-10-29 2009-10-27 102.078 1,011 +153 0.08% 103,201
2009-10-28 2009-10-23 110.955 858 -54 0.07% 95,199
2009-10-27 2009-10-22 110.955 912 +293 0.07% 101,191
2009-10-23 2009-10-21 110.955 619 -88 0.05% 68,681
2009-10-20 2009-10-16 93.202 707 +11 0.05% 65,894
2009-10-16 2009-10-14 93.202 696 -559 0.05% 64,869
2009-10-15 2009-10-13 93.202 1,255 +597 0.10% 116,968
2009-10-14 2009-10-12 97.640 658 +226 0.05% 64,247
2009-10-08 2009-10-06 97.640 432 -48 0.03% 42,181
2009-10-07 2009-10-05 97.640 480 -45 0.04% 46,867
2009-10-06 2009-10-02 93.202 525 -124 0.04% 48,931
2009-10-05 2009-09-30 102.078 649 -259 0.05% 66,249
2009-10-02 2009-09-29 102.078 908 -99 0.07% 92,687
2009-09-30 2009-09-28 102.078 1,007 -176 0.08% 102,793
2009-09-29 2009-09-25 110.955 1,183 +149 0.09% 131,259
2009-09-28 2009-09-24 110.955 1,034 -7 0.08% 114,727
2009-09-25 2009-09-23 124.269 1,041 +259 0.08% 129,364
2009-09-24 2009-09-22 146.460 782 +14 0.06% 114,532
2009-09-23 2009-09-21 159.775 768 +664 0.06% 122,707
2009-09-11 2009-09-09 177.528 104 +45 0.05% 18,463
2009-09-07 2009-09-03 190.842 59 -54 0.03% 11,260
2009-09-04 2009-09-02 190.842 113 -24 0.05% 21,565
2009-08-31 2009-08-27 181.966 137 +29 0.06% 24,929
2009-08-28 2009-08-26 195.280 108 -358 0.05% 21,090
2009-08-27 2009-08-25 190.842 466 +338 0.22% 88,932
2009-08-26 2009-08-24 123.530 128 +6 0.06% 15,812
2009-08-25 2009-08-21 128.809 122 -389 0.06% 15,715
2009-08-24 2009-08-20 124.585 511 -133 0.06% 63,663
2009-08-21 2009-08-19 116.139 644 +95 0.07% 74,793
2009-08-20 2009-08-18 120.362 549 +28 0.06% 66,079
2009-08-14 2009-08-12 116.139 521 -9 0.06% 60,508
2009-08-12 2009-08-10 120.362 530 +9 0.06% 63,792
2009-08-11 2009-08-07 125.641 521 +38 0.06% 65,459
2009-08-10 2009-08-06 131.976 483 -38 0.05% 63,744
2009-08-07 2009-08-05 137.255 521 -189 0.06% 71,510
2009-08-06 2009-08-04 126.697 710 -95 0.08% 89,955
2009-08-05 2009-08-03 137.255 805 -28 0.09% 110,490
2009-08-04 2009-07-31 149.925 833 +246 0.09% 124,887
2009-08-03 2009-07-30 161.539 587 +142 0.06% 94,823
2009-07-31 2009-07-29 169.985 445 -66 0.05% 75,643
2009-07-30 2009-07-28 168.929 511 -161 0.06% 86,323
2009-07-29 2009-07-27 159.427 672 +672 0.07% 107,135
2009-07-28 2009-07-24 85.520 0 -47
2009-07-17 2009-07-15 62.293 47 -947 0.01% 2,928
2009-06-18 2009-06-16 70.739 994 -38 0.11% 70,315
2009-06-17 2009-06-15 70.739 1,032 +38 0.11% 73,003
2009-06-08 2009-06-04 80.241 994 -48 0.11% 79,760
2009-05-29 2009-05-26 87.632 1,042 +57 0.11% 91,313
2009-05-27 2009-05-25 95.023 985 -57 0.11% 93,597
2009-05-25 2009-05-21 77.074 1,042 +95 0.11% 80,311
2009-05-22 2009-05-20 63.349 947 -95 0.10% 59,991
2009-05-20 2009-05-18 67.572 1,042 +95 0.11% 70,410
2009-03-13 2009-03-11 28.507 947 +426 0.10% 26,996
2008-12-09 2008-12-05 29.563 521 -104 0.06% 15,402
2008-11-25 2008-11-21 34.842 625 +625 0.07% 21,776
2008-07-03 2008-06-30 92.911 0 -19
2008-06-05 2008-06-03 91.855 19 +19 0.00% 1,745
2007-06-26 2007-06-22 263.952 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