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: FUTU SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 1,476,186 +0 1.35% 156,476
2025-10-13 2025-10-09 0.106 1,476,186 +0 1.35% 156,476
2025-10-10 2025-10-08 0.106 1,476,186 +0 1.35% 156,476
2025-10-09 2025-10-06 0.106 1,476,186 +0 1.35% 156,476
2025-10-08 2025-10-03 0.106 1,476,186 +0 1.35% 156,476
2025-10-06 2025-10-02 0.106 1,476,186 +0 1.35% 156,476
2025-10-03 2025-09-30 0.106 1,476,186 +0 1.35% 156,476
2025-10-02 2025-09-29 0.106 1,476,186 +0 1.35% 156,476
2025-09-30 2025-09-26 0.106 1,476,186 +0 1.35% 156,476
2025-09-29 2025-09-25 0.106 1,476,186 +0 1.35% 156,476
2025-09-26 2025-09-24 0.106 1,476,186 +0 1.35% 156,476
2025-09-25 2025-09-23 0.106 1,476,186 +0 1.35% 156,476
2025-09-24 2025-09-22 0.106 1,476,186 +0 1.35% 156,476
2025-09-23 2025-09-19 0.106 1,476,186 +0 1.35% 156,476
2025-09-22 2025-09-18 0.106 1,476,186 +0 1.35% 156,476
2025-09-19 2025-09-17 0.106 1,476,186 +0 1.35% 156,476
2025-09-18 2025-09-16 0.106 1,476,186 +0 1.35% 156,476
2025-09-17 2025-09-15 0.106 1,476,186 +0 1.35% 156,476
2025-09-16 2025-09-12 0.106 1,476,186 +0 1.35% 156,476
2025-09-15 2025-09-11 0.106 1,476,186 +0 1.35% 156,476
2025-09-12 2025-09-10 0.106 1,476,186 +0 1.35% 156,476
2025-09-11 2025-09-09 0.106 1,476,186 +0 1.35% 156,476
2025-09-10 2025-09-08 0.106 1,476,186 +0 1.35% 156,476
2025-09-09 2025-09-05 0.106 1,476,186 +0 1.35% 156,476
2025-09-08 2025-09-04 0.106 1,476,186 +0 1.35% 156,476
2025-09-05 2025-09-03 0.106 1,476,186 +0 1.35% 156,476
2025-09-04 2025-09-02 0.106 1,476,186 +0 1.35% 156,476
2025-09-03 2025-09-01 0.106 1,476,186 +0 1.35% 156,476
2025-09-02 2025-08-29 0.106 1,476,186 +0 1.35% 156,476
2025-09-01 2025-08-28 0.106 1,476,186 +0 1.35% 156,476
2025-08-29 2025-08-27 0.106 1,476,186 +0 1.35% 156,476
2025-08-28 2025-08-26 0.106 1,476,186 +0 1.35% 156,476
2025-08-27 2025-08-25 0.106 1,476,186 +0 1.35% 156,476
2025-08-26 2025-08-22 0.106 1,476,186 +0 1.35% 156,476
2025-08-25 2025-08-21 0.106 1,476,186 +0 1.35% 156,476
2025-08-22 2025-08-20 0.106 1,476,186 +0 1.35% 156,476
2025-08-21 2025-08-19 0.106 1,476,186 +0 1.35% 156,476
2025-08-20 2025-08-18 0.106 1,476,186 +0 1.35% 156,476
2025-08-19 2025-08-15 0.106 1,476,186 +0 1.35% 156,476
2025-08-18 2025-08-14 0.106 1,476,186 +0 1.35% 156,476
2025-08-15 2025-08-13 0.106 1,476,186 +0 1.35% 156,476
2025-08-14 2025-08-12 0.106 1,476,186 +0 1.35% 156,476
2025-08-13 2025-08-11 0.106 1,476,186 +0 1.35% 156,476
2025-08-12 2025-08-08 0.106 1,476,186 +0 1.35% 156,476
2025-08-11 2025-08-07 0.106 1,476,186 +0 1.35% 156,476
2025-08-08 2025-08-06 0.106 1,476,186 +0 1.35% 156,476
2025-08-07 2025-08-05 0.106 1,476,186 +0 1.35% 156,476
2025-08-06 2025-08-04 0.106 1,476,186 +0 1.35% 156,476
2025-08-05 2025-08-01 0.106 1,476,186 +0 1.35% 156,476
2025-08-04 2025-07-31 0.106 1,476,186 +0 1.35% 156,476
2025-08-01 2025-07-30 0.106 1,476,186 +0 1.35% 156,476
2025-07-31 2025-07-29 0.106 1,476,186 +0 1.35% 156,476
2025-07-30 2025-07-28 0.106 1,476,186 +0 1.35% 156,476
2025-07-29 2025-07-25 0.106 1,476,186 +0 1.35% 156,476
2025-07-28 2025-07-24 0.106 1,476,186 +0 1.35% 156,476
2025-07-25 2025-07-23 0.106 1,476,186 +0 1.35% 156,476
2025-07-24 2025-07-22 0.106 1,476,186 +0 1.35% 156,476
2025-07-23 2025-07-21 0.106 1,476,186 +0 1.35% 156,476
2025-07-22 2025-07-18 0.106 1,476,186 +0 1.35% 156,476
2025-07-21 2025-07-17 0.106 1,476,186 +0 1.35% 156,476
2025-07-18 2025-07-16 0.106 1,476,186 +0 1.35% 156,476
2025-07-17 2025-07-15 0.106 1,476,186 +0 1.35% 156,476
2025-07-16 2025-07-14 0.106 1,476,186 +0 1.35% 156,476
2025-07-15 2025-07-11 0.106 1,476,186 +0 1.35% 156,476
2025-07-14 2025-07-10 0.106 1,476,186 +0 1.35% 156,476
2025-07-11 2025-07-09 0.106 1,476,186 +0 1.35% 156,476
2025-07-10 2025-07-08 0.106 1,476,186 +0 1.35% 156,476
2025-07-09 2025-07-07 0.106 1,476,186 +0 1.35% 156,476
2025-07-08 2025-07-04 0.106 1,476,186 +0 1.35% 156,476
2025-07-07 2025-07-03 0.106 1,476,186 +0 1.35% 156,476
2025-07-04 2025-07-02 0.106 1,476,186 +0 1.35% 156,476
2025-07-03 2025-06-30 0.106 1,476,186 +0 1.35% 156,476
2025-07-02 2025-06-27 0.106 1,476,186 +0 1.35% 156,476
2025-06-30 2025-06-26 0.106 1,476,186 +0 1.35% 156,476
2025-06-27 2025-06-25 0.106 1,476,186 +0 1.35% 156,476
2025-06-26 2025-06-24 0.106 1,476,186 +0 1.35% 156,476
2025-06-25 2025-06-23 0.106 1,476,186 +0 1.35% 156,476
2025-06-24 2025-06-20 0.106 1,476,186 +0 1.35% 156,476
2025-06-23 2025-06-19 0.106 1,476,186 +0 1.35% 156,476
2025-06-20 2025-06-18 0.106 1,476,186 +0 1.35% 156,476
2025-06-19 2025-06-17 0.106 1,476,186 +0 1.35% 156,476
2025-06-18 2025-06-16 0.106 1,476,186 +0 1.35% 156,476
2025-06-17 2025-06-13 0.106 1,476,186 +0 1.35% 156,476
2025-06-16 2025-06-12 0.106 1,476,186 +0 1.35% 156,476
2025-06-13 2025-06-11 0.106 1,476,186 +0 1.35% 156,476
2025-06-12 2025-06-10 0.106 1,476,186 +0 1.35% 156,476
2025-06-11 2025-06-09 0.106 1,476,186 +0 1.35% 156,476
2025-06-10 2025-06-06 0.106 1,476,186 +0 1.35% 156,476
2025-06-09 2025-06-05 0.106 1,476,186 +0 1.35% 156,476
2025-06-06 2025-06-04 0.106 1,476,186 +0 1.35% 156,476
2025-06-05 2025-06-03 0.106 1,476,186 +0 1.35% 156,476
2025-06-04 2025-06-02 0.106 1,476,186 +0 1.35% 156,476
2025-06-03 2025-05-30 0.106 1,476,186 +0 1.35% 156,476
2025-06-02 2025-05-29 0.106 1,476,186 +0 1.35% 156,476
2025-05-30 2025-05-28 0.106 1,476,186 +0 1.35% 156,476
2025-05-29 2025-05-27 0.106 1,476,186 +0 1.35% 156,476
2025-05-28 2025-05-26 0.106 1,476,186 +0 1.35% 156,476
2025-05-27 2025-05-23 0.106 1,476,186 +0 1.35% 156,476
2025-05-26 2025-05-22 0.106 1,476,186 +0 1.35% 156,476
2025-05-23 2025-05-21 0.106 1,476,186 +0 1.35% 156,476
2025-05-22 2025-05-20 0.106 1,476,186 +3,481 1.35% 156,476
2025-03-25 2025-03-21 0.127 1,472,705 -80,000 1.35% 187,034
2025-03-18 2025-03-14 0.114 1,552,705 -125,000 1.42% 177,008
2025-03-17 2025-03-13 0.114 1,677,705 +5,000 1.54% 191,258
2025-03-10 2025-03-06 0.120 1,672,705 -120,000 1.53% 200,725
2025-03-07 2025-03-05 0.094 1,792,705 +235,000 1.64% 168,514
2025-03-06 2025-03-04 0.104 1,557,705 -20,000 1.43% 162,001
2025-03-05 2025-03-03 0.105 1,577,705 +75,000 1.44% 165,659
2025-03-04 2025-02-28 0.117 1,502,705 +275,000 1.38% 175,816
2025-02-28 2025-02-26 0.140 1,227,705 +195,000 1.12% 171,879
2025-02-27 2025-02-25 0.160 1,032,705 +100,000 0.95% 165,233
2025-02-26 2025-02-24 0.160 932,705 +5,000 0.85% 149,233
2025-01-24 2025-01-22 0.220 927,705 +5,500 0.85% 204,095
2025-01-03 2024-12-31 0.181 922,205 +5,000 0.84% 166,919
2024-12-13 2024-12-11 0.260 917,205 +5,000 0.84% 238,473
2024-11-12 2024-11-08 0.280 912,205 -10,000 0.84% 255,417
2024-11-05 2024-11-01 0.240 922,205 +10,000 0.84% 221,329
2024-10-28 2024-10-24 0.330 912,205 -5,000 0.84% 301,028
2024-10-24 2024-10-22 0.350 917,205 +40,000 0.84% 321,022
2024-10-14 2024-10-09 0.300 877,205 +35,000 0.80% 263,162
2024-10-10 2024-10-08 0.380 842,205 +100,000 0.77% 320,038
2024-10-09 2024-10-07 0.480 742,205 +54,300 0.68% 356,258
2024-10-08 2024-10-04 0.410 687,905 +14,076 0.63% 282,041
2024-10-03 2024-09-30 0.150 673,829 -15,000 0.62% 101,074
2024-09-12 2024-09-10 0.167 688,829 +5,000 0.63% 115,034
2024-06-24 2024-06-20 0.160 683,829 -40,000 0.63% 109,413
2024-04-16 2024-04-12 0.172 723,829 -10,000 0.66% 124,499
2024-04-15 2024-04-11 0.149 733,829 +10,000 0.67% 109,341
2024-04-09 2024-04-05 0.171 723,829 +10,000 0.66% 123,775
2024-04-05 2024-04-02 0.195 713,829 +20,000 0.65% 139,197
2024-03-28 2024-03-26 0.195 693,829 +45,000 0.64% 135,297
2024-03-27 2024-03-25 0.195 648,829 +45,000 0.59% 126,522
2024-03-26 2024-03-22 0.195 603,829 +5,000 0.55% 117,747
2024-03-25 2024-03-21 0.195 598,829 +10,000 0.55% 116,772
2024-03-18 2024-03-14 0.193 588,829 -5,080 0.54% 113,644
2024-02-27 2024-02-23 0.191 593,909 +5,000 0.54% 113,437
2024-02-26 2024-02-22 0.233 588,909 -5,676 0.54% 137,216
2024-02-05 2024-02-01 0.195 594,585 -3,900 0.54% 115,944
2024-02-02 2024-01-31 0.210 598,485 +81 0.55% 125,682
2024-01-03 2023-12-29 0.230 598,404 +20,000 0.55% 137,633
2023-12-19 2023-12-15 0.230 578,404 +25,000 0.53% 133,033
2023-12-15 2023-12-13 0.225 553,404 -1,000 0.51% 124,516
2023-11-14 2023-11-10 0.285 554,404 -5,000 0.51% 158,005
2023-10-12 2023-10-10 0.218 559,404 +10,000 0.51% 121,950
2023-10-10 2023-10-06 0.280 549,404 +5,000 0.50% 153,833
2023-09-15 2023-09-13 0.355 544,404 +80,000 0.50% 193,263
2023-09-14 2023-09-12 0.385 464,404 +10,000 0.43% 178,796
2023-09-12 2023-09-07 0.390 454,404 -30,000 0.42% 177,218
2023-09-11 2023-09-06 0.390 484,404 -5,000 0.44% 188,918
2023-08-09 2023-08-07 0.400 489,404 +10,000 0.45% 195,762
2023-07-05 2023-07-03 0.390 479,404 -10,000 0.44% 186,968
2023-07-04 2023-06-30 0.350 489,404 +20 0.45% 171,291
2023-07-03 2023-06-29 0.350 489,384 -15,000 0.45% 171,284
2023-06-30 2023-06-28 0.355 504,384 +45,000 0.46% 179,056
2023-06-16 2023-06-14 0.470 459,384 -5,000 0.42% 215,910
2023-06-08 2023-06-06 0.455 464,384 +5,000 0.43% 211,295
2023-05-19 2023-05-17 0.500 459,384 +201 0.42% 229,692
2023-05-10 2023-05-08 0.500 459,183 -4,992 0.42% 229,592
2023-05-09 2023-05-05 0.520 464,175 +8 0.43% 241,371
2023-05-08 2023-05-04 0.520 464,167 -15,000 0.43% 241,367
2023-04-27 2023-04-25 0.550 479,167 +10,000 0.44% 263,542
2023-03-31 2023-03-29 0.610 469,167 +5,000 0.43% 286,192
2023-03-20 2023-03-16 0.770 464,167 -25,000 0.43% 357,409
2023-03-13 2023-03-09 0.610 489,167 -5,000 0.45% 298,392
2023-03-03 2023-03-01 0.740 494,167 -5,000 0.45% 365,684
2023-02-20 2023-02-16 0.690 499,167 +5,000 0.46% 344,425
2023-02-13 2023-02-09 0.780 494,167 -10,000 0.45% 385,450
2023-01-31 2023-01-27 0.680 504,167 +10,000 0.46% 342,834
2023-01-30 2023-01-26 0.780 494,167 -3,900 0.45% 385,450
2023-01-11 2023-01-09 0.680 498,067 +10,000 0.46% 338,686
2023-01-09 2023-01-05 0.730 488,067 +5,000 0.45% 356,289
2023-01-03 2022-12-29 0.860 483,067 -17,300 0.44% 415,438
2022-12-30 2022-12-28 0.820 500,367 -5,000 0.46% 410,301
2022-12-15 2022-12-13 0.860 505,367 +15,000 0.46% 434,616
2022-12-13 2022-12-09 0.800 490,367 -60,000 0.45% 392,294
2022-12-09 2022-12-07 0.780 550,367 +5,000 0.50% 429,286
2022-11-22 2022-11-18 0.620 545,367 -20,000 0.50% 338,128
2022-11-17 2022-11-15 0.700 565,367 -5,000 0.52% 395,757
2022-11-16 2022-11-14 0.750 570,367 -50,000 0.52% 427,775
2022-11-09 2022-11-07 0.600 620,367 -20,000 0.57% 372,220
2022-11-04 2022-11-02 0.610 640,367 -5,000 0.59% 390,624
2022-11-03 2022-11-01 0.470 645,367 -80 0.59% 303,322
2022-11-01 2022-10-28 0.470 645,447 -5,000 0.59% 303,360
2022-10-31 2022-10-27 0.480 650,447 +200 0.60% 312,215
2022-10-28 2022-10-26 0.480 650,247 +5,000 0.60% 312,119
2022-10-27 2022-10-25 0.580 645,247 -40,000 0.59% 374,243
2022-10-26 2022-10-24 0.570 685,247 +5,000 0.63% 390,591
2022-10-18 2022-10-14 0.550 680,247 -5,000 0.62% 374,136
2022-10-14 2022-10-12 0.520 685,247 +30,000 0.63% 356,328
2022-10-13 2022-10-11 0.500 655,247 +5,000 0.60% 327,624
2022-09-26 2022-09-22 0.500 650,247 +20,000 0.60% 325,124
2022-09-21 2022-09-19 0.520 630,247 +20,000 0.58% 327,728
2022-09-20 2022-09-16 0.520 610,247 +5,000 0.56% 317,328
2022-09-14 2022-09-09 0.530 605,247 -10,000 0.55% 320,781
2022-09-07 2022-09-05 0.520 615,247 -30,000 0.56% 319,928
2022-09-02 2022-08-31 0.520 645,247 +10,000 0.59% 335,528
2022-08-29 2022-08-25 0.590 635,247 -5,000 0.58% 374,796
2022-08-25 2022-08-23 0.560 640,247 -10,000 0.59% 358,538
2022-08-17 2022-08-15 0.560 650,247 -10,000 0.60% 364,138
2022-08-16 2022-08-12 0.550 660,247 +10,000 0.60% 363,136
2022-08-11 2022-08-09 0.570 650,247 -30,000 0.60% 370,641
2022-08-09 2022-08-05 0.580 680,247 +10,000 0.62% 394,543
2022-08-05 2022-08-03 0.600 670,247 -30,000 0.61% 402,148
2022-08-03 2022-08-01 0.550 700,247 -25,000 0.64% 385,136
2022-08-02 2022-07-29 0.550 725,247 +25,000 0.66% 398,886
2022-07-27 2022-07-25 0.640 700,247 -25,000 0.64% 448,158
2022-07-26 2022-07-22 0.620 725,247 -70,000 0.66% 449,653
2022-07-25 2022-07-21 0.580 795,247 -10,000 0.73% 461,243
2022-07-22 2022-07-20 0.510 805,247 +10,000 0.74% 410,676
2022-07-21 2022-07-19 0.540 795,247 +60,000 0.73% 429,433
2022-07-20 2022-07-18 0.550 735,247 +25,000 0.67% 404,386
2022-07-15 2022-07-13 0.560 710,247 +20,000 0.65% 397,738
2022-07-13 2022-07-11 0.600 690,247 -10,000 0.63% 414,148
2022-07-12 2022-07-08 0.580 700,247 -10,000 0.64% 406,143
2022-07-11 2022-07-07 0.550 710,247 -10,000 0.65% 390,636
2022-07-07 2022-07-05 0.550 720,247 +15,000 0.66% 396,136
2022-07-05 2022-06-30 0.600 705,247 -20,000 0.65% 423,148
2022-07-04 2022-06-29 0.610 725,247 -10,000 0.66% 442,401
2022-06-30 2022-06-28 0.570 735,247 -25,000 0.67% 419,091
2022-06-29 2022-06-27 0.600 760,247 +10,048 0.70% 456,148
2022-06-28 2022-06-24 0.620 750,199 +20,000 0.69% 465,123
2022-06-27 2022-06-23 0.600 730,199 +80,000 0.67% 438,119
2022-06-24 2022-06-22 0.600 650,199 +75,000 0.60% 390,119
2022-06-23 2022-06-21 0.590 575,199 +30,000 0.53% 339,367
2022-06-22 2022-06-20 0.640 545,199 +121,000 0.50% 348,927
2022-06-21 2022-06-17 0.710 424,199 +4,700 0.39% 301,181
2022-06-17 2022-06-15 0.690 419,499 +25,000 0.38% 289,454
2022-06-15 2022-06-13 0.760 394,499 -40,000 0.36% 299,819
2022-06-10 2022-06-08 0.780 434,499 -5,000 0.40% 338,909
2022-06-07 2022-06-02 0.760 439,499 +20,000 0.40% 334,019
2022-06-02 2022-05-31 0.750 419,499 -400 0.38% 314,624
2022-05-30 2022-05-26 0.780 419,899 +15,000 0.38% 327,521
2022-05-25 2022-05-23 0.840 404,899 +50,000 0.37% 340,115
2022-05-24 2022-05-20 0.860 354,899 +5,000 0.32% 305,213
2022-05-23 2022-05-19 0.860 349,899 +25,000 0.32% 300,913
2022-05-20 2022-05-18 1.070 324,899 +15,000 0.30% 347,642
2022-05-18 2022-05-16 1.000 309,899 +40 0.28% 309,899
2022-05-17 2022-05-13 1.000 309,859 +10,000 0.28% 309,859
2022-05-16 2022-05-12 0.850 299,859 +1,500 0.27% 254,880
2022-05-11 2022-05-06 1.200 298,359 +100 0.27% 358,031
2022-05-10 2022-05-05 1.120 298,259 +100 0.27% 334,050
2022-05-06 2022-05-04 1.400 298,159 +100 0.27% 417,423
2022-05-04 2022-04-29 1.260 298,059 +500 0.27% 375,554
2022-04-29 2022-04-27 1.290 297,559 +2,100 0.27% 383,851
2022-04-28 2022-04-26 1.150 295,459 +1,300 0.27% 339,778
2022-04-26 2022-04-22 1.600 294,159 -1,700 0.27% 470,654
2022-04-25 2022-04-21 1.650 295,859 +5,599 0.27% 488,167
2022-04-21 2022-04-19 1.250 290,260 +6,000 0.27% 362,825
2022-04-19 2022-04-13 1.350 284,260 +30 0.26% 383,751
2022-04-14 2022-04-12 1.350 284,230 +90 0.26% 383,710
2022-04-13 2022-04-11 1.400 284,140 +5,400 0.26% 397,796
2022-04-08 2022-04-06 1.550 278,740 +40 0.26% 432,047
2022-04-07 2022-04-04 1.600 278,700 +8,402 0.26% 445,920
2022-04-06 2022-04-01 1.650 270,298 -100 0.25% 445,992
2022-04-01 2022-03-30 1.650 270,398 +11,600 0.25% 446,157
2022-03-31 2022-03-29 1.650 258,798 +700 0.24% 427,017
2022-03-30 2022-03-28 1.850 258,098 +2,800 0.24% 477,481
2022-03-29 2022-03-25 1.450 255,298 -900 0.23% 370,182
2022-03-21 2022-03-17 1.450 256,198 +3,719 0.23% 371,487
2022-03-17 2022-03-15 1.450 252,479 +700 0.23% 366,095
2022-03-16 2022-03-14 1.400 251,779 +20,381 0.23% 352,491
2022-03-14 2022-03-10 1.850 231,398 +16 0.21% 428,086
2022-03-11 2022-03-09 1.850 231,382 -16,500 0.21% 428,057
2022-03-10 2022-03-08 1.800 247,882 -4,859 0.23% 446,188
2022-03-09 2022-03-07 1.650 252,741 +553 0.23% 417,023
2022-03-08 2022-03-04 1.650 252,188 +8 0.23% 416,110
2022-03-07 2022-03-03 1.700 252,180 +14,100 0.23% 428,706
2022-03-04 2022-03-02 1.850 238,080 -10,583 0.22% 440,448
2022-03-02 2022-02-28 2.050 248,663 +24,400 0.23% 509,759
2022-03-01 2022-02-25 2.100 224,263 +3,200 0.21% 470,952
2022-02-24 2022-02-22 2.250 221,063 +1,400 0.20% 497,392
2022-02-23 2022-02-21 2.300 219,663 -3,900 0.20% 505,225
2022-02-22 2022-02-18 2.200 223,563 +5,300 0.20% 491,839
2022-02-18 2022-02-16 2.200 218,263 +2,000 0.20% 480,179
2022-02-17 2022-02-15 2.250 216,263 -600 0.20% 486,592
2022-02-16 2022-02-14 2.400 216,863 +3,800 0.20% 520,471
2022-02-15 2022-02-11 2.350 213,063 -4,000 0.20% 500,698
2022-02-14 2022-02-10 2.400 217,063 -1,400 0.20% 520,951
2022-02-11 2022-02-09 2.450 218,463 -27,400 0.20% 535,234
2022-02-10 2022-02-08 2.500 245,863 -21,000 0.23% 614,658
2022-02-09 2022-02-07 2.650 266,863 -600 0.24% 707,187
2022-02-08 2022-02-04 2.500 267,463 -1,297 0.24% 668,658
2022-02-04 2022-01-27 2.500 268,760 -9,800 0.25% 671,900
2022-01-28 2022-01-26 2.600 278,560 +8,400 0.26% 724,256
2022-01-27 2022-01-25 2.550 270,160 +5,800 0.25% 688,908
2022-01-26 2022-01-24 2.300 264,360 +59,200 0.24% 608,028
2022-01-25 2022-01-21 2.250 205,160 +7,000 0.19% 461,610
2022-01-24 2022-01-20 2.350 198,160 -100 0.18% 465,676
2022-01-21 2022-01-19 2.350 198,260 +3,100 0.18% 465,911
2022-01-20 2022-01-18 2.400 195,160 +7,400 0.18% 468,384
2022-01-19 2022-01-17 2.500 187,760 +7,200 0.17% 469,400
2022-01-18 2022-01-14 2.700 180,560 +4,749 0.17% 487,512
2022-01-17 2022-01-13 2.700 175,811 +6,551 0.16% 474,690
2022-01-13 2022-01-11 2.900 169,260 +11,100 0.15% 490,854
2022-01-12 2022-01-10 2.700 158,160 +4,084 0.14% 427,032
2022-01-11 2022-01-07 3.100 154,076 -100 0.14% 477,636
2022-01-10 2022-01-06 3.350 154,176 +5,800 0.14% 516,490
2022-01-07 2022-01-05 4.350 148,376 +6,427 0.14% 645,436
2022-01-05 2022-01-03 5.200 141,949 +800 0.13% 738,135
2022-01-04 2021-12-31 5.200 141,149 +21,489 0.13% 733,975
2021-12-30 2021-12-28 5.700 119,660 +3,500 0.11% 682,062
2021-12-29 2021-12-24 6.400 116,160 -100 0.11% 743,424
2021-12-28 2021-12-22 6.150 116,260 +100 0.11% 714,999
2021-12-23 2021-12-21 6.500 116,160 +900 0.11% 755,040
2021-12-22 2021-12-20 6.500 115,260 +800 0.11% 749,190
2021-12-21 2021-12-17 6.850 114,460 +1,400 0.10% 784,051
2021-12-20 2021-12-16 7.250 113,060 +100 0.10% 819,685
2021-12-16 2021-12-14 7.200 112,960 +3,000 0.10% 813,312
2021-12-15 2021-12-13 7.200 109,960 -500 0.10% 791,712
2021-12-14 2021-12-10 7.650 110,460 -100 0.10% 845,019
2021-12-13 2021-12-09 8.050 110,560 +900 0.10% 890,008
2021-12-10 2021-12-08 9.050 109,660 +200 0.10% 992,423
2021-12-09 2021-12-07 8.750 109,460 -7,800 0.10% 957,775
2021-12-08 2021-12-06 9.500 117,260 +200 0.11% 1,113,970
2021-12-07 2021-12-03 9.550 117,060 +200 0.11% 1,117,923
2021-11-30 2021-11-26 9.600 116,860 -200 0.11% 1,121,856
2021-11-24 2021-11-22 9.650 117,060 +700 0.11% 1,129,629
2021-11-23 2021-11-19 9.700 116,360 +1,800 0.11% 1,128,692
2021-11-18 2021-11-16 10.250 114,560 -200 0.10% 1,174,240
2021-11-11 2021-11-09 10.200 114,760 +800 0.11% 1,170,552
2021-11-09 2021-11-05 10.400 113,960 -1,600 0.10% 1,185,184
2021-11-08 2021-11-04 10.250 115,560 -800 0.11% 1,184,490
2021-10-28 2021-10-26 10.300 116,360 +500 0.11% 1,198,508
2021-10-27 2021-10-25 10.500 115,860 +800 0.11% 1,216,530
2021-10-25 2021-10-21 10.900 115,060 -100 0.11% 1,254,154
2021-10-18 2021-10-12 10.400 115,160 +500 0.11% 1,197,664
2021-10-08 2021-10-06 10.700 114,660 -1,000 0.10% 1,226,862
2021-10-07 2021-10-05 10.700 115,660 -100 0.11% 1,237,562
2021-10-05 2021-09-30 10.750 115,760 +700 0.11% 1,244,420
2021-10-04 2021-09-29 10.750 115,060 +1,900 0.11% 1,236,895
2021-09-29 2021-09-27 10.950 113,160 +400 0.10% 1,239,102
2021-09-28 2021-09-24 11.000 112,760 -1,300 0.10% 1,240,360
2021-09-27 2021-09-23 10.650 114,060 +400 0.10% 1,214,739
2021-09-24 2021-09-21 10.100 113,660 +1,000 0.10% 1,147,966
2021-09-20 2021-09-16 10.000 112,660 +1,200 0.10% 1,126,600
2021-09-17 2021-09-15 10.400 111,460 -500 0.10% 1,159,184
2021-09-16 2021-09-14 10.950 111,960 +2,700 0.10% 1,225,962
2021-09-10 2021-09-08 11.500 109,260 -1,800 0.10% 1,256,490
2021-08-31 2021-08-27 11.100 111,060 +1,000 0.10% 1,232,766
2021-08-26 2021-08-24 11.250 110,060 +800 0.10% 1,238,175
2021-08-25 2021-08-23 11.550 109,260 -600 0.10% 1,261,953
2021-08-24 2021-08-20 11.550 109,860 +2,400 0.10% 1,268,883
2021-08-23 2021-08-19 12.150 107,460 -600 0.10% 1,305,639
2021-08-17 2021-08-13 12.750 108,060 +100 0.10% 1,377,765
2021-08-16 2021-08-12 13.250 107,960 +300 0.10% 1,430,470
2021-08-10 2021-08-06 12.750 107,660 -1,800 0.10% 1,372,665
2021-08-09 2021-08-05 11.850 109,460 -200 0.10% 1,297,101
2021-08-03 2021-07-30 12.450 109,660 -8,300 0.10% 1,365,267
2021-08-02 2021-07-29 12.400 117,960 -1,200 0.11% 1,462,704
2021-07-30 2021-07-28 12.500 119,160 -5,800 0.11% 1,489,500
2021-07-29 2021-07-27 14.000 124,960 +400 0.11% 1,749,440
2021-07-27 2021-07-23 15.000 124,560 -100 0.11% 1,868,400
2021-07-26 2021-07-22 15.000 124,660 -100 0.11% 1,869,900
2021-07-23 2021-07-21 15.000 124,760 -19,000 0.11% 1,871,400
2021-07-22 2021-07-20 15.000 143,760 -4,300 0.13% 2,156,400
2021-07-21 2021-07-19 15.250 148,060 +2,600 0.14% 2,257,915
2021-07-20 2021-07-16 15.500 145,460 -4,600 0.13% 2,254,630
2021-07-19 2021-07-15 15.500 150,060 -300 0.14% 2,325,930
2021-07-15 2021-07-13 15.500 150,360 -200 0.14% 2,330,580
2021-07-13 2021-07-09 15.000 150,560 -1,600 0.14% 2,258,400
2021-07-12 2021-07-08 14.500 152,160 -200 0.14% 2,206,320
2021-07-09 2021-07-07 14.250 152,360 -1,000 0.14% 2,171,130
2021-07-08 2021-07-06 13.500 153,360 +400 0.14% 2,070,360
2021-07-07 2021-07-05 14.000 152,960 -400 0.14% 2,141,440
2021-07-06 2021-07-02 13.500 153,360 -1,600 0.14% 2,070,360
2021-07-05 2021-06-30 13.000 154,960 -1,700 0.14% 2,014,480
2021-07-02 2021-06-29 12.500 156,660 -1,400 0.14% 1,958,250
2021-06-29 2021-06-25 12.500 158,060 -1,300 0.14% 1,975,750
2021-06-25 2021-06-23 12.500 159,360 -5,500 0.15% 1,992,000
2021-06-22 2021-06-18 11.250 164,860 +700 0.15% 1,854,675
2021-06-21 2021-06-17 10.700 164,160 -800 0.15% 1,756,512
2021-06-18 2021-06-16 11.250 164,960 +2,900 0.15% 1,855,800
2021-06-16 2021-06-11 11.000 162,060 +1,000 0.15% 1,782,660
2021-06-15 2021-06-10 11.000 161,060 +3,000 0.15% 1,771,660
2021-06-10 2021-06-08 12.250 158,060 +900 0.14% 1,936,235
2021-06-09 2021-06-07 11.900 157,160 -200 0.14% 1,870,204
2021-06-08 2021-06-04 12.250 157,360 +1,000 0.14% 1,927,660
2021-06-07 2021-06-03 12.450 156,360 +400 0.14% 1,946,682
2021-06-03 2021-06-01 12.100 155,960 +500 0.14% 1,887,116
2021-06-02 2021-05-31 12.250 155,460 +3,000 0.14% 1,904,385
2021-06-01 2021-05-28 12.750 152,460 +2,200 0.14% 1,943,865
2021-05-31 2021-05-27 13.500 150,260 +200 0.14% 2,028,510
2021-05-28 2021-05-26 13.000 150,060 +1,000 0.14% 1,950,780
2021-05-27 2021-05-25 13.000 149,060 +100 0.14% 1,937,780
2021-05-25 2021-05-21 13.000 148,960 +200 0.14% 1,936,480
2021-05-21 2021-05-18 13.250 148,760 +2,000 0.14% 1,971,070
2021-05-20 2021-05-17 13.000 146,760 -1,200 0.13% 1,907,880
2021-05-17 2021-05-13 13.500 147,960 +31,600 0.14% 1,997,460
2021-05-14 2021-05-12 14.750 116,360 -500 0.11% 1,716,310
2021-05-13 2021-05-11 14.500 116,860 -1,700 0.11% 1,694,470
2021-05-12 2021-05-10 14.750 118,560 +2,200 0.11% 1,748,760
2021-05-11 2021-05-07 14.250 116,360 +100 0.11% 1,658,130
2021-05-10 2021-05-06 14.000 116,260 +100 0.11% 1,627,640
2021-05-06 2021-05-04 14.500 116,160 -100 0.11% 1,684,320
2021-05-05 2021-05-03 14.000 116,260 -1,100 0.11% 1,627,640
2021-05-04 2021-04-30 14.250 117,360 +400 0.11% 1,672,380
2021-05-03 2021-04-29 14.250 116,960 +900 0.11% 1,666,680
2021-04-30 2021-04-28 14.500 116,060 -2,600 0.11% 1,682,870
2021-04-29 2021-04-27 14.500 118,660 +2,300 0.11% 1,720,570
2021-04-28 2021-04-26 14.500 116,360 -200 0.11% 1,687,220
2021-04-27 2021-04-23 14.500 116,560 +1,900 0.11% 1,690,120
2021-04-26 2021-04-22 14.750 114,660 +300 0.10% 1,691,235
2021-04-23 2021-04-21 15.500 114,360 +400 0.10% 1,772,580
2021-04-22 2021-04-20 15.500 113,960 -1,000 0.10% 1,766,380
2021-04-21 2021-04-19 16.000 114,960 +1,900 0.11% 1,839,360
2021-04-20 2021-04-16 15.500 113,060 -1,100 0.10% 1,752,430
2021-04-19 2021-04-15 15.500 114,160 +400 0.10% 1,769,480
2021-04-16 2021-04-14 16.500 113,760 +1,100 0.10% 1,877,040
2021-04-15 2021-04-13 16.250 112,660 +1,000 0.10% 1,830,725
2021-04-14 2021-04-12 16.500 111,660 -5,000 0.10% 1,842,390
2021-04-13 2021-04-09 15.250 116,660 +4,000 0.11% 1,779,065
2021-04-12 2021-04-08 14.500 112,660 +8,400 0.10% 1,633,570
2021-04-09 2021-04-07 13.500 104,260 +300 0.10% 1,407,510
2021-04-08 2021-04-01 14.000 103,960 +1,500 0.10% 1,455,440
2021-04-07 2021-03-31 14.250 102,460 +1,500 0.09% 1,460,055
2021-04-01 2021-03-30 14.500 100,960 +1,200 0.11% 1,463,920
2021-03-31 2021-03-29 14.500 99,760 -1,600 0.11% 1,446,520
2021-03-30 2021-03-26 15.500 101,360 +100 0.11% 1,571,080
2021-03-29 2021-03-25 15.250 101,260 +1,900 0.11% 1,544,215
2021-03-26 2021-03-24 14.500 99,360 -1,400 0.11% 1,440,720
2021-03-25 2021-03-23 15.000 100,760 -200 0.11% 1,511,400
2021-03-24 2021-03-22 15.500 100,960 +1,100 0.11% 1,564,880
2021-03-23 2021-03-19 15.750 99,860 -7,100 0.11% 1,572,795
2021-03-18 2021-03-16 14.000 106,960 -12,900 0.12% 1,497,440
2021-03-17 2021-03-15 14.500 119,860 -100 0.13% 1,737,970
2021-03-16 2021-03-12 14.500 119,960 -6,500 0.13% 1,739,420
2021-03-12 2021-03-10 14.750 126,460 +100 0.14% 1,865,285
2021-03-11 2021-03-09 14.750 126,360 +300 0.14% 1,863,810
2021-03-10 2021-03-08 15.000 126,060 -500 0.14% 1,890,900
2021-03-09 2021-03-05 14.750 126,560 -400 0.14% 1,866,760
2021-03-08 2021-03-04 14.250 126,960 +1,400 0.14% 1,809,180
2021-03-05 2021-03-03 14.250 125,560 -200 0.14% 1,789,230
2021-02-26 2021-02-24 15.000 125,760 -700 0.14% 1,886,400
2021-02-25 2021-02-23 15.000 126,460 -1,000 0.14% 1,896,900
2021-02-24 2021-02-22 15.000 127,460 -2,200 0.14% 1,911,900
2021-02-23 2021-02-19 14.000 129,660 +100 0.14% 1,815,240
2021-02-22 2021-02-18 14.000 129,560 +8,400 0.14% 1,813,840
2021-02-17 2021-02-11 14.500 121,160 -400 0.13% 1,756,820
2021-02-10 2021-02-08 13.750 121,560 +3,100 0.13% 1,671,450
2021-02-09 2021-02-05 14.000 118,460 +8,800 0.13% 1,658,440
2021-02-08 2021-02-04 14.750 109,660 -3,300 0.12% 1,617,485
2021-02-05 2021-02-03 14.750 112,960 -2,400 0.12% 1,666,160
2021-02-04 2021-02-02 14.250 115,360 +6,600 0.13% 1,643,880
2021-02-03 2021-02-01 15.000 108,760 +1,600 0.12% 1,631,400
2021-02-02 2021-01-29 14.000 107,160 +200 0.12% 1,500,240
2021-01-29 2021-01-27 14.500 106,960 +400 0.12% 1,550,920
2021-01-28 2021-01-26 14.000 106,560 +100 0.12% 1,491,840
2021-01-27 2021-01-25 15.000 106,460 -600 0.12% 1,596,900
2021-01-25 2021-01-21 14.750 107,060 -2,900 0.12% 1,579,135
2021-01-22 2021-01-20 14.000 109,960 +4,000 0.12% 1,539,440
2021-01-21 2021-01-19 14.000 105,960 -600 0.12% 1,483,440
2021-01-20 2021-01-18 14.250 106,560 +5,200 0.12% 1,518,480
2021-01-15 2021-01-13 15.000 101,360 +100 0.11% 1,520,400
2021-01-14 2021-01-12 14.750 101,260 +3,800 0.11% 1,493,585
2021-01-12 2021-01-08 14.500 97,460 +6,900 0.11% 1,413,170
2021-01-11 2021-01-07 14.750 90,560 +300 0.10% 1,335,760
2021-01-07 2021-01-05 14.750 90,260 +6,000 0.10% 1,331,335
2021-01-06 2021-01-04 15.500 84,260 +1,200 0.09% 1,306,030
2021-01-05 2020-12-31 15.000 83,060 -200 0.09% 1,245,900
2021-01-04 2020-12-29 15.250 83,260 +1,300 0.09% 1,269,715
2020-12-29 2020-12-24 15.000 81,960 -4,400 0.09% 1,229,400
2020-12-23 2020-12-21 15.750 86,360 +200 0.09% 1,360,170
2020-12-21 2020-12-17 15.750 86,160 -400 0.09% 1,357,020
2020-12-15 2020-12-11 16.000 86,560 +700 0.10% 1,384,960
2020-12-11 2020-12-09 16.500 85,860 -200 0.09% 1,416,690
2020-12-10 2020-12-08 17.500 86,060 -3,700 0.09% 1,506,050
2020-12-09 2020-12-07 16.500 89,760 +900 0.10% 1,481,040
2020-12-04 2020-12-02 16.750 88,860 -3,000 0.10% 1,488,405
2020-12-03 2020-12-01 16.750 91,860 +1,300 0.10% 1,538,655
2020-12-02 2020-11-30 17.000 90,560 +800 0.10% 1,539,520
2020-11-24 2020-11-20 17.500 89,760 +400 0.10% 1,570,800
2020-11-23 2020-11-19 17.000 89,360 -100 0.10% 1,519,120
2020-11-20 2020-11-18 17.000 89,460 -600 0.10% 1,520,820
2020-11-13 2020-11-11 17.500 90,060 -800 0.10% 1,576,050
2020-11-12 2020-11-10 17.000 90,860 -700 0.10% 1,544,620
2020-11-11 2020-11-09 16.500 91,560 +600 0.10% 1,510,740
2020-11-02 2020-10-29 16.000 90,960 -300 0.10% 1,455,360
2020-10-30 2020-10-28 16.000 91,260 +800 0.10% 1,460,160
2020-10-29 2020-10-27 15.750 90,460 +400 0.10% 1,424,745
2020-10-23 2020-10-21 16.750 90,060 -700 0.10% 1,508,505
2020-10-16 2020-10-14 17.250 90,760 +200 0.10% 1,565,610
2020-10-15 2020-10-12 17.000 90,560 -2,300 0.10% 1,539,520
2020-10-14 2020-10-09 16.500 92,860 +1,200 0.10% 1,532,190
2020-10-12 2020-10-08 16.500 91,660 +1,500 0.10% 1,512,390
2020-10-09 2020-10-07 14.750 90,160 +400 0.10% 1,329,860
2020-10-08 2020-10-06 16.250 89,760 +3,700 0.10% 1,458,600
2020-10-07 2020-10-05 18.250 86,060 +300 0.09% 1,570,595
2020-10-06 2020-09-30 20.500 85,760 -5,200 0.09% 1,758,080
2020-10-05 2020-09-29 21.000 90,960 -100 0.10% 1,910,160
2020-09-30 2020-09-28 21.000 91,060 -400 0.10% 1,912,260
2020-09-29 2020-09-25 20.750 91,460 -1,600 0.10% 1,897,795
2020-09-28 2020-09-24 22.500 93,060 +6,600 0.10% 2,093,850
2020-09-25 2020-09-23 20.000 86,460 -3,400 0.10% 1,729,200
2020-09-23 2020-09-21 16.000 89,860 -1,100 0.10% 1,437,760
2020-09-22 2020-09-18 14.500 90,960 +4,200 0.10% 1,318,920
2020-09-18 2020-09-16 15.000 86,760 +600 0.10% 1,301,400
2020-09-17 2020-09-15 14.500 86,160 -100 0.09% 1,249,320
2020-09-16 2020-09-14 14.500 86,260 +900 0.09% 1,250,770
2020-09-10 2020-09-08 14.750 85,360 +5,600 0.09% 1,259,060
2020-09-09 2020-09-07 15.750 79,760 +700 0.09% 1,256,220
2020-09-04 2020-09-02 16.000 79,060 +800 0.09% 1,264,960
2020-09-01 2020-08-28 15.250 78,260 +7,200 0.09% 1,193,465
2020-08-31 2020-08-27 17.000 71,060 +5,100 0.08% 1,208,020
2020-08-28 2020-08-26 18.250 65,960 -100 0.07% 1,203,770
2020-08-26 2020-08-24 18.500 66,060 +2,000 0.07% 1,222,110
2020-08-25 2020-08-21 18.750 64,060 +1,600 0.07% 1,201,125
2020-08-24 2020-08-20 19.250 62,460 +600 0.07% 1,202,355
2020-08-21 2020-08-19 20.000 61,860 -300 0.07% 1,237,200
2020-08-20 2020-08-18 20.000 62,160 +1,200 0.07% 1,243,200
2020-08-19 2020-08-17 21.000 60,960 +2,700 0.07% 1,280,160
2020-08-13 2020-08-11 22.000 58,260 +400 0.06% 1,281,720
2020-08-11 2020-08-07 22.500 57,860 +600 0.06% 1,301,850
2020-08-10 2020-08-06 23.500 57,260 +600 0.06% 1,345,610
2020-08-05 2020-08-03 22.500 56,660 +500 0.06% 1,274,850
2020-08-04 2020-07-31 23.000 56,160 +300 0.06% 1,291,680
2020-08-03 2020-07-30 23.500 55,860 -100 0.06% 1,312,710
2020-07-29 2020-07-27 23.250 55,960 +100 0.06% 1,301,070
2020-07-28 2020-07-24 24.250 55,860 +300 0.06% 1,354,605
2020-07-27 2020-07-23 23.500 55,560 +1,700 0.06% 1,305,660
2020-07-24 2020-07-22 24.250 53,860 +200 0.06% 1,306,105
2020-07-23 2020-07-21 25.000 53,660 -300 0.06% 1,341,500
2020-07-21 2020-07-17 24.250 53,960 +100 0.06% 1,308,530
2020-07-17 2020-07-15 26.000 53,860 -600 0.06% 1,400,360
2020-07-13 2020-07-09 24.750 54,460 -300 0.06% 1,347,885
2020-07-10 2020-07-08 23.000 54,760 +400 0.06% 1,259,480
2020-07-08 2020-07-06 22.750 54,360 +900 0.06% 1,236,690
2020-07-07 2020-07-03 22.750 53,460 +300 0.06% 1,216,215
2020-07-06 2020-07-02 23.000 53,160 -200 0.06% 1,222,680
2020-06-30 2020-06-26 24.250 53,360 -200 0.06% 1,293,980
2020-06-29 2020-06-24 24.250 53,560 +500 0.06% 1,298,830
2020-06-26 2020-06-23 25.000 53,060 -800 0.06% 1,326,500
2020-06-24 2020-06-22 23.500 53,860 -100 0.06% 1,265,710
2020-06-19 2020-06-17 23.750 53,960 +100 0.06% 1,281,550
2020-06-18 2020-06-16 23.750 53,860 -400 0.06% 1,279,175
2020-06-11 2020-06-09 21.750 54,260 +5,600 0.06% 1,180,155
2020-06-10 2020-06-08 23.500 48,660 +5,600 0.05% 1,143,510
2020-06-09 2020-06-05 27.000 43,060 -900 0.05% 1,162,620
2020-06-08 2020-06-04 27.500 43,960 +2,700 0.05% 1,208,900
2020-06-05 2020-06-03 27.000 41,260 +100 0.05% 1,114,020
2020-06-04 2020-06-02 30.000 41,160 +2,000 0.05% 1,234,800
2020-06-02 2020-05-29 32.000 39,160 -100 0.04% 1,253,120
2020-06-01 2020-05-28 33.500 39,260 -500 0.04% 1,315,210
2020-05-29 2020-05-27 32.500 39,760 -500 0.04% 1,292,200
2020-05-25 2020-05-21 32.500 40,260 +1,000 0.04% 1,308,450
2020-05-21 2020-05-19 33.000 39,260 -400 0.04% 1,295,580
2020-05-15 2020-05-13 34.000 39,660 -1,000 0.04% 1,348,440
2020-05-14 2020-05-12 34.000 40,660 +1,600 0.04% 1,382,440
2020-05-08 2020-05-06 35.000 39,060 -100 0.04% 1,367,100
2020-05-06 2020-05-04 34.000 39,160 +100 0.04% 1,331,440
2020-04-21 2020-04-17 35.000 39,060 -100 0.04% 1,367,100
2020-04-17 2020-04-15 35.000 39,160 -200 0.04% 1,370,600
2020-04-16 2020-04-14 35.500 39,360 -300 0.04% 1,397,280
2020-04-15 2020-04-09 34.000 39,660 +600 0.04% 1,348,440
2020-04-14 2020-04-08 37.500 39,060 -100 0.04% 1,464,750
2020-04-02 2020-03-31 35.500 39,160 -1,600 0.04% 1,390,180
2020-03-31 2020-03-27 35.500 40,760 -1,100 0.04% 1,446,980
2020-03-27 2020-03-25 35.000 41,860 +200 0.05% 1,465,100
2020-03-25 2020-03-23 33.000 41,660 -1,600 0.05% 1,374,780
2020-03-24 2020-03-20 32.500 43,260 +10,400 0.05% 1,405,950
2020-03-23 2020-03-19 39.000 32,860 -6,000 0.04% 1,281,540
2020-03-20 2020-03-18 37.500 38,860 -1,000 0.04% 1,457,250
2020-03-19 2020-03-17 39.000 39,860 -1,400 0.04% 1,554,540
2020-03-18 2020-03-16 37.500 41,260 +600 0.05% 1,547,250
2020-03-17 2020-03-13 38.500 40,660 -300 0.04% 1,565,410
2020-03-13 2020-03-11 38.500 40,960 -500 0.05% 1,576,960
2020-03-12 2020-03-10 38.500 41,460 -200 0.05% 1,596,210
2020-03-10 2020-03-06 39.000 41,660 -400 0.05% 1,624,740
2020-03-09 2020-03-05 39.500 42,060 -600 0.05% 1,661,370
2020-03-06 2020-03-04 39.000 42,660 -600 0.05% 1,663,740
2020-03-05 2020-03-03 37.500 43,260 -100 0.05% 1,622,250
2020-03-04 2020-03-02 37.000 43,360 +300 0.05% 1,604,320
2020-03-03 2020-02-28 37.000 43,060 -3,400 0.05% 1,593,220
2020-02-28 2020-02-26 35.000 46,460 -1,600 0.05% 1,626,100
2020-02-27 2020-02-25 35.000 48,060 -300 0.05% 1,682,100
2020-02-26 2020-02-24 34.500 48,360 -400 0.05% 1,668,420
2020-02-25 2020-02-21 34.000 48,760 +100 0.05% 1,657,840
2020-02-24 2020-02-20 35.000 48,660 -200 0.05% 1,703,100
2020-02-20 2020-02-18 35.000 48,860 -100 0.05% 1,710,100
2020-02-18 2020-02-14 35.000 48,960 -200 0.05% 1,713,600
2020-02-17 2020-02-13 33.500 49,160 +1,600 0.05% 1,646,860
2020-02-14 2020-02-12 36.500 47,560 -400 0.05% 1,735,940
2020-02-12 2020-02-10 35.000 47,960 -500 0.05% 1,678,600
2020-02-11 2020-02-07 34.000 48,460 +600 0.05% 1,647,640
2020-02-07 2020-02-05 35.000 47,860 -1,500 0.05% 1,675,100
2020-02-05 2020-02-03 36.500 49,360 +200 0.05% 1,801,640
2020-02-04 2020-01-31 39.500 49,160 -400 0.05% 1,941,820
2020-01-31 2020-01-29 36.000 49,560 +1,100 0.05% 1,784,160
2020-01-29 2020-01-22 39.500 48,460 -900 0.05% 1,914,170
2020-01-23 2020-01-21 39.000 49,360 +900 0.05% 1,925,040
2020-01-22 2020-01-20 40.500 48,460 +1,400 0.05% 1,962,630
2020-01-21 2020-01-17 41.000 47,060 -400 0.05% 1,929,460
2020-01-20 2020-01-16 40.500 47,460 +600 0.05% 1,922,130
2020-01-17 2020-01-15 41.000 46,860 -200 0.05% 1,921,260
2020-01-16 2020-01-14 40.000 47,060 -1,000 0.05% 1,882,400
2020-01-15 2020-01-13 40.000 48,060 +1,600 0.05% 1,922,400
2020-01-14 2020-01-10 41.000 46,460 -2,200 0.05% 1,904,860
2020-01-10 2020-01-08 40.500 48,660 +400 0.05% 1,970,730
2020-01-09 2020-01-07 41.000 48,260 +400 0.05% 1,978,660
2020-01-03 2019-12-31 42.500 47,860 +4,600 0.05% 2,034,050
2020-01-02 2019-12-27 42.500 43,260 -2,300 0.05% 1,838,550
2019-12-30 2019-12-24 39.000 45,560 -17,500 0.05% 1,776,840
2019-12-27 2019-12-20 42.500 63,060 -1,300 0.07% 2,680,050
2019-12-23 2019-12-19 42.500 64,360 +200 0.07% 2,735,300
2019-12-20 2019-12-18 42.500 64,160 +200 0.07% 2,726,800
2019-12-19 2019-12-17 42.500 63,960 -800 0.07% 2,718,300
2019-12-17 2019-12-13 42.500 64,760 +100 0.07% 2,752,300
2019-12-16 2019-12-12 42.500 64,660 +300 0.07% 2,748,050
2019-12-13 2019-12-11 42.500 64,360 -400 0.07% 2,735,300
2019-12-12 2019-12-10 42.500 64,760 +400 0.07% 2,752,300
2019-12-11 2019-12-09 42.500 64,360 -200 0.07% 2,735,300
2019-12-04 2019-12-02 42.500 64,560 +200 0.07% 2,743,800
2019-12-02 2019-11-28 42.500 64,360 +800 0.07% 2,735,300
2019-11-29 2019-11-27 42.500 63,560 +2,600 0.07% 2,701,300
2019-11-27 2019-11-25 46.000 60,960 -4,800 0.07% 2,804,160
2019-11-26 2019-11-22 43.500 65,760 -1,100 0.07% 2,860,560
2019-11-25 2019-11-21 43.500 66,860 -2,000 0.07% 2,908,410
2019-11-22 2019-11-20 43.500 68,860 -300 0.08% 2,995,410
2019-11-21 2019-11-19 42.500 69,160 -600 0.08% 2,939,300
2019-11-20 2019-11-18 42.000 69,760 -900 0.08% 2,929,920
2019-11-19 2019-11-15 42.500 70,660 -4,400 0.08% 3,003,050
2019-11-18 2019-11-14 41.500 75,060 +11,100 0.08% 3,114,990
2019-11-15 2019-11-13 46.000 63,960 -600 0.07% 2,942,160
2019-11-14 2019-11-12 46.000 64,560 -4,900 0.07% 2,969,760
2019-11-13 2019-11-11 43.500 69,460 -1,800 0.08% 3,021,510
2019-11-12 2019-11-08 44.000 71,260 +700 0.08% 3,135,440
2019-11-11 2019-11-07 42.500 70,560 -500 0.08% 2,998,800
2019-11-08 2019-11-06 42.500 71,060 -1,200 0.08% 3,020,050
2019-11-07 2019-11-05 42.500 72,260 +1,900 0.08% 3,071,050
2019-11-06 2019-11-04 42.500 70,360 +1,200 0.08% 2,990,300
2019-11-05 2019-11-01 42.500 69,160 -300 0.08% 2,939,300
2019-11-04 2019-10-31 42.500 69,460 -300 0.08% 2,952,050
2019-11-01 2019-10-30 41.500 69,760 +800 0.08% 2,895,040
2019-10-30 2019-10-28 42.500 68,960 +400 0.08% 2,930,800
2019-10-24 2019-10-22 43.500 68,560 +3,000 0.08% 2,982,360
2019-10-22 2019-10-18 44.500 65,560 -1,800 0.07% 2,917,420
2019-10-17 2019-10-15 43.000 67,360 +1,200 0.07% 2,896,480
2019-10-16 2019-10-14 43.000 66,160 +400 0.07% 2,844,880
2019-10-15 2019-10-11 43.500 65,760 +500 0.07% 2,860,560
2019-10-14 2019-10-10 45.000 65,260 +300 0.07% 2,936,700
2019-10-10 2019-10-08 44.000 64,960 -2,900 0.07% 2,858,240
2019-10-09 2019-10-04 43.500 67,860 -700 0.07% 2,951,910
2019-10-08 2019-10-03 43.000 68,560 +100 0.08% 2,948,080
2019-10-02 2019-09-27 43.500 68,460 -180 0.08% 2,978,010
2019-09-27 2019-09-25 45.000 68,640 +1,600 0.08% 3,088,800
2019-09-26 2019-09-24 46.500 67,040 -5,000 0.07% 3,117,360
2019-09-25 2019-09-23 49.500 72,040 +760 0.08% 3,565,980
2019-09-24 2019-09-20 47.000 71,280 -1,500 0.08% 3,350,160
2019-09-23 2019-09-19 40.000 72,780 +1,600 0.08% 2,911,200
2019-09-20 2019-09-18 42.500 71,180 +200 0.08% 3,025,150
2019-09-18 2019-09-16 44.000 70,980 -300 0.08% 3,123,120
2019-09-16 2019-09-12 47.000 71,280 -600 0.08% 3,350,160
2019-09-13 2019-09-11 48.000 71,880 -3,900 0.08% 3,450,240
2019-09-11 2019-09-09 42.000 75,780 -2,600 0.08% 3,182,760
2019-09-10 2019-09-06 42.000 78,380 -1,900 0.09% 3,291,960
2019-09-09 2019-09-05 42.000 80,280 +600 0.09% 3,371,760
2019-09-06 2019-09-04 42.000 79,680 +400 0.09% 3,346,560
2019-09-05 2019-09-03 42.000 79,280 +500 0.09% 3,329,760
2019-08-30 2019-08-28 42.000 78,780 +500 0.09% 3,308,760
2019-08-29 2019-08-27 42.000 78,280 +100 0.09% 3,287,760
2019-08-28 2019-08-26 42.000 78,180 -200 0.09% 3,283,560
2019-08-27 2019-08-23 42.000 78,380 +500 0.09% 3,291,960
2019-08-23 2019-08-21 42.000 77,880 +2,400 0.09% 3,270,960
2019-08-22 2019-08-20 42.000 75,480 +200 0.08% 3,170,160
2019-08-21 2019-08-19 42.000 75,280 -700 0.08% 3,161,760
2019-08-20 2019-08-16 40.000 75,980 +2,200 0.08% 3,039,200
2019-08-16 2019-08-14 42.000 73,780 +400 0.08% 3,098,760
2019-08-14 2019-08-12 42.000 73,380 +400 0.08% 3,081,960
2019-08-12 2019-08-08 42.000 72,980 +1,300 0.08% 3,065,160
2019-08-08 2019-08-06 41.500 71,680 +500 0.08% 2,974,720
2019-08-06 2019-08-02 41.500 71,180 +100 0.08% 2,953,970
2019-08-05 2019-08-01 42.500 71,080 -800 0.08% 3,020,900
2019-08-02 2019-07-31 42.000 71,880 -400 0.08% 3,018,960
2019-08-01 2019-07-30 41.500 72,280 -300 0.08% 2,999,620
2019-07-31 2019-07-29 40.500 72,580 -800 0.08% 2,939,490
2019-07-30 2019-07-26 40.500 73,380 +2,000 0.08% 2,971,890
2019-07-29 2019-07-25 41.000 71,380 +600 0.08% 2,926,580
2019-07-26 2019-07-24 39.000 70,780 +100 0.08% 2,760,420
2019-07-25 2019-07-23 37.500 70,680 -900 0.08% 2,650,500
2019-07-24 2019-07-22 36.000 71,580 -1,800 0.08% 2,576,880
2019-07-23 2019-07-19 35.000 73,380 -100 0.08% 2,568,300
2019-07-19 2019-07-17 34.500 73,480 -1,000 0.08% 2,535,060
2019-07-18 2019-07-16 35.000 74,480 -300 0.08% 2,606,800
2019-07-17 2019-07-15 35.000 74,780 -100 0.08% 2,617,300
2019-07-15 2019-07-11 33.000 74,880 -1,000 0.08% 2,471,040
2019-07-11 2019-07-09 33.500 75,880 -100 0.08% 2,541,980
2019-07-10 2019-07-08 29.500 75,980 -1,400 0.08% 2,241,410
2019-07-09 2019-07-05 32.500 77,380 +1,800 0.09% 2,514,850
2019-07-08 2019-07-04 35.000 75,580 -1,700 0.08% 2,645,300
2019-07-05 2019-07-03 35.500 77,280 -11,500 0.08% 2,743,440
2019-07-04 2019-07-02 38.000 88,780 +900 0.10% 3,373,640
2019-07-03 2019-06-28 40.000 87,880 -400 0.10% 3,515,200
2019-07-02 2019-06-27 39.000 88,280 -6,300 0.10% 3,442,920
2019-06-28 2019-06-26 37.000 94,580 -29,700 0.10% 3,499,460
2019-06-27 2019-06-25 32.000 124,280 -23,900 0.14% 3,976,960
2019-06-26 2019-06-24 31.000 148,180 +13,500 0.16% 4,593,580
2019-06-25 2019-06-21 26.500 134,680 +4,400 0.15% 3,569,020
2019-06-24 2019-06-20 24.750 130,280 -2,500 0.14% 3,224,430
2019-06-21 2019-06-19 22.750 132,780 +700 0.16% 3,020,745
2019-06-20 2019-06-18 21.500 132,080 -600 0.16% 2,839,720
2019-06-19 2019-06-17 21.750 132,680 -400 0.16% 2,885,790
2019-06-18 2019-06-14 20.750 133,080 -1,700 0.16% 2,761,410
2019-06-17 2019-06-13 20.000 134,780 -900 0.16% 2,695,600
2019-06-14 2019-06-12 19.000 135,680 +1,500 0.16% 2,577,920
2019-06-12 2019-06-10 21.250 134,180 +2,100 0.16% 2,851,325
2019-06-11 2019-06-06 20.750 132,080 +100 0.16% 2,740,660
2019-06-06 2019-06-04 20.500 131,980 -1,800 0.16% 2,705,590
2019-05-28 2019-05-24 21.000 133,780 +1,000 0.16% 2,809,380
2019-05-27 2019-05-23 20.750 132,780 +300 0.16% 2,755,185
2019-05-24 2019-05-22 21.250 132,480 -4,000 0.16% 2,815,200
2019-05-23 2019-05-21 21.500 136,480 +100 0.16% 2,934,320
2019-05-22 2019-05-20 21.500 136,380 -2,000 0.16% 2,932,170
2019-05-21 2019-05-17 22.250 138,380 +1,000 0.17% 3,078,955
2019-05-20 2019-05-16 22.000 137,380 +1,100 0.16% 3,022,360
2019-05-17 2019-05-15 23.500 136,280 +100 0.16% 3,202,580
2019-05-16 2019-05-14 23.750 136,180 -4,000 0.16% 3,234,275
2019-05-15 2019-05-10 22.500 140,180 +8,400 0.17% 3,154,050
2019-05-14 2019-05-09 23.250 131,780 -600 0.16% 3,063,885
2019-05-10 2019-05-08 23.500 132,380 +400 0.16% 3,110,930
2019-05-09 2019-05-07 23.250 131,980 +6,800 0.16% 3,068,535
2019-05-08 2019-05-06 24.000 125,180 +6,100 0.15% 3,004,320
2019-05-06 2019-05-02 25.500 119,080 -100 0.15% 3,036,540
2019-05-02 2019-04-29 25.000 119,180 -1,700 0.15% 2,979,500
2019-04-30 2019-04-26 25.000 120,880 +2,800 0.15% 3,022,000
2019-04-29 2019-04-25 25.000 118,080 -100 0.15% 2,952,000
2019-04-26 2019-04-24 26.000 118,180 -300 0.15% 3,072,680
2019-04-25 2019-04-23 25.500 118,480 +13,300 0.15% 3,021,240
2019-04-24 2019-04-18 26.000 105,180 -1,200 0.13% 2,734,680
2019-04-18 2019-04-16 25.000 106,380 +1,000 0.13% 2,659,500
2019-04-17 2019-04-15 23.750 105,380 +800 0.13% 2,502,775
2019-04-16 2019-04-12 23.500 104,580 +3,000 0.13% 2,457,630
2019-04-15 2019-04-11 24.750 101,580 +1,200 0.13% 2,514,105
2019-04-12 2019-04-10 25.500 100,380 +2,000 0.12% 2,559,690
2019-04-11 2019-04-09 26.000 98,380 +3,200 0.12% 2,557,880
2019-04-09 2019-04-04 26.000 95,180 +5,200 0.12% 2,474,680
2019-04-04 2019-04-02 26.000 89,980 +100 0.11% 2,339,480
2019-04-03 2019-04-01 29.000 89,880 +2,500 0.11% 2,606,520
2019-04-02 2019-03-29 25.500 87,380 +200 0.11% 2,228,190
2019-03-29 2019-03-27 26.000 87,180 +200 0.11% 2,266,680
2019-03-21 2019-03-19 26.000 86,980 +1,900 0.11% 2,261,480
2019-03-20 2019-03-18 24.250 85,080 +1,300 0.10% 2,063,190
2019-03-18 2019-03-14 25.000 83,780 +100 0.10% 2,094,500
2019-03-15 2019-03-13 26.000 83,680 -300 0.10% 2,175,680
2019-03-14 2019-03-12 26.500 83,980 +1,500 0.10% 2,225,470
2019-03-13 2019-03-11 24.750 82,480 -1,900 0.10% 2,041,380
2019-03-11 2019-03-07 27.000 84,380 +1,500 0.10% 2,278,260
2019-03-08 2019-03-06 28.500 82,880 +500 0.10% 2,362,080
2019-03-07 2019-03-05 29.000 82,380 +1,100 0.10% 2,389,020
2019-03-06 2019-03-04 30.000 81,280 +600 0.10% 2,438,400
2019-03-05 2019-03-01 30.000 80,680 +16,000 0.10% 2,420,400
2019-03-04 2019-02-28 30.000 64,680 -4,000 0.08% 1,940,400
2019-03-01 2019-02-27 30.000 68,680 +400 0.08% 2,060,400
2019-02-28 2019-02-26 33.500 68,280 +600 0.08% 2,287,380
2019-02-27 2019-02-25 33.500 67,680 -2,640 0.08% 2,267,280
2019-02-26 2019-02-22 28.000 70,320 -1,700 0.09% 1,968,960
2019-02-25 2019-02-21 27.000 72,020 +1,400 0.09% 1,944,540
2019-02-22 2019-02-20 25.500 70,620 -1,000 0.09% 1,800,810
2019-02-21 2019-02-19 24.750 71,620 -1,600 0.09% 1,772,595
2019-02-20 2019-02-18 24.500 73,220 -900 0.09% 1,793,890
2019-02-19 2019-02-15 23.750 74,120 -1,600 0.09% 1,760,350
2019-02-18 2019-02-14 24.250 75,720 +5,300 0.09% 1,836,210
2019-02-14 2019-02-12 23.250 70,420 +200 0.09% 1,637,265
2019-02-11 2019-02-04 22.750 70,220 +1,000 0.09% 1,597,505
2019-02-08 2019-01-31 22.750 69,220 +100 0.09% 1,574,755
2019-02-01 2019-01-30 22.750 69,120 -100 0.09% 1,572,480
2019-01-31 2019-01-29 23.000 69,220 -12,100 0.09% 1,592,060
2019-01-30 2019-01-28 22.750 81,320 -700 0.10% 1,850,030
2019-01-29 2019-01-25 23.000 82,020 -800 0.10% 1,886,460
2019-01-28 2019-01-24 22.500 82,820 -2,800 0.10% 1,863,450
2019-01-25 2019-01-23 22.500 85,620 +12,000 0.11% 1,926,450
2019-01-24 2019-01-22 23.250 73,620 -1,100 0.09% 1,711,665
2019-01-18 2019-01-16 20.750 74,720 +10,800 0.09% 1,550,440
2019-01-17 2019-01-15 21.000 63,920 -1,600 0.08% 1,342,320
2019-01-16 2019-01-14 20.500 65,520 +1,900 0.08% 1,343,160
2019-01-15 2019-01-11 21.000 63,620 -4,300 0.08% 1,336,020
2019-01-14 2019-01-10 21.250 67,920 +400 0.08% 1,443,300
2019-01-11 2019-01-09 21.500 67,520 +600 0.08% 1,451,680
2019-01-10 2019-01-08 23.000 66,920 -1,300 0.08% 1,539,160
2019-01-07 2019-01-03 21.750 68,220 +100 0.08% 1,483,785
2019-01-04 2019-01-02 21.500 68,120 +4,000 0.08% 1,464,580
2019-01-03 2018-12-31 23.500 64,120 -1,700 0.08% 1,506,820
2019-01-02 2018-12-27 24.500 65,820 +4,400 0.08% 1,612,590
2018-12-28 2018-12-24 34.000 61,420 -3,000 0.08% 2,088,280
2018-12-27 2018-12-20 34.000 64,420 +900 0.08% 2,190,280
2018-12-21 2018-12-19 35.000 63,520 -1,000 0.08% 2,223,200
2018-12-20 2018-12-18 36.000 64,520 -2,900 0.08% 2,322,720
2018-12-19 2018-12-17 35.000 67,420 -17,800 0.08% 2,359,700
2018-12-18 2018-12-14 28.000 85,220 +300 0.10% 2,386,160
2018-12-17 2018-12-13 29.000 84,920 -2,900 0.10% 2,462,680
2018-12-14 2018-12-12 28.000 87,820 +1,700 0.11% 2,458,960
2018-12-13 2018-12-11 29.000 86,120 -15,700 0.11% 2,497,480
2018-12-12 2018-12-10 32.000 101,820 +2,900 0.13% 3,258,240
2018-12-11 2018-12-07 31.000 98,920 +19,600 0.12% 3,066,520
2018-12-10 2018-12-06 25.500 79,320 +3,900 0.10% 2,022,660
2018-12-07 2018-12-05 25.500 75,420 -700 0.09% 1,923,210
2018-12-06 2018-12-04 24.250 76,120 -770 0.09% 1,845,910
2018-12-05 2018-12-03 22.000 76,890 -1,000 0.09% 1,691,580
2018-12-04 2018-11-30 24.000 77,890 +6,700 0.10% 1,869,360
2018-12-03 2018-11-29 27.500 71,190 -3,050 0.09% 1,957,725
2018-11-30 2018-11-28 16.000 74,240 -2,200 0.09% 1,187,840
2018-11-29 2018-11-27 14.250 76,440 +1,800 0.09% 1,089,270
2018-11-28 2018-11-26 15.250 74,640 +2,600 0.09% 1,138,260
2018-11-23 2018-11-21 16.500 72,040 -2,600 0.09% 1,188,660
2018-11-22 2018-11-20 15.500 74,640 +900 0.09% 1,156,920
2018-11-19 2018-11-15 16.500 73,740 +700 0.09% 1,216,710
2018-11-14 2018-11-12 17.500 73,040 -1,500 0.09% 1,278,200
2018-11-12 2018-11-08 17.750 74,540 -23,900 0.09% 1,323,085
2018-11-09 2018-11-07 16.250 98,440 +25,400 0.12% 1,599,650
2018-11-08 2018-11-06 16.250 73,040 +500 0.09% 1,186,900
2018-11-07 2018-11-05 16.000 72,540 +800 0.09% 1,160,640
2018-11-02 2018-10-31 16.250 71,740 -4,000 0.09% 1,165,775
2018-11-01 2018-10-30 16.000 75,740 +4,500 0.09% 1,211,840
2018-10-30 2018-10-26 16.250 71,240 +1,400 0.09% 1,157,650
2018-10-29 2018-10-25 16.500 69,840 -3,000 0.09% 1,152,360
2018-10-26 2018-10-24 16.250 72,840 -700 0.09% 1,183,650
2018-10-25 2018-10-23 16.500 73,540 -600 0.09% 1,213,410
2018-10-24 2018-10-22 16.000 74,140 -200 0.09% 1,186,240
2018-10-23 2018-10-19 15.250 74,340 +100 0.09% 1,133,685
2018-10-22 2018-10-18 16.000 74,240 +200 0.09% 1,187,840
2018-10-19 2018-10-16 15.750 74,040 -4,000 0.09% 1,166,130
2018-10-18 2018-10-15 15.750 78,040 +2,400 0.10% 1,229,130
2018-10-15 2018-10-11 16.500 75,640 +200 0.09% 1,248,060
2018-10-10 2018-10-08 21.000 75,440 +1,900 0.09% 1,584,240
2018-10-08 2018-10-04 23.000 73,540 -900 0.09% 1,691,420
2018-10-05 2018-10-03 22.500 74,440 +900 0.09% 1,674,900
2018-10-04 2018-10-02 22.500 73,540 +1,400 0.09% 1,654,650
2018-10-03 2018-09-28 24.500 72,140 -200 0.09% 1,767,430
2018-09-28 2018-09-26 24.750 72,340 -1,700 0.09% 1,790,415
2018-09-27 2018-09-24 25.000 74,040 +3,600 0.09% 1,851,000
2018-09-21 2018-09-19 29.500 70,440 -800 0.09% 2,077,980
2018-09-11 2018-09-07 31.000 71,240 -20 0.09% 2,208,440
2018-09-07 2018-09-05 30.500 71,260 +100 0.09% 2,173,430
2018-09-03 2018-08-30 29.500 71,160 -6,200 0.09% 2,099,220
2018-08-31 2018-08-29 28.000 77,360 -900 0.09% 2,166,080
2018-08-30 2018-08-28 28.500 78,260 +1,000 0.10% 2,230,410
2018-08-29 2018-08-27 28.500 77,260 -3,800 0.09% 2,201,910
2018-08-28 2018-08-24 28.500 81,060 +1,200 0.10% 2,310,210
2018-08-24 2018-08-22 30.000 79,860 +200 0.10% 2,395,800
2018-08-23 2018-08-21 31.000 79,660 +3,200 0.10% 2,469,460
2018-08-17 2018-08-15 34.000 76,460 -400 0.09% 2,599,640
2018-08-15 2018-08-13 35.000 76,860 -1,000 0.09% 2,690,100
2018-08-14 2018-08-10 33.500 77,860 +100 0.10% 2,608,310
2018-08-09 2018-08-07 34.000 77,760 -200 0.10% 2,643,840
2018-08-03 2018-08-01 33.000 77,960 +700 0.10% 2,572,680
2018-08-02 2018-07-31 32.500 77,260 +700 0.09% 2,510,950
2018-08-01 2018-07-30 34.000 76,560 +1,000 0.09% 2,603,040
2018-07-31 2018-07-27 34.500 75,560 +800 0.09% 2,606,820
2018-07-27 2018-07-25 35.000 74,760 +3,500 0.09% 2,616,600
2018-07-26 2018-07-24 36.000 71,260 +300 0.09% 2,565,360
2018-07-24 2018-07-20 38.000 70,960 -500 0.09% 2,696,480
2018-07-23 2018-07-19 38.000 71,460 -400 0.09% 2,715,480
2018-07-19 2018-07-17 38.000 71,860 -100 0.09% 2,730,680
2018-07-17 2018-07-13 38.000 71,960 +2,600 0.09% 2,734,480
2018-07-16 2018-07-12 38.500 69,360 -3,000 0.08% 2,670,360
2018-07-13 2018-07-11 39.000 72,360 -200 0.09% 2,822,040
2018-07-12 2018-07-10 39.500 72,560 +2,800 0.09% 2,866,120
2018-07-11 2018-07-09 40.000 69,760 +800 0.09% 2,790,400
2018-07-10 2018-07-06 40.500 68,960 -400 0.08% 2,792,880
2018-07-09 2018-07-05 41.000 69,360 +1,700 0.08% 2,843,760
2018-07-06 2018-07-04 42.000 67,660 +1,200 0.08% 2,841,720
2018-07-05 2018-07-03 43.500 66,460 +2,600 0.08% 2,891,010
2018-07-04 2018-06-29 44.000 63,860 +800 0.08% 2,809,840
2018-07-03 2018-06-28 45.000 63,060 -9,800 0.08% 2,837,700
2018-06-29 2018-06-27 42.000 72,860 +300 0.09% 3,060,120
2018-06-28 2018-06-26 43.500 72,560 +1,300 0.09% 3,156,360
2018-06-26 2018-06-22 43.500 71,260 -3,300 0.09% 3,099,810
2018-06-25 2018-06-21 42.500 74,560 +400 0.09% 3,168,800
2018-06-22 2018-06-20 41.500 74,160 +400 0.09% 3,077,640
2018-06-21 2018-06-19 42.000 73,760 -1,800 0.09% 3,097,920
2018-06-20 2018-06-15 43.000 75,560 -700 0.09% 3,249,080
2018-06-19 2018-06-14 45.500 76,260 -1,000 0.09% 3,469,830
2018-06-15 2018-06-13 45.000 77,260 +500 0.09% 3,476,700
2018-06-13 2018-06-11 45.000 76,760 +3,300 0.09% 3,454,200
2018-06-12 2018-06-08 43.500 73,460 -200 0.09% 3,195,510
2018-06-11 2018-06-07 45.500 73,660 +8,900 0.09% 3,351,530
2018-06-08 2018-06-06 42.000 64,760 -100 0.08% 2,719,920
2018-06-07 2018-06-05 41.500 64,860 -1,200 0.08% 2,691,690
2018-06-06 2018-06-04 41.000 66,060 -2,100 0.08% 2,708,460
2018-06-05 2018-06-01 40.500 68,160 -1,000 0.08% 2,760,480
2018-06-01 2018-05-30 40.500 69,160 -1,120 0.08% 2,800,980
2018-05-31 2018-05-29 40.000 70,280 +1,000 0.09% 2,811,200
2018-05-30 2018-05-28 40.500 69,280 -400 0.08% 2,805,840
2018-05-29 2018-05-25 40.500 69,680 -1,600 0.09% 2,822,040
2018-05-28 2018-05-24 40.500 71,280 -1,000 0.09% 2,886,840
2018-05-25 2018-05-23 40.000 72,280 +1,450 0.09% 2,891,200
2018-05-24 2018-05-21 40.500 70,830 +2,800 0.09% 2,868,615
2018-05-23 2018-05-18 41.000 68,030 -8,300 0.08% 2,789,230
2018-05-21 2018-05-17 39.500 76,330 +3,300 0.09% 3,015,035
2018-05-18 2018-05-16 40.500 73,030 -3,400 0.09% 2,957,715
2018-05-17 2018-05-15 41.500 76,430 -900 0.09% 3,171,845
2018-05-14 2018-05-10 40.000 77,330 +1,500 0.09% 3,093,200
2018-05-11 2018-05-09 41.500 75,830 +400 0.09% 3,146,945
2018-05-10 2018-05-08 41.500 75,430 +1,900 0.09% 3,130,345
2018-05-09 2018-05-07 40.500 73,530 -3,300 0.09% 2,977,965
2018-05-08 2018-05-04 39.000 76,830 -1,600 0.09% 2,996,370
2018-05-07 2018-05-03 39.000 78,430 +500 0.10% 3,058,770
2018-05-02 2018-04-27 39.000 77,930 -3,430 0.10% 3,039,270
2018-04-30 2018-04-26 38.500 81,360 -500 0.10% 3,132,360
2018-04-27 2018-04-25 39.000 81,860 -4,200 0.10% 3,192,540
2018-04-23 2018-04-19 39.000 86,060 +1,000 0.11% 3,356,340
2018-04-20 2018-04-18 39.500 85,060 +400 0.10% 3,359,870
2018-04-19 2018-04-17 38.500 84,660 +600 0.10% 3,259,410
2018-04-18 2018-04-16 39.500 84,060 +1,800 0.10% 3,320,370
2018-04-17 2018-04-13 39.500 82,260 -200 0.10% 3,249,270
2018-04-16 2018-04-12 40.500 82,460 -2,800 0.10% 3,339,630
2018-04-12 2018-04-10 37.500 85,260 +600 0.10% 3,197,250
2018-04-11 2018-04-09 37.500 84,660 +6,140 0.10% 3,174,750
2018-04-10 2018-04-06 37.500 78,520 +1,500 0.10% 2,944,500
2018-04-09 2018-04-04 38.000 77,020 +900 0.09% 2,926,760
2018-04-06 2018-04-03 38.500 76,120 -300 0.09% 2,930,620
2018-04-04 2018-03-29 40.500 76,420 +25,270 0.09% 3,095,010
2018-04-03 2018-03-28 35.000 51,150 +2,800 0.06% 1,790,250
2018-03-29 2018-03-27 35.000 48,350 +100 0.06% 1,692,250
2018-03-27 2018-03-23 34.500 48,250 +1,800 0.06% 1,664,625
2018-03-26 2018-03-22 34.500 46,450 +1,200 0.06% 1,602,525
2018-03-22 2018-03-20 35.000 45,250 -2,000 0.06% 1,583,750
2018-03-21 2018-03-19 35.500 47,250 +1,500 0.06% 1,677,375
2018-03-20 2018-03-16 36.500 45,750 +1,300 0.06% 1,669,875
2018-03-19 2018-03-15 37.500 44,450 -4,800 0.11% 1,666,875
2018-03-14 2018-03-12 35.000 49,250 +2,200 0.12% 1,723,750
2018-03-13 2018-03-09 36.000 47,050 +1,900 0.12% 1,693,800
2018-03-12 2018-03-08 36.500 45,150 +2,500 0.11% 1,647,975
2018-03-09 2018-03-07 36.500 42,650 +200 0.10% 1,556,725
2018-03-08 2018-03-06 36.000 42,450 +100 0.10% 1,528,200
2018-03-07 2018-03-05 35.500 42,350 +2,000 0.10% 1,503,425
2018-03-06 2018-03-02 36.500 40,350 +1,200 0.10% 1,472,775
2018-03-05 2018-03-01 38.000 39,150 -2,800 0.10% 1,487,700
2018-03-02 2018-02-28 36.000 41,950 +400 0.10% 1,510,200
2018-03-01 2018-02-27 36.000 41,550 +2,400 0.10% 1,495,800
2018-02-28 2018-02-26 37.000 39,150 +3,300 0.10% 1,448,550
2018-02-27 2018-02-23 38.000 35,850 -3,500 0.09% 1,362,300
2018-02-26 2018-02-22 38.000 39,350 +200 0.10% 1,495,300
2018-02-23 2018-02-21 36.500 39,150 -3,600 0.10% 1,428,975
2018-02-22 2018-02-20 31.000 42,750 +1,000 0.10% 1,325,250
2018-02-21 2018-02-15 29.000 41,750 +1,000 0.10% 1,210,750
2018-02-20 2018-02-13 28.000 40,750 +5,900 0.10% 1,141,000
2018-02-12 2018-02-08 30.000 34,850 +2,100 0.09% 1,045,500
2018-02-09 2018-02-07 30.000 32,750 +1,900 0.08% 982,500
2018-02-08 2018-02-06 31.000 30,850 +3,700 0.08% 956,350
2018-02-07 2018-02-05 33.500 27,150 +1,000 0.07% 909,525
2018-02-05 2018-02-01 36.500 26,150 -1,000 0.06% 954,475
2018-02-02 2018-01-31 36.500 27,150 -1,100 0.07% 990,975
2018-02-01 2018-01-30 37.000 28,250 -2,000 0.07% 1,045,250
2018-01-31 2018-01-29 37.500 30,250 +3,220 0.07% 1,134,375
2018-01-30 2018-01-26 38.500 27,030 +1,800 0.07% 1,040,655
2018-01-24 2018-01-22 37.000 25,230 -2,200 0.06% 933,510
2018-01-19 2018-01-17 34.500 27,430 -3,300 0.07% 946,335
2018-01-16 2018-01-12 33.000 30,730 +1,800 0.08% 1,014,090
2018-01-15 2018-01-11 34.000 28,930 -400 0.07% 983,620
2018-01-12 2018-01-10 32.000 29,330 +600 0.07% 938,560
2018-01-11 2018-01-09 32.500 28,730 +1,160 0.07% 933,725
2018-01-10 2018-01-08 34.000 27,570 +120 0.07% 937,380
2018-01-09 2018-01-05 35.500 27,450 -2,080 0.07% 974,475
2018-01-08 2018-01-04 37.500 29,530 +1,000 0.07% 1,107,375
2018-01-05 2018-01-03 38.500 28,530 -120 0.07% 1,098,405
2018-01-04 2018-01-02 40.500 28,650 -100 0.07% 1,160,325
2018-01-03 2017-12-29 40.500 28,750 -8,320 0.07% 1,164,375
2018-01-02 2017-12-28 37.500 37,070 +2,690 0.09% 1,390,125
2017-12-29 2017-12-27 38.000 34,380 +2,210 0.08% 1,306,440
2017-12-28 2017-12-22 37.000 32,170 +2,020 0.08% 1,190,290
2017-12-21 2017-12-19 34.000 30,150 +300 0.07% 1,025,100
2017-12-20 2017-12-18 33.000 29,850 -890 0.09% 985,050
2017-12-19 2017-12-15 34.000 30,740 +890 0.09% 1,045,160
2017-12-18 2017-12-14 34.000 29,850 +600 0.09% 1,014,900
2017-12-15 2017-12-13 35.000 29,250 -4,220 0.09% 1,023,750
2017-12-13 2017-12-11 33.000 33,470 +970 0.10% 1,104,510
2017-12-12 2017-12-08 34.000 32,500 +3,650 0.10% 1,105,000
2017-12-11 2017-12-07 36.000 28,850 +400 0.08% 1,038,600
2017-12-07 2017-12-05 39.000 28,450 -2,000 0.08% 1,109,550
2017-12-05 2017-12-01 33.000 30,450 -670 0.09% 1,004,850
2017-12-04 2017-11-30 33.000 31,120 -1,420 0.09% 1,026,960
2017-12-01 2017-11-29 33.000 32,540 +570 0.10% 1,073,820
2017-11-30 2017-11-28 35.000 31,970 +70 0.09% 1,118,950
2017-11-29 2017-11-27 35.000 31,900 +2,240 0.09% 1,116,500
2017-11-28 2017-11-24 33.000 29,660 -130 0.09% 978,780
2017-11-27 2017-11-23 35.000 29,790 -890 0.09% 1,042,650
2017-11-24 2017-11-22 35.000 30,680 +1,640 0.09% 1,073,800
2017-11-23 2017-11-21 37.000 29,040 +2,230 0.09% 1,074,480
2017-11-22 2017-11-20 42.000 26,810 -220 0.08% 1,126,020
2017-11-21 2017-11-17 43.000 27,030 -18,870 0.08% 1,162,290
2017-11-20 2017-11-16 51.000 45,900 +360 0.13% 2,340,900
2017-11-17 2017-11-15 51.000 45,540 +4,490 0.13% 2,322,540
2017-11-16 2017-11-14 49.000 41,050 -1,440 0.12% 2,011,450
2017-11-15 2017-11-13 47.000 42,490 -3,230 0.12% 1,997,030
2017-11-14 2017-11-10 49.000 45,720 -3,390 0.13% 2,240,280
2017-11-13 2017-11-09 51.000 49,110 +1,410 0.14% 2,504,610
2017-11-10 2017-11-08 53.000 47,700 +1,980 0.14% 2,528,100
2017-11-09 2017-11-07 51.000 45,720 +2,270 0.13% 2,331,720
2017-11-08 2017-11-06 46.000 43,450 +3,510 0.13% 1,998,700
2017-11-07 2017-11-03 46.000 39,940 -3,400 0.12% 1,837,240
2017-11-06 2017-11-02 44.000 43,340 -1,350 0.13% 1,906,960
2017-11-03 2017-11-01 44.000 44,690 -2,600 0.13% 1,966,360
2017-11-02 2017-10-31 43.000 47,290 +7,180 0.14% 2,033,470
2017-11-01 2017-10-30 42.000 40,110 -2,340 0.12% 1,684,620
2017-10-31 2017-10-27 41.000 42,450 -4,530 0.12% 1,740,450
2017-10-30 2017-10-26 38.000 46,980 +1,430 0.14% 1,785,240
2017-10-27 2017-10-25 37.000 45,550 +2,910 0.13% 1,685,350
2017-10-26 2017-10-24 36.000 42,640 +140 0.13% 1,535,040
2017-10-25 2017-10-23 35.000 42,500 +10 0.12% 1,487,500
2017-10-24 2017-10-20 34.000 42,490 -80 0.12% 1,444,660
2017-10-23 2017-10-19 34.000 42,570 +80 0.13% 1,447,380
2017-10-20 2017-10-18 34.000 42,490 +430 0.12% 1,444,660
2017-10-19 2017-10-17 32.000 42,060 -2,230 0.12% 1,345,920
2017-10-18 2017-10-16 31.000 44,290 -1,430 0.13% 1,372,990
2017-10-17 2017-10-13 34.000 45,720 +450 0.13% 1,554,480
2017-10-16 2017-10-12 39.000 45,270 +2,520 0.13% 1,765,530
2017-10-13 2017-10-11 37.000 42,750 +2,890 0.13% 1,581,750
2017-10-12 2017-10-10 35.000 39,860 -3,330 0.12% 1,395,100
2017-10-11 2017-10-09 36.000 43,190 -1,960 0.13% 1,554,840
2017-10-10 2017-10-06 36.000 45,150 -1,820 0.13% 1,625,400
2017-10-09 2017-10-04 36.000 46,970 -1,370 0.14% 1,690,920
2017-10-06 2017-10-03 36.000 48,340 -860 0.14% 1,740,240
2017-10-04 2017-09-29 33.000 49,200 +5,820 0.14% 1,623,600
2017-10-03 2017-09-28 37.000 43,380 +4,450 0.13% 1,605,060
2017-09-29 2017-09-27 32.000 38,930 +1,000 0.11% 1,245,760
2017-09-27 2017-09-25 32.000 37,930 +120 0.11% 1,213,760
2017-09-26 2017-09-22 32.000 37,810 -250 0.11% 1,209,920
2017-09-25 2017-09-21 31.000 38,060 +1,630 0.11% 1,179,860
2017-09-21 2017-09-19 31.000 36,430 -630 0.11% 1,129,330
2017-09-20 2017-09-18 32.000 37,060 +1,640 0.11% 1,185,920
2017-09-18 2017-09-14 30.000 35,420 +10 0.10% 1,062,600
2017-09-15 2017-09-13 30.000 35,410 -1,000 0.10% 1,062,300
2017-09-14 2017-09-12 30.000 36,410 -990 0.11% 1,092,300
2017-09-13 2017-09-11 30.000 37,400 +10 0.11% 1,122,000
2017-09-12 2017-09-08 30.000 37,390 -990 0.11% 1,121,700
2017-09-11 2017-09-07 31.000 38,380 -440 0.11% 1,189,780
2017-09-07 2017-09-05 30.000 38,820 -2,140 0.11% 1,164,600
2017-09-06 2017-09-04 29.000 40,960 +4,140 0.12% 1,187,840
2017-09-05 2017-09-01 30.000 36,820 +1,590 0.11% 1,104,600
2017-09-04 2017-08-31 32.000 35,230 +2,790 0.10% 1,127,360
2017-08-29 2017-08-25 35.000 32,440 -3,420 0.10% 1,135,400
2017-08-28 2017-08-24 36.000 35,860 -1,540 0.11% 1,290,960
2017-08-25 2017-08-22 37.000 37,400 -2,830 0.11% 1,383,800
2017-08-24 2017-08-21 37.000 40,230 +490 0.12% 1,488,510
2017-08-22 2017-08-18 37.000 39,740 +2,150 0.12% 1,470,380
2017-08-21 2017-08-17 35.000 37,590 -1,750 0.11% 1,315,650
2017-08-18 2017-08-16 34.000 39,340 +2,730 0.12% 1,337,560
2017-08-17 2017-08-15 33.000 36,610 -630 0.11% 1,208,130
2017-08-16 2017-08-14 32.000 37,240 +710 0.11% 1,191,680
2017-08-15 2017-08-11 33.000 36,530 +2,450 0.11% 1,205,490
2017-08-14 2017-08-10 38.000 34,080 -300 0.10% 1,295,040
2017-08-11 2017-08-09 39.000 34,380 -150 0.10% 1,340,820
2017-08-10 2017-08-08 38.000 34,530 -1,090 0.10% 1,312,140
2017-08-09 2017-08-07 39.000 35,620 +2,570 0.10% 1,389,180
2017-08-08 2017-08-04 36.000 33,050 -740 0.10% 1,189,800
2017-08-07 2017-08-03 36.000 33,790 -580 0.10% 1,216,440
2017-08-04 2017-08-02 35.000 34,370 +180 0.10% 1,202,950
2017-08-03 2017-08-01 35.000 34,190 +210 0.10% 1,196,650
2017-08-02 2017-07-31 36.000 33,980 +1,090 0.10% 1,223,280
2017-08-01 2017-07-28 33.000 32,890 -5,610 0.10% 1,085,370
2017-07-31 2017-07-27 35.000 38,500 +40 0.11% 1,347,500
2017-07-28 2017-07-26 35.000 38,460 +160 0.11% 1,346,100
2017-07-27 2017-07-25 33.000 38,300 -300 0.11% 1,263,900
2017-07-26 2017-07-24 34.000 38,600 -1,320 0.11% 1,312,400
2017-07-25 2017-07-21 34.000 39,920 -610 0.12% 1,357,280
2017-07-24 2017-07-20 35.000 40,530 +2,420 0.12% 1,418,550
2017-07-21 2017-07-19 36.000 38,110 +2,010 0.11% 1,371,960
2017-07-20 2017-07-18 36.000 36,100 +3,290 0.11% 1,299,600
2017-07-18 2017-07-14 36.000 32,810 -930 0.10% 1,181,160
2017-07-17 2017-07-13 35.000 33,740 -1,330 0.10% 1,180,900
2017-07-10 2017-07-06 36.000 35,070 +520 0.10% 1,262,520
2017-07-07 2017-07-05 35.000 34,550 +4,310 0.10% 1,209,250
2017-07-06 2017-07-04 39.000 30,240 +1,470 0.09% 1,179,360
2017-07-04 2017-06-30 41.000 28,770 -10 0.08% 1,179,570
2017-06-30 2017-06-28 44.000 28,780 +1,080 0.08% 1,266,320
2017-06-29 2017-06-27 46.000 27,700 -11,340 0.08% 1,274,200
2017-06-28 2017-06-26 47.000 39,040 +700 0.11% 1,834,880
2017-06-27 2017-06-23 49.000 38,340 +40 0.11% 1,878,660
2017-06-26 2017-06-22 50.000 38,300 +100 0.11% 1,915,000
2017-06-23 2017-06-21 51.000 38,200 +830 0.11% 1,948,200
2017-06-22 2017-06-20 51.000 37,370 +70 0.11% 1,905,870
2017-06-21 2017-06-19 52.000 37,300 -380 0.11% 1,939,600
2017-06-20 2017-06-16 49.000 37,680 +2,590 0.11% 1,846,320
2017-06-19 2017-06-15 53.000 35,090 -2,740 0.10% 1,859,770
2017-06-16 2017-06-14 53.000 37,830 +20,020 0.11% 2,004,990
2017-06-15 2017-06-13 50.000 17,810 +2,080 0.05% 890,500
2017-06-14 2017-06-12 46.000 15,730 -50 0.05% 723,580
2017-06-13 2017-06-09 46.000 15,780 +470 0.05% 725,880
2017-06-08 2017-06-06 47.000 15,310 -10 0.04% 719,570
2017-06-07 2017-06-05 46.000 15,320 -30 0.04% 704,720
2017-06-06 2017-06-02 47.000 15,350 -480 0.05% 721,450
2017-06-01 2017-05-29 50.000 15,830 -100 0.05% 791,500
2017-05-29 2017-05-25 48.000 15,930 -310 0.05% 764,640
2017-05-26 2017-05-24 46.000 16,240 -10 0.05% 747,040
2017-05-25 2017-05-23 46.000 16,250 +10 0.05% 747,500
2017-05-24 2017-05-22 46.000 16,240 +10 0.05% 747,040
2017-05-23 2017-05-19 45.000 16,230 +220 0.05% 730,350
2017-05-22 2017-05-18 47.000 16,010 +130 0.05% 752,470
2017-05-18 2017-05-16 47.000 15,880 -100 0.05% 746,360
2017-05-17 2017-05-15 48.000 15,980 -450 0.05% 767,040
2017-05-16 2017-05-12 52.000 16,430 -90 0.05% 854,360
2017-05-15 2017-05-11 52.000 16,520 -360 0.05% 859,040
2017-05-12 2017-05-10 44.000 16,880 -50 0.05% 742,720
2017-05-11 2017-05-09 47.000 16,930 -980 0.05% 795,710
2017-05-10 2017-05-08 48.000 17,910 -1,080 0.05% 859,680
2017-05-09 2017-05-05 45.000 18,990 +2,680 0.06% 854,550
2017-05-08 2017-05-04 57.000 16,310 +570 0.05% 929,670
2017-05-05 2017-05-02 67.000 15,740 -140 0.05% 1,054,580
2017-05-04 2017-04-28 69.000 15,880 -2,580 0.05% 1,095,720
2017-05-02 2017-04-27 64.000 18,460 +500 0.05% 1,181,440
2017-04-28 2017-04-26 66.000 17,960 -260 0.05% 1,185,360
2017-04-27 2017-04-25 68.000 18,220 +250 0.05% 1,238,960
2017-04-26 2017-04-24 66.000 17,970 +180 0.05% 1,186,020
2017-04-25 2017-04-21 68.000 17,790 +140 0.05% 1,209,720
2017-04-24 2017-04-20 67.000 17,650 +150 0.05% 1,182,550
2017-04-20 2017-04-18 67.000 17,500 +610 0.05% 1,172,500
2017-04-18 2017-04-12 67.000 16,890 +420 0.05% 1,131,630
2017-04-13 2017-04-11 67.000 16,470 -210 0.05% 1,103,490
2017-04-12 2017-04-10 69.000 16,680 +160 0.05% 1,150,920
2017-04-10 2017-04-06 69.000 16,520 -80 0.05% 1,139,880
2017-04-07 2017-04-05 70.000 16,600 +1,310 0.05% 1,162,000
2017-04-03 2017-03-30 69.000 15,290 +30 0.04% 1,055,010
2017-03-31 2017-03-29 72.000 15,260 -200 0.04% 1,098,720
2017-03-30 2017-03-28 75.000 15,460 -20 0.05% 1,159,500
2017-03-29 2017-03-27 76.000 15,480 +1,420 0.05% 1,176,480
2017-03-28 2017-03-24 82.000 14,060 -1,130 0.04% 1,152,920
2017-03-27 2017-03-23 72.000 15,190 +80 0.04% 1,093,680
2017-03-24 2017-03-22 71.000 15,110 +110 0.04% 1,072,810
2017-03-23 2017-03-21 70.000 15,000 +450 0.04% 1,050,000
2017-03-22 2017-03-20 72.000 14,550 -270 0.04% 1,047,600
2017-03-21 2017-03-17 72.000 14,820 -730 0.04% 1,067,040
2017-03-20 2017-03-16 73.000 15,550 +2,210 0.05% 1,135,150
2017-03-17 2017-03-15 80.000 13,340 +600 0.04% 1,067,200
2017-03-15 2017-03-13 82.000 12,740 -830 0.04% 1,044,680
2017-03-14 2017-03-10 78.000 13,570 +510 0.04% 1,058,460
2017-03-13 2017-03-09 80.000 13,060 -2,940 0.04% 1,044,800
2017-03-10 2017-03-08 83.000 16,000 -630 0.05% 1,328,000
2017-03-09 2017-03-07 83.000 16,630 +710 0.05% 1,380,290
2017-03-08 2017-03-06 85.000 15,920 -600 0.05% 1,353,200
2017-03-07 2017-03-03 85.000 16,520 +10 0.05% 1,404,200
2017-03-06 2017-03-02 88.000 16,510 -20 0.05% 1,452,880
2017-03-03 2017-03-01 89.000 16,530 -490 0.05% 1,471,170
2017-03-02 2017-02-28 88.000 17,020 +590 0.05% 1,497,760
2017-03-01 2017-02-27 92.000 16,430 -50 0.05% 1,511,560
2017-02-28 2017-02-24 94.000 16,480 -3,810 0.05% 1,549,120
2017-02-27 2017-02-23 94.000 20,290 +4,510 0.06% 1,907,260
2017-02-24 2017-02-22 90.000 15,780 -2,710 0.05% 1,420,200
2017-02-23 2017-02-21 85.000 18,490 +2,660 0.05% 1,571,650
2017-02-22 2017-02-20 88.000 15,830 -180 0.05% 1,393,040
2017-02-21 2017-02-17 88.000 16,010 -120 0.05% 1,408,880
2017-02-20 2017-02-16 89.000 16,130 +120 0.05% 1,435,570
2017-02-17 2017-02-15 89.000 16,010 +350 0.05% 1,424,890
2017-02-15 2017-02-13 88.000 15,660 -200 0.05% 1,378,080
2017-02-14 2017-02-10 87.000 15,860 -460 0.05% 1,379,820
2017-02-13 2017-02-09 86.000 16,320 +200 0.05% 1,403,520
2017-02-10 2017-02-08 87.000 16,120 +460 0.05% 1,402,440
2017-02-09 2017-02-07 90.000 15,660 -60 0.05% 1,409,400
2017-02-08 2017-02-06 89.000 15,720 -200 0.05% 1,399,080
2017-02-07 2017-02-03 86.000 15,920 +120 0.05% 1,369,120
2017-02-03 2017-02-01 87.000 15,800 +200 0.05% 1,374,600
2017-02-02 2017-01-27 88.000 15,600 -980 0.05% 1,372,800
2017-01-26 2017-01-24 88.000 16,580 -850 0.05% 1,459,040
2017-01-25 2017-01-23 88.000 17,430 +1,320 0.05% 1,533,840
2017-01-24 2017-01-20 84.000 16,110 -1,520 0.05% 1,353,240
2017-01-23 2017-01-19 84.000 17,630 +1,100 0.05% 1,480,920
2017-01-20 2017-01-18 82.000 16,530 +970 0.05% 1,355,460
2017-01-19 2017-01-17 86.000 15,560 +310 0.05% 1,338,160
2017-01-18 2017-01-16 87.000 15,250 -3,150 0.04% 1,326,750
2017-01-17 2017-01-13 85.000 18,400 +1,630 0.05% 1,564,000
2017-01-16 2017-01-12 100.000 16,770 +1,440 0.05% 1,677,000
2017-01-13 2017-01-11 102.000 15,330 +200 0.05% 1,563,660
2017-01-12 2017-01-10 100.000 15,130 -260 0.04% 1,513,000
2017-01-11 2017-01-09 97.000 15,390 +60 0.05% 1,492,830
2017-01-05 2017-01-03 100.000 15,330 +230 0.05% 1,533,000
2017-01-04 2016-12-30 106.000 15,100 +50 0.04% 1,600,600
2017-01-03 2016-12-29 104.000 15,050 -140 0.04% 1,565,200
2016-12-30 2016-12-28 99.000 15,190 +170 0.04% 1,503,810
2016-12-29 2016-12-23 99.000 15,020 -610 0.05% 1,486,980
2016-12-28 2016-12-22 92.000 15,630 -100 0.05% 1,437,960
2016-12-21 2016-12-19 88.000 15,730 +170 0.10% 1,384,240
2016-12-16 2016-12-14 92.000 15,560 +30 0.10% 1,431,520
2016-12-13 2016-12-09 93.000 15,530 -600 0.10% 1,444,290
2016-12-12 2016-12-08 93.000 16,130 +1,210 0.10% 1,500,090
2016-12-07 2016-12-05 98.000 14,920 -770 0.10% 1,462,160
2016-12-05 2016-12-01 103.000 15,690 +1,140 0.10% 1,616,070
2016-12-02 2016-11-30 103.000 14,550 +40 0.09% 1,498,650
2016-11-30 2016-11-28 101.000 14,510 -40 0.09% 1,465,510
2016-11-29 2016-11-25 97.000 14,550 -60 0.09% 1,411,350
2016-11-28 2016-11-24 95.000 14,610 +20 0.10% 1,387,950
2016-11-25 2016-11-23 99.000 14,590 -60 0.09% 1,444,410
2016-11-23 2016-11-21 99.000 14,650 +30 0.10% 1,450,350
2016-11-21 2016-11-17 102.000 14,620 -20 0.10% 1,491,240
2016-11-18 2016-11-16 101.000 14,640 -740 0.10% 1,478,640
2016-11-17 2016-11-15 104.000 15,380 +740 0.10% 1,599,520
2016-11-16 2016-11-14 107.000 14,640 -70 0.10% 1,566,480
2016-11-15 2016-11-11 107.000 14,710 -130 0.10% 1,573,970
2016-11-14 2016-11-10 112.000 14,840 +70 0.10% 1,662,080
2016-11-11 2016-11-09 94.000 14,770 -560 0.10% 1,388,380
2016-11-10 2016-11-08 88.000 15,330 +390 0.10% 1,349,040
2016-11-08 2016-11-04 97.000 14,940 -160 0.10% 1,449,180
2016-11-07 2016-11-03 97.000 15,100 +60 0.10% 1,464,700
2016-11-04 2016-11-02 97.000 15,040 -40 0.10% 1,458,880
2016-11-03 2016-11-01 99.000 15,080 -570 0.10% 1,492,920
2016-11-02 2016-10-31 100.000 15,650 -30 0.10% 1,565,000
2016-11-01 2016-10-28 100.000 15,680 +20 0.10% 1,568,000
2016-10-31 2016-10-27 101.000 15,660 +30 0.10% 1,581,660
2016-10-28 2016-10-26 104.000 15,630 -90 0.10% 1,625,520
2016-10-26 2016-10-24 104.000 15,720 -370 0.10% 1,634,880
2016-10-19 2016-10-17 104.000 16,090 -170 0.10% 1,673,360
2016-10-18 2016-10-14 106.000 16,260 +30 0.11% 1,723,560
2016-10-14 2016-10-12 107.000 16,230 +120 0.11% 1,736,610
2016-10-13 2016-10-11 114.000 16,110 +20 0.10% 1,836,540
2016-10-11 2016-10-06 115.000 16,090 -80 0.10% 1,850,350
2016-10-07 2016-10-05 115.000 16,170 +1,650 0.11% 1,859,550
2016-10-04 2016-09-30 122.000 14,520 -30 0.09% 1,771,440
2016-09-28 2016-09-26 120.000 14,550 -40 0.09% 1,746,000
2016-09-27 2016-09-23 120.000 14,590 -60 0.09% 1,750,800
2016-09-26 2016-09-22 115.000 14,650 -890 0.10% 1,684,750
2016-09-23 2016-09-21 116.000 15,540 +160 0.10% 1,802,640
2016-09-22 2016-09-20 118.000 15,380 -400 0.10% 1,814,840
2016-09-21 2016-09-19 118.000 15,780 +610 0.10% 1,862,040
2016-09-20 2016-09-15 118.000 15,170 +260 0.10% 1,790,060
2016-09-19 2016-09-14 122.000 14,910 -190 0.10% 1,819,020
2016-09-14 2016-09-12 120.000 15,100 +30 0.10% 1,812,000
2016-09-13 2016-09-09 124.000 15,070 +470 0.10% 1,868,680
2016-09-12 2016-09-08 124.000 14,600 +20 0.10% 1,810,400
2016-09-09 2016-09-07 120.000 14,580 +560 0.09% 1,749,600
2016-09-08 2016-09-06 117.000 14,020 +10 0.09% 1,640,340
2016-09-07 2016-09-05 118.000 14,010 +1,210 0.09% 1,653,180
2016-09-06 2016-09-02 122.000 12,800 +360 0.08% 1,561,600
2016-09-05 2016-09-01 121.000 12,440 +20 0.08% 1,505,240
2016-09-02 2016-08-31 124.000 12,420 -4,370 0.08% 1,540,080
2016-09-01 2016-08-30 130.000 16,790 -2,320 0.11% 2,182,700
2016-08-24 2016-08-22 145.000 19,110 -180 0.12% 2,770,950
2016-08-23 2016-08-19 147.000 19,290 -3,780 0.13% 2,835,630
2016-08-22 2016-08-18 146.000 23,070 +1,690 0.15% 3,368,220
2016-08-19 2016-08-17 129.000 21,380 +1,250 0.14% 2,758,020
2016-08-18 2016-08-16 123.000 20,130 +250 0.13% 2,475,990
2016-08-17 2016-08-15 123.000 19,880 -270 0.13% 2,445,240
2016-08-16 2016-08-12 126.000 20,150 -390 0.13% 2,538,900
2016-08-12 2016-08-10 118.000 20,540 +30 0.13% 2,423,720
2016-08-11 2016-08-09 123.000 20,510 +240 0.13% 2,522,730
2016-08-10 2016-08-08 124.000 20,270 -110 0.13% 2,513,480
2016-08-09 2016-08-05 119.000 20,380 -750 0.13% 2,425,220
2016-08-08 2016-08-04 109.000 21,130 -260 0.14% 2,303,170
2016-08-05 2016-08-03 110.000 21,390 +110 0.14% 2,352,900
2016-08-04 2016-08-01 111.000 21,280 +80 0.14% 2,362,080
2016-08-01 2016-07-28 104.000 21,200 +960 0.14% 2,204,800
2016-07-29 2016-07-27 120.000 20,240 +60 0.13% 2,428,800
2016-07-28 2016-07-26 132.000 20,180 +30 0.13% 2,663,760
2016-07-27 2016-07-25 134.000 20,150 +110 0.13% 2,700,100
2016-07-26 2016-07-22 139.000 20,040 +10 0.13% 2,785,560
2016-07-25 2016-07-21 137.000 20,030 -2,160 0.13% 2,744,110
2016-07-22 2016-07-20 142.000 22,190 +4,710 0.14% 3,150,980
2016-07-21 2016-07-19 136.000 17,480 +230 0.11% 2,377,280
2016-07-20 2016-07-18 135.000 17,250 +100 0.11% 2,328,750
2016-07-19 2016-07-15 138.000 17,150 +70 0.11% 2,366,700
2016-07-18 2016-07-14 141.000 17,080 +3,870 0.11% 2,408,280
2016-07-15 2016-07-13 140.000 13,210 +20 0.09% 1,849,400
2016-07-14 2016-07-12 137.000 13,190 -1,260 0.09% 1,807,030
2016-07-13 2016-07-11 148.000 14,450 +880 0.09% 2,138,600
2016-07-12 2016-07-08 144.000 13,570 +770 0.09% 1,954,080
2016-07-11 2016-07-07 139.000 12,800 -530 0.08% 1,779,200
2016-07-08 2016-07-06 133.000 13,330 -140 0.09% 1,772,890
2016-07-07 2016-07-05 135.000 13,470 -340 0.09% 1,818,450
2016-07-06 2016-07-04 136.000 13,810 +1,360 0.09% 1,878,160
2016-07-05 2016-06-30 140.000 12,450 -1,300 0.08% 1,743,000
2016-07-04 2016-06-29 131.000 13,750 +930 0.09% 1,801,250
2016-06-29 2016-06-27 120.000 12,820 -350 0.08% 1,538,400
2016-06-28 2016-06-24 117.000 13,170 +350 0.09% 1,540,890
2016-06-27 2016-06-23 121.000 12,820 +370 0.08% 1,551,220
2016-06-24 2016-06-22 121.000 12,450 +210 0.08% 1,506,450
2016-06-23 2016-06-21 128.000 12,240 -80 0.08% 1,566,720
2016-06-22 2016-06-20 121.000 12,320 -1,040 0.08% 1,490,720
2016-06-21 2016-06-17 128.000 13,360 -520 0.09% 1,710,080
2016-06-20 2016-06-16 114.000 13,880 -950 0.09% 1,582,320
2016-06-17 2016-06-15 126.000 14,830 +1,520 0.10% 1,868,580
2016-06-16 2016-06-14 133.000 13,310 +140 0.09% 1,770,230
2016-06-15 2016-06-13 129.000 13,170 +540 0.09% 1,698,930
2016-06-14 2016-06-10 142.000 12,630 +1,130 0.08% 1,793,460
2016-06-13 2016-06-08 164.000 11,500 +50 0.07% 1,886,000
2016-06-10 2016-06-07 169.000 11,450 -270 0.07% 1,935,050
2016-06-08 2016-06-06 170.000 11,720 +400 0.08% 1,992,400
2016-06-07 2016-06-03 169.000 11,320 +430 0.07% 1,913,080
2016-06-06 2016-06-02 181.000 10,890 +60 0.07% 1,971,090
2016-06-03 2016-06-01 184.000 10,830 +60 0.07% 1,992,720
2016-06-02 2016-05-31 190.000 10,770 +80 0.07% 2,046,300
2016-06-01 2016-05-30 180.000 10,690 +290 0.07% 1,924,200
2016-05-30 2016-05-26 191.000 10,400 -3,360 0.07% 1,986,400
2016-05-26 2016-05-24 190.000 13,760 +210 0.09% 2,614,400
2016-05-25 2016-05-23 189.000 13,550 +50 0.09% 2,560,950
2016-05-23 2016-05-19 198.000 13,500 -50 0.09% 2,673,000
2016-05-20 2016-05-18 187.000 13,550 +60 0.09% 2,533,850
2016-05-19 2016-05-17 200.000 13,490 -550 0.09% 2,698,000
2016-05-18 2016-05-16 201.000 14,040 -630 0.09% 2,822,040
2016-05-17 2016-05-13 201.000 14,670 +650 0.10% 2,948,670
2016-05-16 2016-05-12 190.000 14,020 -80 0.09% 2,663,800
2016-05-13 2016-05-11 187.000 14,100 -50 0.09% 2,636,700
2016-05-12 2016-05-10 179.000 14,150 +60 0.09% 2,532,850
2016-05-11 2016-05-09 182.000 14,090 -50 0.09% 2,564,380
2016-05-06 2016-05-04 191.000 14,140 -40 0.09% 2,700,740
2016-05-04 2016-04-29 189.000 14,180 +20 0.09% 2,680,020
2016-05-03 2016-04-28 189.000 14,160 +440 0.09% 2,676,240
2016-04-29 2016-04-27 193.000 13,720 +60 0.09% 2,647,960
2016-04-28 2016-04-26 193.000 13,660 +170 0.09% 2,636,380
2016-04-25 2016-04-21 205.000 13,490 +200 0.09% 2,765,450
2016-04-22 2016-04-20 200.000 13,290 +80 0.09% 2,658,000
2016-04-21 2016-04-19 201.000 13,210 -20 0.09% 2,655,210
2016-04-19 2016-04-15 209.000 13,230 -250 0.09% 2,765,070
2016-04-15 2016-04-13 216.000 13,480 +250 0.09% 2,911,680
2016-04-13 2016-04-11 223.000 13,230 -120 0.09% 2,950,290
2016-04-12 2016-04-08 222.000 13,350 -370 0.09% 2,963,700
2016-04-11 2016-04-07 230.000 13,720 -1,380 0.09% 3,155,600
2016-04-08 2016-04-06 241.000 15,100 +5,490 0.10% 3,639,100
2016-04-07 2016-04-05 220.000 9,610 +290 0.06% 2,114,200
2016-04-06 2016-04-01 207.000 9,320 -90 0.06% 1,929,240
2016-04-01 2016-03-30 208.000 9,410 -280 0.06% 1,957,280
2016-03-31 2016-03-29 216.000 9,690 -1,000 0.06% 2,093,040
2016-03-30 2016-03-24 215.000 10,690 +100 0.07% 2,298,350
2016-03-29 2016-03-23 203.000 10,590 +880 0.07% 2,149,770
2016-03-24 2016-03-22 206.000 9,710 +1,260 0.07% 2,000,260
2016-03-23 2016-03-21 215.000 8,450 +550 0.06% 1,816,750
2016-03-22 2016-03-18 205.000 7,900 -180 0.05% 1,619,500
2016-03-21 2016-03-17 204.000 8,080 +110 0.06% 1,648,320
2016-03-18 2016-03-16 201.000 7,970 +180 0.05% 1,601,970
2016-03-14 2016-03-10 184.000 7,790 -100 0.05% 1,433,360
2016-03-11 2016-03-09 189.000 7,890 -10 0.05% 1,491,210
2016-03-10 2016-03-08 181.000 7,900 +30 0.05% 1,429,900
2016-03-09 2016-03-07 184.000 7,870 +200 0.05% 1,448,080
2016-03-08 2016-03-04 195.000 7,670 -50 0.05% 1,495,650
2016-03-07 2016-03-03 200.000 7,720 -60 0.05% 1,544,000
2016-03-04 2016-03-02 202.000 7,780 -760 0.05% 1,571,560
2016-03-03 2016-03-01 207.000 8,540 -60 0.06% 1,767,780
2016-03-02 2016-02-29 193.000 8,600 -110 0.06% 1,659,800
2016-03-01 2016-02-26 197.000 8,710 -260 0.06% 1,715,870
2016-02-29 2016-02-25 194.000 8,970 -190 0.06% 1,740,180
2016-02-26 2016-02-24 196.000 9,160 -100 0.06% 1,795,360
2016-02-25 2016-02-23 206.000 9,260 +550 0.06% 1,907,560
2016-02-24 2016-02-22 209.000 8,710 +360 0.06% 1,820,390
2016-02-23 2016-02-19 211.000 8,350 -1,070 0.06% 1,761,850
2016-02-22 2016-02-18 188.000 9,420 +540 0.06% 1,770,960
2016-02-19 2016-02-17 180.000 8,880 +670 0.06% 1,598,400
2016-02-18 2016-02-16 169.000 8,210 +550 0.06% 1,387,490
2016-02-17 2016-02-15 144.000 7,660 -160 0.05% 1,103,040
2016-02-16 2016-02-12 141.000 7,820 -20 0.05% 1,102,620
2016-02-15 2016-02-11 140.000 7,840 -100 0.05% 1,097,600
2016-02-12 2016-02-05 153.000 7,940 +150 0.05% 1,214,820
2016-02-11 2016-02-04 153.000 7,790 -110 0.05% 1,191,870
2016-02-05 2016-02-03 154.000 7,900 -200 0.05% 1,216,600
2016-02-04 2016-02-02 159.000 8,100 -170 0.06% 1,287,900
2016-02-03 2016-02-01 154.000 8,270 +230 0.06% 1,273,580
2016-02-02 2016-01-29 152.000 8,040 -360 0.06% 1,222,080
2016-02-01 2016-01-28 101.000 8,400 -1,440 0.06% 848,400
2016-01-29 2016-01-27 96.000 9,840 +230 0.07% 944,640
2016-01-27 2016-01-25 125.000 9,610 +20 0.07% 1,201,250
2016-01-26 2016-01-22 128.000 9,590 -520 0.07% 1,227,520
2016-01-25 2016-01-21 124.000 10,110 -1,970 0.07% 1,253,640
2016-01-22 2016-01-20 148.000 12,080 -340 0.08% 1,787,840
2016-01-21 2016-01-19 162.000 12,420 -230 0.08% 2,012,040
2016-01-20 2016-01-18 155.000 12,650 +810 0.09% 1,960,750
2016-01-19 2016-01-15 161.000 11,840 +80 0.08% 1,906,240
2016-01-18 2016-01-14 165.000 11,760 +10 0.08% 1,940,400
2016-01-15 2016-01-13 164.000 11,750 +20 0.08% 1,927,000
2016-01-14 2016-01-12 165.000 11,730 -100 0.08% 1,935,450
2016-01-13 2016-01-11 170.000 11,830 +200 0.08% 2,011,100
2016-01-12 2016-01-08 180.000 11,630 +240 0.08% 2,093,400
2016-01-11 2016-01-07 179.000 11,390 -110 0.08% 2,038,810
2016-01-08 2016-01-06 200.000 11,500 +120 0.08% 2,300,000
2016-01-07 2016-01-05 203.000 11,380 +150 0.08% 2,310,140
2016-01-06 2016-01-04 203.000 11,230 +1,380 0.08% 2,279,690
2016-01-05 2015-12-31 226.000 9,850 -1,830 0.07% 2,226,100
2016-01-04 2015-12-29 229.000 11,680 -50 0.08% 2,674,720
2015-12-30 2015-12-28 237.000 11,730 -400 0.08% 2,780,010
2015-12-29 2015-12-24 236.000 12,130 +770 0.09% 2,862,680
2015-12-28 2015-12-22 236.000 11,360 -1,170 0.08% 2,680,960
2015-12-23 2015-12-21 238.000 12,530 +4,450 0.09% 2,982,140
2015-12-22 2015-12-18 219.000 8,080 -2,480 0.06% 1,769,520
2015-12-21 2015-12-17 190.000 10,560 -280 0.08% 2,006,400
2015-12-18 2015-12-16 186.000 10,840 +270 0.08% 2,016,240
2015-12-17 2015-12-15 179.000 10,570 +110 0.08% 1,892,030
2015-12-16 2015-12-14 181.000 10,460 -170 0.07% 1,893,260
2015-12-15 2015-12-11 187.000 10,630 +120 0.08% 1,987,810
2015-12-14 2015-12-10 192.000 10,510 +40 0.08% 2,017,920
2015-12-11 2015-12-09 191.000 10,470 +30 0.07% 1,999,770
2015-12-10 2015-12-08 197.000 10,440 -180 0.07% 2,056,680
2015-12-09 2015-12-07 198.000 10,620 +30 0.08% 2,102,760
2015-12-08 2015-12-04 199.000 10,590 +40 0.08% 2,107,410
2015-12-07 2015-12-03 196.000 10,550 +10 0.08% 2,067,800
2015-12-04 2015-12-02 204.000 10,540 -90 0.08% 2,150,160
2015-12-03 2015-12-01 208.000 10,630 -130 0.08% 2,211,040
2015-12-02 2015-11-30 189.000 10,760 +260 0.08% 2,033,640
2015-12-01 2015-11-27 218.000 10,500 -220 0.08% 2,289,000
2015-11-30 2015-11-26 230.000 10,720 +80 0.08% 2,465,600
2015-11-27 2015-11-25 232.000 10,640 +200 0.08% 2,468,480
2015-11-26 2015-11-24 235.000 10,440 +170 0.07% 2,453,400
2015-11-25 2015-11-23 233.000 10,270 -550 0.07% 2,392,910
2015-11-24 2015-11-20 236.000 10,820 +40 0.08% 2,553,520
2015-11-23 2015-11-19 240.000 10,780 +80 0.08% 2,587,200
2015-11-20 2015-11-18 237.000 10,700 -40 0.08% 2,535,900
2015-11-19 2015-11-17 238.000 10,740 +300 0.08% 2,556,120
2015-11-18 2015-11-16 250.000 10,440 +560 0.08% 2,610,000
2015-11-17 2015-11-13 255.000 9,880 +360 0.07% 2,519,400
2015-11-16 2015-11-12 240.000 9,520 -150 0.07% 2,284,800
2015-11-13 2015-11-11 236.000 9,670 -110 0.07% 2,282,120
2015-11-12 2015-11-10 227.000 9,780 -200 0.07% 2,220,060
2015-11-11 2015-11-09 234.000 9,980 -1,290 0.08% 2,335,320
2015-11-10 2015-11-06 235.000 11,270 +40 0.08% 2,648,450
2015-11-09 2015-11-05 275.000 11,230 +2,960 0.08% 3,088,250
2015-11-06 2015-11-04 295.000 8,270 +720 0.06% 2,439,650
2015-11-05 2015-11-03 295.000 7,550 -940 0.06% 2,227,250
2015-11-04 2015-11-02 275.000 8,490 -20 0.06% 2,334,750
2015-11-03 2015-10-30 280.000 8,510 -440 0.06% 2,382,800
2015-11-02 2015-10-29 285.000 8,950 -370 0.07% 2,550,750
2015-10-30 2015-10-28 280.000 9,320 -120 0.07% 2,609,600
2015-10-29 2015-10-27 265.000 9,440 +220 0.07% 2,501,600
2015-10-28 2015-10-26 270.000 9,220 -2,040 0.07% 2,489,400
2015-10-27 2015-10-23 224.000 11,260 +2,900 0.08% 2,522,240
2015-10-26 2015-10-22 224.000 8,360 +780 0.06% 1,872,640
2015-10-23 2015-10-20 207.000 7,580 +20 0.06% 1,569,060
2015-10-22 2015-10-19 190.000 7,560 -130 0.06% 1,436,400
2015-10-20 2015-10-16 180.000 7,690 +1,260 0.06% 1,384,200
2015-10-19 2015-10-15 190.000 6,430 -290 0.05% 1,221,700
2015-10-16 2015-10-14 181.000 6,720 +220 0.05% 1,216,320
2015-10-15 2015-10-13 192.000 6,500 +120 0.05% 1,248,000
2015-10-14 2015-10-12 197.000 6,380 -70 0.05% 1,256,860
2015-10-13 2015-10-09 195.000 6,450 -250 0.05% 1,257,750
2015-10-12 2015-10-08 195.000 6,700 -10 0.05% 1,306,500
2015-10-09 2015-10-07 201.000 6,710 -100 0.05% 1,348,710
2015-10-08 2015-10-06 186.000 6,810 -1,030 0.05% 1,266,660
2015-10-07 2015-10-05 195.000 7,840 -180 0.06% 1,528,800
2015-10-05 2015-09-30 158.000 8,020 +320 0.06% 1,267,160
2015-10-02 2015-09-29 155.000 7,700 +40 0.06% 1,193,500
2015-09-30 2015-09-25 150.000 7,660 +360 0.06% 1,149,000
2015-09-29 2015-09-24 151.000 7,300 +340 0.06% 1,102,300
2015-09-25 2015-09-23 163.000 6,960 +160 0.05% 1,134,480
2015-09-24 2015-09-22 171.000 6,800 +100 0.05% 1,162,800
2015-09-23 2015-09-21 182.000 6,700 +20 0.05% 1,219,400
2015-09-22 2015-09-18 197.000 6,680 +140 0.05% 1,315,960
2015-09-21 2015-09-17 204.000 6,540 -260 0.05% 1,334,160
2015-09-18 2015-09-16 200.000 6,800 +380 0.05% 1,360,000
2015-09-17 2015-09-15 205.000 6,420 -40 0.05% 1,316,100
2015-09-16 2015-09-14 209.000 6,460 -40 0.05% 1,350,140
2015-09-15 2015-09-11 207.000 6,500 +580 0.05% 1,345,500
2015-09-14 2015-09-10 217.000 5,920 +240 0.04% 1,284,640
2015-09-11 2015-09-09 211.000 5,680 +340 0.04% 1,198,480
2015-09-10 2015-09-08 211.000 5,340 +280 0.04% 1,126,740
2015-09-09 2015-09-07 206.000 5,060 -220 0.04% 1,042,360
2015-09-08 2015-09-04 205.000 5,280 +820 0.04% 1,082,400
2015-09-07 2015-09-02 157.000 4,460 +180 0.03% 700,220
2015-09-04 2015-09-01 161.000 4,280 +140 0.03% 689,080
2015-09-02 2015-08-31 161.000 4,140 -20 0.03% 666,540
2015-09-01 2015-08-28 169.000 4,160 -580 0.03% 703,040
2015-08-31 2015-08-27 174.000 4,740 +560 0.04% 824,760
2015-08-28 2015-08-26 163.000 4,180 +80 0.03% 681,340
2015-08-27 2015-08-25 166.000 4,100 -240 0.03% 680,600
2015-08-26 2015-08-24 163.000 4,340 +300 0.03% 707,420
2015-08-25 2015-08-21 200.000 4,040 -240 0.03% 808,000
2015-08-24 2015-08-20 214.000 4,280 -1,360 0.03% 915,920
2015-08-21 2015-08-19 243.000 5,640 +940 0.04% 1,370,520
2015-08-20 2015-08-18 270.000 4,700 +760 0.04% 1,269,000
2015-08-19 2015-08-17 280.000 3,940 -240 0.03% 1,103,200
2015-08-18 2015-08-14 280.000 4,180 +440 0.03% 1,170,400
2015-08-17 2015-08-13 283.000 3,740 +360 0.03% 1,058,420
2015-08-14 2015-08-12 286.000 3,380 -40 0.03% 966,680
2015-08-13 2015-08-11 314.000 3,420 -540 0.03% 1,073,880
2015-08-12 2015-08-10 320.000 3,960 +560 0.03% 1,267,200
2015-08-11 2015-08-07 299.000 3,400 -100 0.03% 1,016,600
2015-08-10 2015-08-06 275.000 3,500 +460 0.03% 962,500
2015-08-07 2015-08-05 286.000 3,040 -20 0.02% 869,440
2015-08-06 2015-08-04 285.000 3,060 +400 0.02% 872,100
2015-08-05 2015-08-03 292.000 2,660 -620 0.02% 776,720
2015-08-04 2015-07-31 309.000 3,280 +400 0.02% 1,013,520
2015-08-03 2015-07-30 293.000 2,880 +200 0.02% 843,840
2015-07-29 2015-07-27 242.000 2,680 -160 0.02% 648,560
2015-07-28 2015-07-24 270.000 2,840 -680 0.02% 766,800
2015-07-27 2015-07-23 260.000 3,520 -260 0.03% 915,200
2015-07-23 2015-07-21 221.000 3,780 +820 0.03% 835,380
2015-07-22 2015-07-20 231.000 2,960 +40 0.02% 683,760
2015-07-21 2015-07-17 241.000 2,920 +260 0.02% 703,720
2015-07-20 2015-07-16 238.000 2,660 -200 0.02% 633,080
2015-07-17 2015-07-15 235.000 2,860 -780 0.02% 672,100
2015-07-15 2015-07-13 252.000 3,640 +180 0.03% 917,280
2015-07-14 2015-07-10 245.000 3,460 +380 0.03% 847,700
2015-07-13 2015-07-09 235.000 3,080 +300 0.02% 723,800
2015-07-10 2015-07-08 164.000 2,780 -1,080 0.02% 455,920
2015-07-09 2015-07-07 207.000 3,860 -340 0.03% 799,020
2015-07-08 2015-07-06 288.000 4,200 +960 0.03% 1,209,600
2015-07-07 2015-07-03 360.000 3,240 +300 0.02% 1,166,400
2015-07-06 2015-07-02 390.000 2,940 -100 0.02% 1,146,600
2015-07-03 2015-06-30 396.000 3,040 +100 0.02% 1,203,840
2015-07-02 2015-06-29 352.000 2,940 -20 0.02% 1,034,880
2015-06-29 2015-06-25 360.000 2,960 -20 0.02% 1,065,600
2015-06-24 2015-06-22 373.000 2,980 -60 0.02% 1,111,540
2015-06-22 2015-06-18 372.000 3,040 -20 0.02% 1,130,880
2015-06-16 2015-06-12 385.000 3,060 -160 0.02% 1,178,100
2015-06-15 2015-06-11 396.000 3,220 -240 0.02% 1,275,120
2015-06-12 2015-06-10 388.000 3,460 -540 0.03% 1,342,480
2015-06-11 2015-06-09 328.000 4,000 -1,520 0.03% 1,312,000
2015-06-10 2015-06-08 380.000 5,520 +860 0.04% 2,097,600
2015-06-09 2015-06-05 424.000 4,660 -60 0.04% 1,975,840
2015-06-08 2015-06-04 375.000 4,720 +100 0.04% 1,770,000
2015-06-05 2015-06-03 342.000 4,620 +60 0.04% 1,580,040
2015-06-04 2015-06-02 340.000 4,560 +40 0.03% 1,550,400
2015-06-03 2015-06-01 350.000 4,520 +320 0.03% 1,582,000
2015-06-02 2015-05-29 354.000 4,200 +420 0.03% 1,486,800
2015-06-01 2015-05-28 314.000 3,780 -17,820 0.03% 1,186,920
2015-05-29 2015-05-27 314.000 21,600 -9,880 0.16% 6,782,400
2015-05-28 2015-05-26 325.000 31,480 +340 0.24% 10,231,000
2015-05-27 2015-05-22 258.000 31,140 -20 0.24% 8,034,120
2015-05-26 2015-05-21 225.000 31,160 -180 0.24% 7,011,000
2015-05-22 2015-05-20 189.000 31,340 +720 0.24% 5,923,260
2015-05-21 2015-05-19 169.000 30,620 -740 0.23% 5,174,780
2015-05-20 2015-05-18 165.000 31,360 -880 0.24% 5,174,400
2015-05-19 2015-05-15 160.000 32,240 +680 0.25% 5,158,400
2015-05-18 2015-05-14 165.000 31,560 -420 0.24% 5,207,400
2015-05-15 2015-05-13 162.000 31,980 +1,240 0.24% 5,180,760
2015-05-14 2015-05-12 150.000 30,740 +13,200 0.23% 4,611,000
2015-05-13 2015-05-11 151.000 17,540 -320 0.13% 2,648,540
2015-05-12 2015-05-08 150.000 17,860 +14,580 0.14% 2,679,000
2015-05-08 2015-05-06 153.000 3,280 +400 0.02% 501,840
2015-05-07 2015-05-05 150.000 2,880 +200 0.02% 432,000
2015-05-06 2015-05-04 160.000 2,680 +220 0.02% 428,800
2015-05-05 2015-04-30 138.000 2,460 +120 0.02% 339,480
2015-04-30 2015-04-28 159.000 2,340 -460 0.02% 372,060
2015-04-29 2015-04-27 158.000 2,800 +460 0.02% 442,400
2015-04-27 2015-04-23 171.000 2,340 +20 0.02% 400,140
2015-04-17 2015-04-15 166.000 2,320 -60 0.02% 385,120
2015-04-16 2015-04-14 170.000 2,380 -500 0.02% 404,600
2015-04-15 2015-04-13 166.000 2,880 +580 0.02% 478,080
2015-04-14 2015-04-10 167.000 2,300 -280 0.02% 384,100
2015-04-13 2015-04-09 168.000 2,580 -920 0.02% 433,440
2015-04-10 2015-04-08 174.000 3,500 -1,300 0.03% 609,000
2015-04-09 2015-04-02 171.000 4,800 -400 0.04% 820,800
2015-04-08 2015-04-01 175.000 5,200 -800 0.04% 910,000
2015-04-02 2015-03-31 165.000 6,000 -1,220 0.05% 990,000
2015-04-01 2015-03-30 169.000 7,220 +420 0.05% 1,220,180
2015-03-31 2015-03-27 170.000 6,800 -120 0.05% 1,156,000
2015-03-30 2015-03-26 172.000 6,920 -540 0.05% 1,190,240
2015-03-25 2015-03-23 149.000 7,460 -300 0.06% 1,111,540
2015-03-24 2015-03-20 148.000 7,760 -20 0.06% 1,148,480
2015-03-23 2015-03-19 153.000 7,780 +6,820 0.06% 1,190,340
2015-03-20 2015-03-18 147.000 960 +280 0.01% 141,120
2015-03-18 2015-03-16 139.000 680 +80 0.01% 94,520
2015-03-12 2015-03-10 140.000 600 +60 0.00% 84,000
2015-03-09 2015-03-05 146.000 540 -220 0.00% 78,840
2015-03-06 2015-03-04 148.000 760 -20 0.01% 112,480
2015-03-05 2015-03-03 147.000 780 +240 0.01% 114,660
2015-03-03 2015-02-27 144.000 540 -20 0.00% 77,760
2015-02-23 2015-02-16 148.000 560 -20 0.00% 82,880
2015-02-13 2015-02-11 140.000 580 +300 0.00% 81,200
2015-02-06 2015-02-04 148.000 280 +60 0.00% 41,440
2015-01-28 2015-01-26 175.000 220 +120 0.00% 38,500
2015-01-27 2015-01-23 169.000 100 -60 0.00% 16,900
2015-01-26 2015-01-22 177.000 160 +80 0.00% 28,320
2015-01-23 2015-01-21 140.000 80 -180 0.00% 11,200
2015-01-08 2015-01-06 137.000 260 -20 0.00% 35,620
2015-01-06 2015-01-02 139.000 280 +60 0.00% 38,920
2015-01-05 2014-12-31 145.000 220 +220 0.00% 31,900
2014-12-12 2014-12-10 137.000 0 -1,240
2014-12-11 2014-12-09 143.000 1,240 +1,200 0.01% 177,320
2014-12-10 2014-12-08 127.000 40 -160 0.00% 5,080
2014-12-09 2014-12-05 121.000 200 +40 0.00% 24,200
2014-12-08 2014-12-04 123.000 160 +120 0.00% 19,680
2014-12-05 2014-12-03 102.000 40 +40 0.00% 4,080
2014-12-03 2014-12-01 92.000 0 -240
2014-12-02 2014-11-28 84.000 240 +120 0.00% 20,160
2014-12-01 2014-11-27 87.000 120 +120 0.00% 10,440
2014-11-12 2014-11-10 88.000 0 -40
2014-11-10 2014-11-06 83.000 40 +40 0.00% 3,320
2014-08-12 2014-08-08 62.000 0 -20
2014-08-11 2014-08-07 65.000 20 +20 0.00% 1,300
2007-06-26 2007-06-22 114.061 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