History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 117,144 +0 0.11% 12,417
2025-10-13 2025-10-09 0.106 117,144 +0 0.11% 12,417
2025-10-10 2025-10-08 0.106 117,144 +0 0.11% 12,417
2025-10-09 2025-10-06 0.106 117,144 +0 0.11% 12,417
2025-10-08 2025-10-03 0.106 117,144 +0 0.11% 12,417
2025-10-06 2025-10-02 0.106 117,144 +0 0.11% 12,417
2025-10-03 2025-09-30 0.106 117,144 +0 0.11% 12,417
2025-10-02 2025-09-29 0.106 117,144 +0 0.11% 12,417
2025-09-30 2025-09-26 0.106 117,144 +0 0.11% 12,417
2025-09-29 2025-09-25 0.106 117,144 +0 0.11% 12,417
2025-09-26 2025-09-24 0.106 117,144 +0 0.11% 12,417
2025-09-25 2025-09-23 0.106 117,144 +0 0.11% 12,417
2025-09-24 2025-09-22 0.106 117,144 +0 0.11% 12,417
2025-09-23 2025-09-19 0.106 117,144 +0 0.11% 12,417
2025-09-22 2025-09-18 0.106 117,144 +0 0.11% 12,417
2025-09-19 2025-09-17 0.106 117,144 +0 0.11% 12,417
2025-09-18 2025-09-16 0.106 117,144 +0 0.11% 12,417
2025-09-17 2025-09-15 0.106 117,144 +0 0.11% 12,417
2025-09-16 2025-09-12 0.106 117,144 +0 0.11% 12,417
2025-09-15 2025-09-11 0.106 117,144 +0 0.11% 12,417
2025-09-12 2025-09-10 0.106 117,144 +0 0.11% 12,417
2025-09-11 2025-09-09 0.106 117,144 +0 0.11% 12,417
2025-09-10 2025-09-08 0.106 117,144 +0 0.11% 12,417
2025-09-09 2025-09-05 0.106 117,144 +0 0.11% 12,417
2025-09-08 2025-09-04 0.106 117,144 +0 0.11% 12,417
2025-09-05 2025-09-03 0.106 117,144 +0 0.11% 12,417
2025-09-04 2025-09-02 0.106 117,144 +0 0.11% 12,417
2025-09-03 2025-09-01 0.106 117,144 +0 0.11% 12,417
2025-09-02 2025-08-29 0.106 117,144 +0 0.11% 12,417
2025-09-01 2025-08-28 0.106 117,144 +0 0.11% 12,417
2025-08-29 2025-08-27 0.106 117,144 +0 0.11% 12,417
2025-08-28 2025-08-26 0.106 117,144 +0 0.11% 12,417
2025-08-27 2025-08-25 0.106 117,144 +0 0.11% 12,417
2025-08-26 2025-08-22 0.106 117,144 +0 0.11% 12,417
2025-08-25 2025-08-21 0.106 117,144 +0 0.11% 12,417
2025-08-22 2025-08-20 0.106 117,144 +0 0.11% 12,417
2025-08-21 2025-08-19 0.106 117,144 +0 0.11% 12,417
2025-08-20 2025-08-18 0.106 117,144 +0 0.11% 12,417
2025-08-19 2025-08-15 0.106 117,144 +0 0.11% 12,417
2025-08-18 2025-08-14 0.106 117,144 +0 0.11% 12,417
2025-08-15 2025-08-13 0.106 117,144 +0 0.11% 12,417
2025-08-14 2025-08-12 0.106 117,144 +0 0.11% 12,417
2025-08-13 2025-08-11 0.106 117,144 +0 0.11% 12,417
2025-08-12 2025-08-08 0.106 117,144 +0 0.11% 12,417
2025-08-11 2025-08-07 0.106 117,144 +0 0.11% 12,417
2025-08-08 2025-08-06 0.106 117,144 +0 0.11% 12,417
2025-08-07 2025-08-05 0.106 117,144 +0 0.11% 12,417
2025-08-06 2025-08-04 0.106 117,144 +0 0.11% 12,417
2025-08-05 2025-08-01 0.106 117,144 +0 0.11% 12,417
2025-08-04 2025-07-31 0.106 117,144 +0 0.11% 12,417
2025-08-01 2025-07-30 0.106 117,144 +0 0.11% 12,417
2025-07-31 2025-07-29 0.106 117,144 +0 0.11% 12,417
2025-07-30 2025-07-28 0.106 117,144 +0 0.11% 12,417
2025-07-29 2025-07-25 0.106 117,144 +0 0.11% 12,417
2025-07-28 2025-07-24 0.106 117,144 +0 0.11% 12,417
2025-07-25 2025-07-23 0.106 117,144 +0 0.11% 12,417
2025-07-24 2025-07-22 0.106 117,144 +0 0.11% 12,417
2025-07-23 2025-07-21 0.106 117,144 +0 0.11% 12,417
2025-07-22 2025-07-18 0.106 117,144 +0 0.11% 12,417
2025-07-21 2025-07-17 0.106 117,144 +0 0.11% 12,417
2025-07-18 2025-07-16 0.106 117,144 +0 0.11% 12,417
2025-07-17 2025-07-15 0.106 117,144 +0 0.11% 12,417
2025-07-16 2025-07-14 0.106 117,144 +0 0.11% 12,417
2025-07-15 2025-07-11 0.106 117,144 +0 0.11% 12,417
2025-07-14 2025-07-10 0.106 117,144 +0 0.11% 12,417
2025-07-11 2025-07-09 0.106 117,144 +0 0.11% 12,417
2025-07-10 2025-07-08 0.106 117,144 +0 0.11% 12,417
2025-07-09 2025-07-07 0.106 117,144 +0 0.11% 12,417
2025-07-08 2025-07-04 0.106 117,144 +0 0.11% 12,417
2025-07-07 2025-07-03 0.106 117,144 +0 0.11% 12,417
2025-07-04 2025-07-02 0.106 117,144 +0 0.11% 12,417
2025-07-03 2025-06-30 0.106 117,144 +0 0.11% 12,417
2025-07-02 2025-06-27 0.106 117,144 +0 0.11% 12,417
2025-06-30 2025-06-26 0.106 117,144 +0 0.11% 12,417
2025-06-27 2025-06-25 0.106 117,144 +0 0.11% 12,417
2025-06-26 2025-06-24 0.106 117,144 +0 0.11% 12,417
2025-06-25 2025-06-23 0.106 117,144 +0 0.11% 12,417
2025-06-24 2025-06-20 0.106 117,144 +0 0.11% 12,417
2025-06-23 2025-06-19 0.106 117,144 +0 0.11% 12,417
2025-06-20 2025-06-18 0.106 117,144 +0 0.11% 12,417
2025-06-19 2025-06-17 0.106 117,144 +0 0.11% 12,417
2025-06-18 2025-06-16 0.106 117,144 +0 0.11% 12,417
2025-06-17 2025-06-13 0.106 117,144 +0 0.11% 12,417
2025-06-16 2025-06-12 0.106 117,144 +0 0.11% 12,417
2025-06-13 2025-06-11 0.106 117,144 +0 0.11% 12,417
2025-06-12 2025-06-10 0.106 117,144 +0 0.11% 12,417
2025-06-11 2025-06-09 0.106 117,144 +0 0.11% 12,417
2025-06-10 2025-06-06 0.106 117,144 +0 0.11% 12,417
2025-06-09 2025-06-05 0.106 117,144 +0 0.11% 12,417
2025-06-06 2025-06-04 0.106 117,144 +0 0.11% 12,417
2025-06-05 2025-06-03 0.106 117,144 +0 0.11% 12,417
2025-06-04 2025-06-02 0.106 117,144 +0 0.11% 12,417
2025-06-03 2025-05-30 0.106 117,144 +0 0.11% 12,417
2025-06-02 2025-05-29 0.106 117,144 +0 0.11% 12,417
2025-05-30 2025-05-28 0.106 117,144 +0 0.11% 12,417
2025-05-29 2025-05-27 0.106 117,144 +0 0.11% 12,417
2025-05-28 2025-05-26 0.106 117,144 +0 0.11% 12,417
2025-05-27 2025-05-23 0.106 117,144 +0 0.11% 12,417
2025-05-26 2025-05-22 0.106 117,144 +0 0.11% 12,417
2025-05-23 2025-05-21 0.106 117,144 +0 0.11% 12,417
2025-05-22 2025-05-20 0.106 117,144 +0 0.11% 12,417
2025-05-21 2025-05-19 0.106 117,144 +0 0.11% 12,417
2025-05-20 2025-05-16 0.106 117,144 +0 0.11% 12,417
2025-05-19 2025-05-15 0.106 117,144 +0 0.11% 12,417
2025-05-16 2025-05-14 0.106 117,144 +0 0.11% 12,417
2025-05-15 2025-05-13 0.106 117,144 +0 0.11% 12,417
2025-05-14 2025-05-12 0.106 117,144 +0 0.11% 12,417
2025-05-13 2025-05-09 0.106 117,144 +0 0.11% 12,417
2025-05-12 2025-05-08 0.106 117,144 +0 0.11% 12,417
2025-05-09 2025-05-07 0.106 117,144 +0 0.11% 12,417
2025-05-08 2025-05-06 0.106 117,144 +0 0.11% 12,417
2025-05-07 2025-05-02 0.106 117,144 +0 0.11% 12,417
2025-05-06 2025-04-30 0.106 117,144 +0 0.11% 12,417
2025-05-02 2025-04-29 0.106 117,144 +0 0.11% 12,417
2025-04-30 2025-04-28 0.106 117,144 +0 0.11% 12,417
2025-04-29 2025-04-25 0.106 117,144 +0 0.11% 12,417
2025-04-28 2025-04-24 0.106 117,144 +0 0.11% 12,417
2025-04-25 2025-04-23 0.106 117,144 +0 0.11% 12,417
2025-04-24 2025-04-22 0.106 117,144 +0 0.11% 12,417
2025-04-23 2025-04-17 0.106 117,144 +0 0.11% 12,417
2025-04-22 2025-04-16 0.106 117,144 +0 0.11% 12,417
2025-04-17 2025-04-15 0.106 117,144 +0 0.11% 12,417
2025-04-16 2025-04-14 0.106 117,144 +0 0.11% 12,417
2025-04-15 2025-04-11 0.106 117,144 +0 0.11% 12,417
2025-04-14 2025-04-10 0.106 117,144 +0 0.11% 12,417
2025-04-11 2025-04-09 0.106 117,144 +0 0.11% 12,417
2025-04-10 2025-04-08 0.106 117,144 +0 0.11% 12,417
2025-04-09 2025-04-07 0.106 117,144 +0 0.11% 12,417
2025-04-08 2025-04-03 0.106 117,144 +0 0.11% 12,417
2025-04-07 2025-04-02 0.106 117,144 +0 0.11% 12,417
2025-04-03 2025-04-01 0.106 117,144 +0 0.11% 12,417
2025-04-02 2025-03-31 0.106 117,144 +10,000 0.11% 12,417
2025-03-31 2025-03-27 0.109 107,144 +15,000 0.10% 11,679
2025-03-27 2025-03-25 0.113 92,144 +25,000 0.08% 10,412
2025-03-25 2025-03-21 0.127 67,144 -15,000 0.06% 8,527
2025-03-18 2025-03-14 0.114 82,144 +20,000 0.08% 9,364
2025-03-11 2025-03-07 0.115 62,144 +60,000 0.06% 7,147
2025-03-07 2025-03-05 0.094 2,144 -95,000 0.00% 202
2025-03-06 2025-03-04 0.104 97,144 +95,000 0.09% 10,103
2025-01-17 2025-01-15 0.220 2,144 -5,000 0.00% 472
2024-12-13 2024-12-11 0.260 7,144 +5,000 0.01% 1,857
2024-10-22 2024-10-18 0.350 2,144 -5,000 0.00% 750
2024-10-15 2024-10-10 0.305 7,144 +5,000 0.01% 2,179
2024-08-14 2024-08-12 0.170 2,144 -6,000 0.00% 364
2024-03-13 2024-03-11 0.189 8,144 -4,477 0.01% 1,539
2024-02-27 2024-02-23 0.191 12,621 +5,000 0.01% 2,411
2023-12-06 2023-12-04 0.250 7,621 -10,000 0.01% 1,905
2023-07-19 2023-07-14 0.320 17,621 +5,000 0.02% 5,639
2023-07-05 2023-07-03 0.390 12,621 +5,000 0.01% 4,922
2023-06-16 2023-06-14 0.470 7,621 -20,000 0.01% 3,582
2023-03-31 2023-03-29 0.610 27,621 +10,000 0.03% 16,849
2023-03-22 2023-03-20 0.670 17,621 +10,000 0.02% 11,806
2023-03-20 2023-03-16 0.770 7,621 -11,000 0.01% 5,868
2023-03-13 2023-03-09 0.610 18,621 +5,000 0.02% 11,359
2023-03-02 2023-02-28 0.640 13,621 -5,000 0.01% 8,717
2023-02-13 2023-02-09 0.780 18,621 -15,000 0.02% 14,524
2023-02-10 2023-02-08 0.690 33,621 +5,000 0.03% 23,198
2023-02-06 2023-02-02 0.710 28,621 +5,000 0.03% 20,321
2023-01-31 2023-01-27 0.680 23,621 +10,000 0.02% 16,062
2023-01-30 2023-01-26 0.780 13,621 -5,000 0.01% 10,624
2023-01-20 2023-01-18 0.660 18,621 +5,000 0.02% 12,290
2022-12-05 2022-12-01 0.700 13,621 +981 0.01% 9,535
2022-10-18 2022-10-14 0.550 12,640 -15,000 0.01% 6,952
2022-10-05 2022-09-30 0.630 27,640 -30,000 0.03% 17,413
2022-09-29 2022-09-27 0.510 57,640 +10,000 0.05% 29,396
2022-09-26 2022-09-22 0.500 47,640 +15,000 0.04% 23,820
2022-09-15 2022-09-13 0.520 32,640 +10,000 0.03% 16,973
2022-09-07 2022-09-05 0.520 22,640 -5,000 0.02% 11,773
2022-09-05 2022-09-01 0.540 27,640 +15,000 0.03% 14,926
2022-08-29 2022-08-25 0.590 12,640 -35,000 0.01% 7,458
2022-08-26 2022-08-24 0.530 47,640 +10,000 0.04% 25,249
2022-08-17 2022-08-15 0.560 37,640 +10,000 0.03% 21,078
2022-08-16 2022-08-12 0.550 27,640 +8,600 0.03% 15,202
2022-08-11 2022-08-09 0.570 19,040 -35,000 0.02% 10,853
2022-08-05 2022-08-03 0.600 54,040 -20,000 0.05% 32,424
2022-08-04 2022-08-02 0.570 74,040 +25,000 0.07% 42,203
2022-08-03 2022-08-01 0.550 49,040 +35,000 0.04% 26,972
2022-07-29 2022-07-27 0.650 14,040 +3,706 0.01% 9,126
2022-07-26 2022-07-22 0.620 10,334 +1,149 0.01% 6,407
2022-07-20 2022-07-18 0.550 9,185 +570 0.01% 5,052
2022-06-27 2022-06-23 0.600 8,615 +5,000 0.01% 5,169
2022-06-17 2022-06-15 0.690 3,615 +3 0.00% 2,494
2022-06-16 2022-06-14 0.700 3,612 +1,350 0.00% 2,528
2022-06-07 2022-06-02 0.760 2,262 -10,000 0.00% 1,719
2022-05-27 2022-05-25 0.780 12,262 +5,000 0.01% 9,564
2022-05-19 2022-05-17 1.000 7,262 -3,600 0.01% 7,262
2022-05-17 2022-05-13 1.000 10,862 +3,600 0.01% 10,862
2022-05-16 2022-05-12 0.850 7,262 +5,000 0.01% 6,173
2022-05-11 2022-05-06 1.200 2,262 +100 0.00% 2,714
2022-04-29 2022-04-27 1.290 2,162 +1,100 0.00% 2,789
2022-04-27 2022-04-25 1.400 1,062 +200 0.00% 1,487
2022-04-25 2022-04-21 1.650 862 -13,079 0.00% 1,422
2022-04-22 2022-04-20 1.250 13,941 -222 0.01% 17,426
2022-04-21 2022-04-19 1.250 14,163 +1,300 0.01% 17,704
2022-04-19 2022-04-13 1.350 12,863 +6,100 0.01% 17,365
2022-04-14 2022-04-12 1.350 6,763 +1,200 0.01% 9,130
2022-04-13 2022-04-11 1.400 5,563 -3,900 0.01% 7,788
2022-04-11 2022-04-07 1.450 9,463 +5,300 0.01% 13,721
2022-04-08 2022-04-06 1.550 4,163 +1,600 0.00% 6,453
2022-04-07 2022-04-04 1.600 2,563 +100 0.00% 4,101
2022-04-06 2022-04-01 1.650 2,463 +200 0.00% 4,064
2022-04-04 2022-03-31 1.700 2,263 -3,300 0.00% 3,847
2022-04-01 2022-03-30 1.650 5,563 +4,900 0.01% 9,179
2022-03-23 2022-03-21 1.350 663 -6,600 0.00% 895
2022-03-22 2022-03-18 1.250 7,263 -1,200 0.01% 9,079
2022-03-21 2022-03-17 1.450 8,463 +500 0.01% 12,271
2022-03-18 2022-03-16 1.500 7,963 +1,500 0.01% 11,944
2022-03-17 2022-03-15 1.450 6,463 +200 0.01% 9,371
2022-03-16 2022-03-14 1.400 6,263 -3,100 0.01% 8,768
2022-03-15 2022-03-11 1.750 9,363 -1,100 0.01% 16,385
2022-03-14 2022-03-10 1.850 10,463 +100 0.01% 19,357
2022-03-11 2022-03-09 1.850 10,363 +5,700 0.01% 19,172
2022-03-10 2022-03-08 1.800 4,663 -100 0.00% 8,393
2022-03-09 2022-03-07 1.650 4,763 -300 0.00% 7,859
2022-03-08 2022-03-04 1.650 5,063 -300 0.00% 8,354
2022-03-07 2022-03-03 1.700 5,363 -300 0.00% 9,117
2022-03-04 2022-03-02 1.850 5,663 +500 0.01% 10,477
2022-03-03 2022-03-01 1.850 5,163 -7,900 0.00% 9,552
2022-03-02 2022-02-28 2.050 13,063 +100 0.01% 26,779
2022-03-01 2022-02-25 2.100 12,963 -2,871 0.01% 27,222
2022-02-28 2022-02-24 2.250 15,834 -2,200 0.01% 35,626
2022-02-23 2022-02-21 2.300 18,034 +10,400 0.02% 41,478
2022-02-22 2022-02-18 2.200 7,634 -1,700 0.01% 16,795
2022-02-21 2022-02-17 2.200 9,334 +100 0.01% 20,535
2022-02-18 2022-02-16 2.200 9,234 -3,200 0.01% 20,315
2022-02-17 2022-02-15 2.250 12,434 -11,700 0.01% 27,976
2022-02-16 2022-02-14 2.400 24,134 -4,000 0.02% 57,922
2022-02-15 2022-02-11 2.350 28,134 +6,100 0.03% 66,115
2022-02-14 2022-02-10 2.400 22,034 -3,944 0.02% 52,882
2022-02-11 2022-02-09 2.450 25,978 -2,000 0.02% 63,646
2022-02-10 2022-02-08 2.500 27,978 -1,600 0.03% 69,945
2022-02-09 2022-02-07 2.650 29,578 -2,200 0.03% 78,382
2022-02-08 2022-02-04 2.500 31,778 -1,400 0.03% 79,445
2022-02-04 2022-01-27 2.500 33,178 +6,000 0.03% 82,945
2022-01-28 2022-01-26 2.600 27,178 +4,600 0.02% 70,663
2022-01-27 2022-01-25 2.550 22,578 -100 0.02% 57,574
2022-01-26 2022-01-24 2.300 22,678 +9,900 0.02% 52,159
2022-01-24 2022-01-20 2.350 12,778 +100 0.01% 30,028
2022-01-21 2022-01-19 2.350 12,678 +800 0.01% 29,793
2022-01-20 2022-01-18 2.400 11,878 +2,000 0.01% 28,507
2022-01-19 2022-01-17 2.500 9,878 -4,300 0.01% 24,695
2022-01-18 2022-01-14 2.700 14,178 -400 0.01% 38,281
2022-01-17 2022-01-13 2.700 14,578 +4,400 0.01% 39,361
2022-01-14 2022-01-12 2.850 10,178 -900 0.01% 29,007
2022-01-13 2022-01-11 2.900 11,078 +21 0.01% 32,126
2022-01-12 2022-01-10 2.700 11,057 +700 0.01% 29,854
2022-01-11 2022-01-07 3.100 10,357 -4,000 0.01% 32,107
2022-01-10 2022-01-06 3.350 14,357 -11,750 0.01% 48,096
2022-01-07 2022-01-05 4.350 26,107 +19,300 0.02% 113,565
2022-01-06 2022-01-04 5.250 6,807 -1,300 0.01% 35,737
2022-01-05 2022-01-03 5.200 8,107 +900 0.01% 42,156
2022-01-04 2021-12-31 5.200 7,207 +258 0.01% 37,476
2021-12-30 2021-12-28 5.700 6,949 -2,100 0.01% 39,609
2021-12-29 2021-12-24 6.400 9,049 +200 0.01% 57,914
2021-12-23 2021-12-21 6.500 8,849 +800 0.01% 57,518
2021-12-21 2021-12-17 6.850 8,049 +1,100 0.01% 55,136
2021-12-16 2021-12-14 7.200 6,949 -1,000 0.01% 50,033
2021-12-15 2021-12-13 7.200 7,949 -4,500 0.01% 57,233
2021-12-13 2021-12-09 8.050 12,449 -1,600 0.01% 100,214
2021-12-09 2021-12-07 8.750 14,049 +3,600 0.01% 122,929
2021-12-01 2021-11-29 9.750 10,449 -100 0.01% 101,878
2021-11-30 2021-11-26 9.600 10,549 +100 0.01% 101,270
2021-11-25 2021-11-23 9.650 10,449 -700 0.01% 100,833
2021-11-24 2021-11-22 9.650 11,149 +600 0.01% 107,588
2021-11-23 2021-11-19 9.700 10,549 +100 0.01% 102,325
2021-10-22 2021-10-20 10.650 10,449 -1,000 0.01% 111,282
2021-10-12 2021-10-08 10.900 11,449 +1,000 0.01% 124,794
2021-10-05 2021-09-30 10.750 10,449 -2,000 0.01% 112,327
2021-10-04 2021-09-29 10.750 12,449 +2,200 0.01% 133,827
2021-09-29 2021-09-27 10.950 10,249 -400 0.01% 112,227
2021-09-17 2021-09-15 10.400 10,649 -100 0.01% 110,750
2021-09-16 2021-09-14 10.950 10,749 +3,200 0.01% 117,702
2021-09-14 2021-09-10 11.000 7,549 -700 0.01% 83,039
2021-09-13 2021-09-09 10.850 8,249 +1,700 0.01% 89,502
2021-09-10 2021-09-08 11.500 6,549 -4,400 0.01% 75,313
2021-09-01 2021-08-30 11.550 10,949 -700 0.01% 126,461
2021-08-31 2021-08-27 11.100 11,649 -100 0.01% 129,304
2021-08-26 2021-08-24 11.250 11,749 -800 0.01% 132,176
2021-08-23 2021-08-19 12.150 12,549 -100 0.01% 152,470
2021-08-16 2021-08-12 13.250 12,649 -100 0.01% 167,599
2021-08-10 2021-08-06 12.750 12,749 +5,200 0.01% 162,550
2021-08-03 2021-07-30 12.450 7,549 +300 0.01% 93,985
2021-07-30 2021-07-28 12.500 7,249 +800 0.01% 90,612
2021-07-28 2021-07-26 14.250 6,449 -800 0.01% 91,898
2021-07-27 2021-07-23 15.000 7,249 -100 0.01% 108,735
2021-07-26 2021-07-22 15.000 7,349 +700 0.01% 110,235
2021-07-23 2021-07-21 15.000 6,649 +5,400 0.01% 99,735
2021-07-22 2021-07-20 15.000 1,249 +100 0.00% 18,735
2021-07-21 2021-07-19 15.250 1,149 +500 0.00% 17,522
2021-07-06 2021-07-02 13.500 649 -700 0.00% 8,761
2021-07-05 2021-06-30 13.000 1,349 +1,200 0.00% 17,537
2021-07-02 2021-06-29 12.500 149 +100 0.00% 1,862
2021-06-25 2021-06-23 12.500 49 -800 0.00% 612
2021-06-22 2021-06-18 11.250 849 -200 0.00% 9,551
2021-06-21 2021-06-17 10.700 1,049 +1,000 0.00% 11,224
2021-06-18 2021-06-16 11.250 49 -3,000 0.00% 551
2021-06-16 2021-06-11 11.000 3,049 +1,100 0.00% 33,539
2021-06-15 2021-06-10 11.000 1,949 +1,600 0.00% 21,439
2021-06-10 2021-06-08 12.250 349 -100 0.00% 4,275
2021-06-02 2021-05-31 12.250 449 -1,500 0.00% 5,500
2021-06-01 2021-05-28 12.750 1,949 +400 0.00% 24,850
2021-05-31 2021-05-27 13.500 1,549 +100 0.00% 20,911
2021-05-25 2021-05-21 13.000 1,449 +600 0.00% 18,837
2021-05-24 2021-05-20 13.250 849 -1,500 0.00% 11,249
2021-05-17 2021-05-13 13.500 2,349 -2,500 0.00% 31,711
2021-05-10 2021-05-06 14.000 4,849 +2,900 0.00% 67,886
2021-05-06 2021-05-04 14.500 1,949 +200 0.00% 28,260
2021-05-05 2021-05-03 14.000 1,749 +1,100 0.00% 24,486
2021-05-04 2021-04-30 14.250 649 +100 0.00% 9,248
2021-05-03 2021-04-29 14.250 549 +500 0.00% 7,823
2021-04-30 2021-04-28 14.500 49 -2,300 0.00% 710
2021-04-27 2021-04-23 14.500 2,349 -200 0.00% 34,060
2021-04-26 2021-04-22 14.750 2,549 -500 0.00% 37,598
2021-04-23 2021-04-21 15.500 3,049 +1,000 0.00% 47,259
2021-04-22 2021-04-20 15.500 2,049 +1,000 0.00% 31,759
2021-04-21 2021-04-19 16.000 1,049 -900 0.00% 16,784
2021-04-20 2021-04-16 15.500 1,949 +500 0.00% 30,209
2021-04-19 2021-04-15 15.500 1,449 -400 0.00% 22,459
2021-04-16 2021-04-14 16.500 1,849 +300 0.00% 30,508
2021-04-15 2021-04-13 16.250 1,549 +1,200 0.00% 25,171
2021-04-14 2021-04-12 16.500 349 +200 0.00% 5,758
2021-04-13 2021-04-09 15.250 149 -2,300 0.00% 2,272
2021-04-09 2021-04-07 13.500 2,449 +900 0.00% 33,061
2021-04-07 2021-03-31 14.250 1,549 -900 0.00% 22,073
2021-04-01 2021-03-30 14.500 2,449 +600 0.00% 35,510
2021-03-31 2021-03-29 14.500 1,849 -1,000 0.00% 26,810
2021-03-29 2021-03-25 15.250 2,849 +100 0.00% 43,447
2021-03-26 2021-03-24 14.500 2,749 -1,100 0.00% 39,860
2021-03-25 2021-03-23 15.000 3,849 +3,600 0.00% 57,735
2021-03-24 2021-03-22 15.500 249 -100 0.00% 3,859
2021-03-23 2021-03-19 15.750 349 -1,000 0.00% 5,497
2021-03-22 2021-03-18 14.250 1,349 +400 0.00% 19,223
2021-03-18 2021-03-16 14.000 949 +700 0.00% 13,286
2021-03-17 2021-03-15 14.500 249 +200 0.00% 3,610
2021-03-11 2021-03-09 14.750 49 -2,800 0.00% 723
2021-03-10 2021-03-08 15.000 2,849 -4,500 0.00% 42,735
2021-03-09 2021-03-05 14.750 7,349 +600 0.01% 108,398
2021-03-08 2021-03-04 14.250 6,749 +1,300 0.01% 96,173
2021-03-05 2021-03-03 14.250 5,449 -100 0.01% 77,648
2021-03-04 2021-03-02 14.250 5,549 +2,700 0.01% 79,073
2021-03-02 2021-02-26 15.250 2,849 -400 0.00% 43,447
2021-03-01 2021-02-25 15.000 3,249 -100 0.00% 48,735
2021-02-26 2021-02-24 15.000 3,349 +1,300 0.00% 50,235
2021-02-25 2021-02-23 15.000 2,049 +100 0.00% 30,735
2021-02-24 2021-02-22 15.000 1,949 -1,700 0.00% 29,235
2021-02-22 2021-02-18 14.000 3,649 -2,400 0.00% 51,086
2021-02-18 2021-02-16 15.000 6,049 -100 0.01% 90,735
2021-02-17 2021-02-11 14.500 6,149 -1,400 0.01% 89,160
2021-02-09 2021-02-05 14.000 7,549 +2,900 0.01% 105,686
2021-02-08 2021-02-04 14.750 4,649 +100 0.01% 68,573
2021-02-05 2021-02-03 14.750 4,549 -1,100 0.00% 67,098
2021-02-04 2021-02-02 14.250 5,649 +4,400 0.01% 80,498
2021-02-03 2021-02-01 15.000 1,249 -3,000 0.00% 18,735
2021-02-02 2021-01-29 14.000 4,249 +100 0.00% 59,486
2021-02-01 2021-01-28 14.500 4,149 -400 0.00% 60,160
2021-01-26 2021-01-22 14.250 4,549 -200 0.00% 64,823
2021-01-22 2021-01-20 14.000 4,749 -1,900 0.01% 66,486
2021-01-21 2021-01-19 14.000 6,649 +100 0.01% 93,086
2021-01-20 2021-01-18 14.250 6,549 +3,200 0.01% 93,323
2021-01-14 2021-01-12 14.750 3,349 +300 0.00% 49,398
2021-01-13 2021-01-11 14.750 3,049 +2,600 0.00% 44,973
2021-01-12 2021-01-08 14.500 449 -400 0.00% 6,510
2021-01-07 2021-01-05 14.750 849 -3,200 0.00% 12,523
2021-01-06 2021-01-04 15.500 4,049 -100 0.00% 62,759
2021-01-05 2020-12-31 15.000 4,149 +200 0.00% 62,235
2020-12-29 2020-12-24 15.000 3,949 +100 0.00% 59,235
2020-12-23 2020-12-21 15.750 3,849 -100 0.00% 60,622
2020-12-17 2020-12-15 15.750 3,949 +2,300 0.00% 62,197
2020-12-15 2020-12-11 16.000 1,649 -700 0.00% 26,384
2020-12-11 2020-12-09 16.500 2,349 +900 0.00% 38,758
2020-12-10 2020-12-08 17.500 1,449 -600 0.00% 25,357
2020-12-09 2020-12-07 16.500 2,049 -2,700 0.00% 33,808
2020-12-02 2020-11-30 17.000 4,749 +2,900 0.01% 80,733
2020-12-01 2020-11-27 17.500 1,849 +600 0.00% 32,357
2020-11-30 2020-11-26 17.500 1,249 +200 0.00% 21,857
2020-11-25 2020-11-23 17.500 1,049 -500 0.00% 18,357
2020-11-24 2020-11-20 17.500 1,549 -2,400 0.00% 27,107
2020-11-23 2020-11-19 17.000 3,949 -700 0.00% 67,133
2020-11-19 2020-11-17 16.750 4,649 -100 0.01% 77,871
2020-11-18 2020-11-16 17.000 4,749 +200 0.01% 80,733
2020-11-17 2020-11-13 17.000 4,549 +100 0.00% 77,333
2020-11-16 2020-11-12 16.750 4,449 +100 0.00% 74,521
2020-11-12 2020-11-10 17.000 4,349 -800 0.00% 73,933
2020-11-03 2020-10-30 16.500 5,149 +200 0.01% 84,958
2020-10-27 2020-10-22 16.500 4,949 +2,200 0.01% 81,658
2020-10-23 2020-10-21 16.750 2,749 +300 0.00% 46,046
2020-10-22 2020-10-20 16.500 2,449 +100 0.00% 40,408
2020-10-20 2020-10-16 16.500 2,349 -1,200 0.00% 38,758
2020-10-19 2020-10-15 16.750 3,549 +700 0.00% 59,446
2020-10-16 2020-10-14 17.250 2,849 +900 0.00% 49,145
2020-10-15 2020-10-12 17.000 1,949 -700 0.00% 33,133
2020-10-14 2020-10-09 16.500 2,649 -800 0.00% 43,708
2020-10-12 2020-10-08 16.500 3,449 -3,200 0.00% 56,908
2020-10-09 2020-10-07 14.750 6,649 -1,200 0.01% 98,073
2020-10-08 2020-10-06 16.250 7,849 -1,400 0.01% 127,546
2020-10-07 2020-10-05 18.250 9,249 -200 0.01% 168,794
2020-10-06 2020-09-30 20.500 9,449 -600 0.01% 193,704
2020-10-05 2020-09-29 21.000 10,049 +900 0.01% 211,029
2020-09-30 2020-09-28 21.000 9,149 +400 0.01% 192,129
2020-09-28 2020-09-24 22.500 8,749 +8,700 0.01% 196,852
2020-09-25 2020-09-23 20.000 49 -1,900 0.00% 980
2020-09-24 2020-09-22 16.250 1,949 +400 0.00% 31,671
2020-09-23 2020-09-21 16.000 1,549 -200 0.00% 24,784
2020-09-21 2020-09-17 14.500 1,749 -1,800 0.00% 25,360
2020-09-18 2020-09-16 15.000 3,549 +600 0.00% 53,235
2020-09-17 2020-09-15 14.500 2,949 +800 0.00% 42,760
2020-09-14 2020-09-10 15.000 2,149 -1,000 0.00% 32,235
2020-09-10 2020-09-08 14.750 3,149 -600 0.00% 46,448
2020-09-08 2020-09-04 16.000 3,749 -600 0.00% 59,984
2020-09-07 2020-09-03 16.000 4,349 +2,600 0.00% 69,584
2020-09-02 2020-08-31 16.000 1,749 -5,500 0.00% 27,984
2020-09-01 2020-08-28 15.250 7,249 -1,900 0.01% 110,547
2020-08-31 2020-08-27 17.000 9,149 -700 0.01% 155,533
2020-08-27 2020-08-25 18.750 9,849 +3,300 0.01% 184,669
2020-08-26 2020-08-24 18.500 6,549 +700 0.01% 121,156
2020-08-25 2020-08-21 18.750 5,849 -1,000 0.01% 109,669
2020-08-24 2020-08-20 19.250 6,849 -700 0.01% 131,843
2020-08-21 2020-08-19 20.000 7,549 +400 0.01% 150,980
2020-08-20 2020-08-18 20.000 7,149 -400 0.01% 142,980
2020-08-19 2020-08-17 21.000 7,549 -600 0.01% 158,529
2020-08-18 2020-08-14 21.500 8,149 +100 0.01% 175,203
2020-08-14 2020-08-12 22.500 8,049 +100 0.01% 181,102
2020-08-11 2020-08-07 22.500 7,949 -800 0.01% 178,852
2020-08-07 2020-08-05 23.250 8,749 -200 0.01% 203,414
2020-08-06 2020-08-04 22.500 8,949 +900 0.01% 201,352
2020-08-05 2020-08-03 22.500 8,049 +1,000 0.01% 181,102
2020-08-04 2020-07-31 23.000 7,049 -500 0.01% 162,127
2020-08-03 2020-07-30 23.500 7,549 -800 0.01% 177,401
2020-07-29 2020-07-27 23.250 8,349 -600 0.01% 194,114
2020-07-28 2020-07-24 24.250 8,949 +300 0.01% 217,013
2020-07-24 2020-07-22 24.250 8,649 +500 0.01% 209,738
2020-07-23 2020-07-21 25.000 8,149 -200 0.01% 203,725
2020-07-21 2020-07-17 24.250 8,349 +200 0.01% 202,463
2020-07-15 2020-07-13 24.500 8,149 -2,700 0.01% 199,650
2020-07-08 2020-07-06 22.750 10,849 +1,400 0.01% 246,815
2020-07-06 2020-07-02 23.000 9,449 +800 0.01% 217,327
2020-07-03 2020-06-30 22.750 8,649 +100 0.01% 196,765
2020-06-29 2020-06-24 24.250 8,549 +100 0.01% 207,313
2020-06-15 2020-06-11 23.500 8,449 -1,300 0.01% 198,551
2020-06-12 2020-06-10 23.500 9,749 -600 0.01% 229,101
2020-06-11 2020-06-09 21.750 10,349 +9,800 0.01% 225,091
2020-06-10 2020-06-08 23.500 549 -3,300 0.00% 12,901
2020-06-09 2020-06-05 27.000 3,849 +900 0.00% 103,923
2020-06-08 2020-06-04 27.500 2,949 +600 0.00% 81,098
2020-06-04 2020-06-02 30.000 2,349 +1,000 0.00% 70,470
2020-06-02 2020-05-29 32.000 1,349 +600 0.00% 43,168
2020-06-01 2020-05-28 33.500 749 +200 0.00% 25,092
2020-05-21 2020-05-19 33.000 549 -500 0.00% 18,117
2020-05-14 2020-05-12 34.000 1,049 -200 0.00% 35,666
2020-05-13 2020-05-11 35.000 1,249 -300 0.00% 43,715
2020-05-12 2020-05-08 35.000 1,549 +400 0.00% 54,215
2020-05-08 2020-05-06 35.000 1,149 -100 0.00% 40,215
2020-05-07 2020-05-05 35.000 1,249 -100 0.00% 43,715
2020-04-29 2020-04-27 35.000 1,349 -100 0.00% 47,215
2020-04-27 2020-04-23 35.000 1,449 +300 0.00% 50,715
2020-04-21 2020-04-17 35.000 1,149 -800 0.00% 40,215
2020-04-20 2020-04-16 35.000 1,949 +800 0.00% 68,215
2020-04-15 2020-04-09 34.000 1,149 -100 0.00% 39,066
2020-04-14 2020-04-08 37.500 1,249 +200 0.00% 46,837
2020-03-31 2020-03-27 35.500 1,049 +500 0.00% 37,239
2020-03-25 2020-03-23 33.000 549 -14,500 0.00% 18,117
2020-03-24 2020-03-20 32.500 15,049 +14,800 0.02% 489,092
2020-03-23 2020-03-19 39.000 249 -1,200 0.00% 9,711
2020-03-19 2020-03-17 39.000 1,449 +200 0.00% 56,511
2020-03-18 2020-03-16 37.500 1,249 -400 0.00% 46,837
2020-03-17 2020-03-13 38.500 1,649 +1,300 0.00% 63,486
2020-03-11 2020-03-09 39.000 349 +300 0.00% 13,611
2020-03-10 2020-03-06 39.000 49 -200 0.00% 1,911
2020-03-09 2020-03-05 39.500 249 -800 0.00% 9,835
2020-03-05 2020-03-03 37.500 1,049 -300 0.00% 39,337
2020-03-03 2020-02-28 37.000 1,349 +1,000 0.00% 49,913
2020-02-27 2020-02-25 35.000 349 +200 0.00% 12,215
2020-02-26 2020-02-24 34.500 149 +100 0.00% 5,140
2020-02-25 2020-02-21 34.000 49 -600 0.00% 1,666
2020-02-17 2020-02-13 33.500 649 -300 0.00% 21,742
2020-02-14 2020-02-12 36.500 949 +400 0.00% 34,638
2020-02-12 2020-02-10 35.000 549 -400 0.00% 19,215
2020-02-11 2020-02-07 34.000 949 -700 0.00% 32,266
2020-02-10 2020-02-06 35.500 1,649 +1,100 0.00% 58,539
2020-02-07 2020-02-05 35.000 549 -100 0.00% 19,215
2020-02-04 2020-01-31 39.500 649 -3,700 0.00% 25,635
2020-02-03 2020-01-30 38.000 4,349 +3,700 0.00% 165,262
2020-01-31 2020-01-29 36.000 649 +600 0.00% 23,364
2020-01-23 2020-01-21 39.000 49 -500 0.00% 1,911
2020-01-22 2020-01-20 40.500 549 +200 0.00% 22,234
2020-01-21 2020-01-17 41.000 349 +300 0.00% 14,309
2020-01-20 2020-01-16 40.500 49 -200 0.00% 1,984
2020-01-16 2020-01-14 40.000 249 +200 0.00% 9,960
2020-01-14 2020-01-10 41.000 49 -100 0.00% 2,009
2020-01-13 2020-01-09 40.500 149 -2,400 0.00% 6,034
2020-01-10 2020-01-08 40.500 2,549 -700 0.00% 103,234
2020-01-09 2020-01-07 41.000 3,249 -600 0.00% 133,209
2020-01-08 2020-01-06 42.000 3,849 +200 0.00% 161,658
2020-01-06 2020-01-02 42.500 3,649 +100 0.00% 155,082
2020-01-03 2019-12-31 42.500 3,549 +3,500 0.00% 150,832
2020-01-02 2019-12-27 42.500 49 -200 0.00% 2,082
2019-12-30 2019-12-24 39.000 249 +200 0.00% 9,711
2019-12-23 2019-12-19 42.500 49 -800 0.00% 2,082
2019-12-20 2019-12-18 42.500 849 +800 0.00% 36,082
2019-12-19 2019-12-17 42.500 49 -600 0.00% 2,082
2019-12-18 2019-12-16 42.500 649 +400 0.00% 27,582
2019-12-17 2019-12-13 42.500 249 +200 0.00% 10,582
2019-12-05 2019-12-03 42.500 49 -1,200 0.00% 2,082
2019-12-04 2019-12-02 42.500 1,249 +500 0.00% 53,082
2019-12-02 2019-11-28 42.500 749 -1,800 0.00% 31,832
2019-11-29 2019-11-27 42.500 2,549 -900 0.00% 108,332
2019-11-27 2019-11-25 46.000 3,449 -1,200 0.00% 158,654
2019-11-26 2019-11-22 43.500 4,649 -1,100 0.01% 202,231
2019-11-25 2019-11-21 43.500 5,749 +700 0.01% 250,081
2019-11-22 2019-11-20 43.500 5,049 -600 0.01% 219,631
2019-11-21 2019-11-19 42.500 5,649 +600 0.01% 240,082
2019-11-18 2019-11-14 41.500 5,049 +100 0.01% 209,533
2019-11-14 2019-11-12 46.000 4,949 +100 0.01% 227,654
2019-11-13 2019-11-11 43.500 4,849 +900 0.01% 210,931
2019-11-12 2019-11-08 44.000 3,949 +3,500 0.00% 173,756
2019-11-08 2019-11-06 42.500 449 -800 0.00% 19,082
2019-11-07 2019-11-05 42.500 1,249 +1,100 0.00% 53,082
2019-11-06 2019-11-04 42.500 149 -100 0.00% 6,332
2019-11-04 2019-10-31 42.500 249 -400 0.00% 10,582
2019-11-01 2019-10-30 41.500 649 +600 0.00% 26,933
2019-10-31 2019-10-29 42.500 49 -700 0.00% 2,082
2019-10-30 2019-10-28 42.500 749 -200 0.00% 31,832
2019-10-28 2019-10-24 43.000 949 +850 0.00% 40,807
2019-10-22 2019-10-18 44.500 99 -1,000 0.00% 4,405
2019-10-21 2019-10-17 43.000 1,099 -400 0.00% 47,257
2019-10-18 2019-10-16 43.000 1,499 -1,800 0.00% 64,457
2019-10-16 2019-10-14 43.000 3,299 -200 0.00% 141,857
2019-10-15 2019-10-11 43.500 3,499 +1,100 0.00% 152,206
2019-10-14 2019-10-10 45.000 2,399 -2,200 0.00% 107,955
2019-10-11 2019-10-09 44.000 4,599 +2,200 0.01% 202,356
2019-10-10 2019-10-08 44.000 2,399 -300 0.00% 105,556
2019-10-09 2019-10-04 43.500 2,699 +200 0.00% 117,406
2019-10-03 2019-09-30 44.000 2,499 -1,400 0.00% 109,956
2019-10-02 2019-09-27 43.500 3,899 +2,000 0.00% 169,606
2019-09-30 2019-09-26 44.500 1,899 +1,800 0.00% 84,505
2019-09-27 2019-09-25 45.000 99 -700 0.00% 4,455
2019-09-26 2019-09-24 46.500 799 -100 0.00% 37,153
2019-09-25 2019-09-23 49.500 899 -26,800 0.00% 44,500
2019-09-24 2019-09-20 47.000 27,699 +23,700 0.03% 1,301,853
2019-09-23 2019-09-19 40.000 3,999 -1,300 0.00% 159,960
2019-09-19 2019-09-17 44.000 5,299 -700 0.01% 233,156
2019-09-18 2019-09-16 44.000 5,999 -2,000 0.01% 263,956
2019-09-16 2019-09-12 47.000 7,999 +900 0.01% 375,953
2019-09-13 2019-09-11 48.000 7,099 +1,300 0.01% 340,752
2019-09-12 2019-09-10 42.000 5,799 -6,000 0.01% 243,558
2019-09-11 2019-09-09 42.000 11,799 +7,300 0.01% 495,558
2019-09-10 2019-09-06 42.000 4,499 +2,000 0.00% 188,958
2019-09-09 2019-09-05 42.000 2,499 -300 0.00% 104,958
2019-09-06 2019-09-04 42.000 2,799 -2,500 0.00% 117,558
2019-09-03 2019-08-30 42.000 5,299 -300 0.01% 222,558
2019-09-02 2019-08-29 42.000 5,599 -500 0.01% 235,158
2019-08-28 2019-08-26 42.000 6,099 -100 0.01% 256,158
2019-08-26 2019-08-22 42.000 6,199 -200 0.01% 260,358
2019-08-23 2019-08-21 42.000 6,399 +800 0.01% 268,758
2019-08-21 2019-08-19 42.000 5,599 +2,900 0.01% 235,158
2019-08-14 2019-08-12 42.000 2,699 +200 0.00% 113,358
2019-08-13 2019-08-09 42.000 2,499 -200 0.00% 104,958
2019-08-09 2019-08-07 41.500 2,699 +1,800 0.00% 112,008
2019-08-08 2019-08-06 41.500 899 -700 0.00% 37,308
2019-08-07 2019-08-05 41.500 1,599 +1,500 0.00% 66,358
2019-08-02 2019-07-31 42.000 99 -100 0.00% 4,158
2019-08-01 2019-07-30 41.500 199 -1,400 0.00% 8,258
2019-07-31 2019-07-29 40.500 1,599 -100 0.00% 64,760
2019-07-30 2019-07-26 40.500 1,699 -4,900 0.00% 68,810
2019-07-29 2019-07-25 41.000 6,599 -1,700 0.01% 270,559
2019-07-26 2019-07-24 39.000 8,299 -600 0.01% 323,661
2019-07-22 2019-07-18 34.000 8,899 -100 0.01% 302,566
2019-07-17 2019-07-15 35.000 8,999 -400 0.01% 314,965
2019-07-16 2019-07-12 34.000 9,399 +400 0.01% 319,566
2019-07-12 2019-07-10 33.500 8,999 +100 0.01% 301,466
2019-07-11 2019-07-09 33.500 8,899 +200 0.01% 298,116
2019-07-09 2019-07-05 32.500 8,699 -500 0.01% 282,718
2019-07-08 2019-07-04 35.000 9,199 -2,200 0.01% 321,965
2019-07-05 2019-07-03 35.500 11,399 +100 0.01% 404,664
2019-07-04 2019-07-02 38.000 11,299 +6,800 0.01% 429,362
2019-07-03 2019-06-28 40.000 4,499 +700 0.00% 179,960
2019-07-02 2019-06-27 39.000 3,799 -1,700 0.00% 148,161
2019-06-28 2019-06-26 37.000 5,499 +5,300 0.01% 203,463
2019-06-27 2019-06-25 32.000 199 -1,100 0.00% 6,368
2019-06-26 2019-06-24 31.000 1,299 -3,500 0.00% 40,269
2019-06-25 2019-06-21 26.500 4,799 +1,300 0.01% 127,173
2019-06-24 2019-06-20 24.750 3,499 +2,300 0.00% 86,600
2019-06-21 2019-06-19 22.750 1,199 -400 0.00% 27,277
2019-06-19 2019-06-17 21.750 1,599 -100 0.00% 34,778
2019-06-18 2019-06-14 20.750 1,699 -1,200 0.00% 35,254
2019-06-14 2019-06-12 19.000 2,899 +100 0.00% 55,081
2019-06-12 2019-06-10 21.250 2,799 +100 0.00% 59,479
2019-06-11 2019-06-06 20.750 2,699 +1,100 0.00% 56,004
2019-06-10 2019-06-05 20.000 1,599 +700 0.00% 31,980
2019-06-06 2019-06-04 20.500 899 -1,100 0.00% 18,429
2019-06-04 2019-05-31 20.000 1,999 -500 0.00% 39,980
2019-05-31 2019-05-29 19.500 2,499 +300 0.00% 48,730
2019-05-30 2019-05-28 19.250 2,199 +400 0.00% 42,331
2019-05-29 2019-05-27 19.750 1,799 +1,700 0.00% 35,530
2019-05-24 2019-05-22 21.250 99 -3,300 0.00% 2,104
2019-05-22 2019-05-20 21.500 3,399 -5,800 0.00% 73,078
2019-05-21 2019-05-17 22.250 9,199 +4,800 0.01% 204,678
2019-05-20 2019-05-16 22.000 4,399 +700 0.01% 96,778
2019-05-17 2019-05-15 23.500 3,699 +3,600 0.00% 86,926
2019-05-16 2019-05-14 23.750 99 -3,300 0.00% 2,351
2019-05-15 2019-05-10 22.500 3,399 +3,200 0.00% 76,477
2019-05-14 2019-05-09 23.250 199 +100 0.00% 4,627
2019-05-09 2019-05-07 23.250 99 -800 0.00% 2,302
2019-05-08 2019-05-06 24.000 899 +300 0.00% 21,576
2019-05-07 2019-05-03 25.000 599 +400 0.00% 14,975
2019-05-06 2019-05-02 25.500 199 -200 0.00% 5,074
2019-05-02 2019-04-29 25.000 399 -600 0.00% 9,975
2019-04-30 2019-04-26 25.000 999 +900 0.00% 24,975
2019-04-29 2019-04-25 25.000 99 -100 0.00% 2,475
2019-04-26 2019-04-24 26.000 199 -100 0.00% 5,174
2019-04-25 2019-04-23 25.500 299 -7,600 0.00% 7,624
2019-04-24 2019-04-18 26.000 7,899 +1,800 0.01% 205,374
2019-04-23 2019-04-17 25.500 6,099 +800 0.01% 155,524
2019-04-18 2019-04-16 25.000 5,299 -100 0.01% 132,475
2019-04-17 2019-04-15 23.750 5,399 -1,000 0.01% 128,226
2019-04-16 2019-04-12 23.500 6,399 -3,300 0.01% 150,376
2019-04-15 2019-04-11 24.750 9,699 +9,600 0.01% 240,050
2019-04-12 2019-04-10 25.500 99 -4,500 0.00% 2,524
2019-04-11 2019-04-09 26.000 4,599 +100 0.01% 119,574
2019-04-10 2019-04-08 26.500 4,499 +3,100 0.01% 119,223
2019-04-09 2019-04-04 26.000 1,399 -4,200 0.00% 36,374
2019-04-08 2019-04-03 27.000 5,599 +1,100 0.01% 151,173
2019-04-04 2019-04-02 26.000 4,499 +2,900 0.01% 116,974
2019-04-03 2019-04-01 29.000 1,599 -9,500 0.00% 46,371
2019-04-02 2019-03-29 25.500 11,099 +1,000 0.01% 283,024
2019-04-01 2019-03-28 25.500 10,099 -5,600 0.01% 257,524
2019-03-29 2019-03-27 26.000 15,699 +1,600 0.02% 408,174
2019-03-28 2019-03-26 25.500 14,099 -1,700 0.02% 359,524
2019-03-27 2019-03-25 25.500 15,799 +1,200 0.02% 402,874
2019-03-26 2019-03-22 26.000 14,599 -300 0.02% 379,574
2019-03-25 2019-03-21 25.500 14,899 +5,700 0.02% 379,924
2019-03-22 2019-03-20 26.000 9,199 -8,300 0.01% 239,174
2019-03-21 2019-03-19 26.000 17,499 +3,800 0.02% 454,974
2019-03-20 2019-03-18 24.250 13,699 +500 0.02% 332,201
2019-03-19 2019-03-15 25.500 13,199 +7,900 0.02% 336,574
2019-03-18 2019-03-14 25.000 5,299 +900 0.01% 132,475
2019-03-15 2019-03-13 26.000 4,399 +300 0.01% 114,374
2019-03-14 2019-03-12 26.500 4,099 +4,000 0.01% 108,623
2019-03-11 2019-03-07 27.000 99 -3,900 0.00% 2,673
2019-03-08 2019-03-06 28.500 3,999 -4,300 0.00% 113,971
2019-03-07 2019-03-05 29.000 8,299 +6,600 0.01% 240,671
2019-03-06 2019-03-04 30.000 1,699 -5,800 0.00% 50,970
2019-03-05 2019-03-01 30.000 7,499 +7,400 0.01% 224,970
2019-03-04 2019-02-28 30.000 99 -1,800 0.00% 2,970
2019-03-01 2019-02-27 30.000 1,899 -1,900 0.00% 56,970
2019-02-28 2019-02-26 33.500 3,799 +200 0.00% 127,266
2019-02-27 2019-02-25 33.500 3,599 +400 0.00% 120,566
2019-02-26 2019-02-22 28.000 3,199 +1,500 0.00% 89,572
2019-02-25 2019-02-21 27.000 1,699 +600 0.00% 45,873
2019-02-22 2019-02-20 25.500 1,099 +1,000 0.00% 28,024
2019-02-18 2019-02-14 24.250 99 -1,700 0.00% 2,401
2019-02-14 2019-02-12 23.250 1,799 +600 0.00% 41,827
2019-02-11 2019-02-04 22.750 1,199 -700 0.00% 27,277
2019-02-08 2019-01-31 22.750 1,899 -1,100 0.00% 43,202
2019-02-01 2019-01-30 22.750 2,999 +1,800 0.00% 68,227
2019-01-31 2019-01-29 23.000 1,199 -2,800 0.00% 27,577
2019-01-30 2019-01-28 22.750 3,999 +600 0.00% 90,977
2019-01-29 2019-01-25 23.000 3,399 -2,000 0.00% 78,177
2019-01-28 2019-01-24 22.500 5,399 +1,300 0.01% 121,477
2019-01-25 2019-01-23 22.500 4,099 +4,000 0.01% 92,227
2019-01-24 2019-01-22 23.250 99 -18,000 0.00% 2,302
2019-01-21 2019-01-17 21.000 18,099 -2,600 0.02% 380,079
2019-01-18 2019-01-16 20.750 20,699 -8,800 0.03% 429,504
2019-01-17 2019-01-15 21.000 29,499 +9,000 0.04% 619,479
2019-01-16 2019-01-14 20.500 20,499 +20,400 0.03% 420,229
2019-01-15 2019-01-11 21.000 99 -1,600 0.00% 2,079
2019-01-14 2019-01-10 21.250 1,699 +600 0.00% 36,104
2019-01-11 2019-01-09 21.500 1,099 -4,900 0.00% 23,628
2019-01-10 2019-01-08 23.000 5,999 -7,100 0.01% 137,977
2019-01-09 2019-01-07 24.500 13,099 +3,300 0.02% 320,925
2019-01-08 2019-01-04 23.250 9,799 -4,800 0.01% 227,827
2019-01-07 2019-01-03 21.750 14,599 +500 0.02% 317,528
2019-01-04 2019-01-02 21.500 14,099 +8,500 0.02% 303,128
2019-01-03 2018-12-31 23.500 5,599 -2,500 0.01% 131,576
2019-01-02 2018-12-27 24.500 8,099 +400 0.01% 198,425
2018-12-28 2018-12-24 34.000 7,699 +5,600 0.01% 261,766
2018-12-27 2018-12-20 34.000 2,099 +500 0.00% 71,366
2018-12-21 2018-12-19 35.000 1,599 +500 0.00% 55,965
2018-12-20 2018-12-18 36.000 1,099 +200 0.00% 39,564
2018-12-19 2018-12-17 35.000 899 -7,300 0.00% 31,465
2018-12-18 2018-12-14 28.000 8,199 -2,800 0.01% 229,572
2018-12-17 2018-12-13 29.000 10,999 +10,300 0.01% 318,971
2018-12-14 2018-12-12 28.000 699 -3,000 0.00% 19,572
2018-12-13 2018-12-11 29.000 3,699 +3,600 0.00% 107,271
2018-12-12 2018-12-10 32.000 99 -8,000 0.00% 3,168
2018-12-11 2018-12-07 31.000 8,099 +7,800 0.01% 251,069
2018-12-10 2018-12-06 25.500 299 -4,100 0.00% 7,624
2018-12-07 2018-12-05 25.500 4,399 -400 0.01% 112,174
2018-12-06 2018-12-04 24.250 4,799 -2,100 0.01% 116,376
2018-12-05 2018-12-03 22.000 6,899 +600 0.01% 151,778
2018-12-04 2018-11-30 24.000 6,299 -12,800 0.01% 151,176
2018-12-03 2018-11-29 27.500 19,099 +14,700 0.02% 525,222
2018-11-29 2018-11-27 14.250 4,399 -11,700 0.01% 62,686
2018-11-26 2018-11-22 16.000 16,099 +3,300 0.02% 257,584
2018-11-23 2018-11-21 16.500 12,799 -2,600 0.02% 211,184
2018-11-19 2018-11-15 16.500 15,399 -5,300 0.02% 254,084
2018-11-16 2018-11-14 17.500 20,699 -100 0.03% 362,232
2018-11-13 2018-11-09 17.000 20,799 +100 0.03% 353,583
2018-11-12 2018-11-08 17.750 20,699 +19,300 0.03% 367,407
2018-11-09 2018-11-07 16.250 1,399 -7,200 0.00% 22,734
2018-11-08 2018-11-06 16.250 8,599 +7,700 0.01% 139,734
2018-11-07 2018-11-05 16.000 899 +800 0.00% 14,384
2018-11-06 2018-11-02 17.250 99 -2,900 0.00% 1,708
2018-11-05 2018-11-01 16.250 2,999 -4,300 0.00% 48,734
2018-11-02 2018-10-31 16.250 7,299 +7,200 0.01% 118,609
2018-11-01 2018-10-30 16.000 99 -7,600 0.00% 1,584
2018-10-31 2018-10-29 16.250 7,699 +2,400 0.01% 125,109
2018-10-30 2018-10-26 16.250 5,299 +1,600 0.01% 86,109
2018-10-26 2018-10-24 16.250 3,699 +1,400 0.00% 60,109
2018-10-25 2018-10-23 16.500 2,299 -200 0.00% 37,934
2018-10-22 2018-10-18 16.000 2,499 -400 0.00% 39,984
2018-10-18 2018-10-15 15.750 2,899 -800 0.00% 45,659
2018-10-16 2018-10-12 16.500 3,699 -1,600 0.00% 61,034
2018-10-15 2018-10-11 16.500 5,299 +1,400 0.01% 87,434
2018-10-12 2018-10-10 19.750 3,899 -1,200 0.00% 77,005
2018-10-11 2018-10-09 21.750 5,099 +2,600 0.01% 110,903
2018-10-10 2018-10-08 21.000 2,499 -1,100 0.00% 52,479
2018-10-05 2018-10-03 22.500 3,599 +200 0.00% 80,977
2018-10-04 2018-10-02 22.500 3,399 +300 0.00% 76,477
2018-10-03 2018-09-28 24.500 3,099 +200 0.00% 75,925
2018-10-02 2018-09-27 24.500 2,899 +400 0.00% 71,025
2018-09-28 2018-09-26 24.750 2,499 -1,300 0.00% 61,850
2018-09-27 2018-09-24 25.000 3,799 +1,000 0.00% 94,975
2018-09-26 2018-09-21 27.000 2,799 +114 0.00% 75,573
2018-09-24 2018-09-20 29.000 2,685 +400 0.00% 77,865
2018-09-21 2018-09-19 29.500 2,285 -539 0.00% 67,407
2018-09-20 2018-09-18 28.500 2,824 -200 0.00% 80,484
2018-09-19 2018-09-17 30.000 3,024 -1,200 0.00% 90,720
2018-09-14 2018-09-12 30.000 4,224 +800 0.01% 126,720
2018-09-13 2018-09-11 28.500 3,424 +500 0.00% 97,584
2018-09-05 2018-09-03 31.000 2,924 +600 0.00% 90,644
2018-08-31 2018-08-29 28.000 2,324 +100 0.00% 65,072
2018-08-24 2018-08-22 30.000 2,224 -100 0.00% 66,720
2018-08-23 2018-08-21 31.000 2,324 +100 0.00% 72,044
2018-08-22 2018-08-20 32.500 2,224 -600 0.00% 72,280
2018-08-20 2018-08-16 33.500 2,824 +600 0.00% 94,604
2018-08-16 2018-08-14 34.500 2,224 -100 0.00% 76,728
2018-08-09 2018-08-07 34.000 2,324 -1,800 0.00% 79,016
2018-08-08 2018-08-06 32.500 4,124 -100 0.01% 134,030
2018-08-03 2018-08-01 33.000 4,224 +700 0.01% 139,392
2018-08-02 2018-07-31 32.500 3,524 +200 0.00% 114,530
2018-07-31 2018-07-27 34.500 3,324 -100 0.00% 114,678
2018-07-30 2018-07-26 35.000 3,424 +1,500 0.00% 119,840
2018-07-27 2018-07-25 35.000 1,924 +200 0.00% 67,340
2018-07-26 2018-07-24 36.000 1,724 +400 0.00% 62,064
2018-07-24 2018-07-20 38.000 1,324 +200 0.00% 50,312
2018-07-20 2018-07-18 37.500 1,124 -100 0.00% 42,150
2018-07-18 2018-07-16 38.000 1,224 +100 0.00% 46,512
2018-07-16 2018-07-12 38.500 1,124 +900 0.00% 43,274
2018-07-13 2018-07-11 39.000 224 -1,100 0.00% 8,736
2018-07-12 2018-07-10 39.500 1,324 +700 0.00% 52,298
2018-07-11 2018-07-09 40.000 624 -900 0.00% 24,960
2018-07-10 2018-07-06 40.500 1,524 -900 0.00% 61,722
2018-07-09 2018-07-05 41.000 2,424 +200 0.00% 99,384
2018-07-06 2018-07-04 42.000 2,224 -6,700 0.00% 93,408
2018-07-05 2018-07-03 43.500 8,924 +5,300 0.01% 388,194
2018-07-04 2018-06-29 44.000 3,624 -1,200 0.00% 159,456
2018-06-28 2018-06-26 43.500 4,824 +300 0.01% 209,844
2018-06-22 2018-06-20 41.500 4,524 +3,800 0.01% 187,746
2018-06-21 2018-06-19 42.000 724 -5,500 0.00% 30,408
2018-06-20 2018-06-15 43.000 6,224 -4,300 0.01% 267,632
2018-06-19 2018-06-14 45.500 10,524 -1,600 0.01% 478,842
2018-06-15 2018-06-13 45.000 12,124 -6,200 0.01% 545,580
2018-06-14 2018-06-12 45.000 18,324 -700 0.02% 824,580
2018-06-13 2018-06-11 45.000 19,024 -2,100 0.02% 856,080
2018-06-12 2018-06-08 43.500 21,124 -3,700 0.03% 918,894
2018-06-11 2018-06-07 45.500 24,824 +15,400 0.03% 1,129,492
2018-06-08 2018-06-06 42.000 9,424 +4,700 0.01% 395,808
2018-06-07 2018-06-05 41.500 4,724 +2,600 0.01% 196,046
2018-06-04 2018-05-31 40.000 2,124 -4,500 0.00% 84,960
2018-06-01 2018-05-30 40.500 6,624 +6,500 0.01% 268,272
2018-05-31 2018-05-29 40.000 124 -1,100 0.00% 4,960
2018-05-30 2018-05-28 40.500 1,224 +300 0.00% 49,572
2018-05-29 2018-05-25 40.500 924 +800 0.00% 37,422
2018-05-23 2018-05-18 41.000 124 -500 0.00% 5,084
2018-05-21 2018-05-17 39.500 624 -500 0.00% 24,648
2018-05-18 2018-05-16 40.500 1,124 +900 0.00% 45,522
2018-05-17 2018-05-15 41.500 224 -5,700 0.00% 9,296
2018-05-16 2018-05-14 41.500 5,924 -1,600 0.01% 245,846
2018-05-15 2018-05-11 41.500 7,524 +200 0.01% 312,246
2018-05-14 2018-05-10 40.000 7,324 -200 0.01% 292,960
2018-05-11 2018-05-09 41.500 7,524 -100 0.01% 312,246
2018-05-10 2018-05-08 41.500 7,624 +4,300 0.01% 316,396
2018-05-09 2018-05-07 40.500 3,324 +1,800 0.00% 134,622
2018-05-07 2018-05-03 39.000 1,524 +100 0.00% 59,436
2018-05-03 2018-04-30 39.500 1,424 -100 0.00% 56,248
2018-04-27 2018-04-25 39.000 1,524 +100 0.00% 59,436
2018-04-26 2018-04-24 39.500 1,424 +1,300 0.00% 56,248
2018-04-25 2018-04-23 40.000 124 -600 0.00% 4,960
2018-04-20 2018-04-18 39.500 724 +600 0.00% 28,598
2018-04-17 2018-04-13 39.500 124 -1,626 0.00% 4,898
2018-04-16 2018-04-12 40.500 1,750 +1,300 0.00% 70,875
2018-04-13 2018-04-11 37.000 450 +400 0.00% 16,650
2018-04-10 2018-04-06 37.500 50 -1,100 0.00% 1,875
2018-04-09 2018-04-04 38.000 1,150 -600 0.00% 43,700
2018-04-06 2018-04-03 38.500 1,750 -15,200 0.00% 67,375
2018-04-04 2018-03-29 40.500 16,950 +13,700 0.02% 686,475
2018-04-03 2018-03-28 35.000 3,250 +3,200 0.00% 113,750
2018-03-23 2018-03-21 35.000 50 -3,700 0.00% 1,750
2018-03-22 2018-03-20 35.000 3,750 -800 0.00% 131,250
2018-03-21 2018-03-19 35.500 4,550 +2,400 0.01% 161,525
2018-03-20 2018-03-16 36.500 2,150 -2,100 0.00% 78,475
2018-03-19 2018-03-15 37.500 4,250 +2,400 0.01% 159,375
2018-03-16 2018-03-14 36.500 1,850 -700 0.00% 67,525
2018-03-15 2018-03-13 35.500 2,550 +2,500 0.01% 90,525
2018-03-14 2018-03-12 35.000 50 -100 0.00% 1,750
2018-03-09 2018-03-07 36.500 150 -290 0.00% 5,475
2018-03-08 2018-03-06 36.000 440 +300 0.00% 15,840
2018-03-07 2018-03-05 35.500 140 -1,800 0.00% 4,970
2018-03-06 2018-03-02 36.500 1,940 -1,800 0.00% 70,810
2018-03-05 2018-03-01 38.000 3,740 -600 0.01% 142,120
2018-03-02 2018-02-28 36.000 4,340 -100 0.01% 156,240
2018-03-01 2018-02-27 36.000 4,440 +4,300 0.01% 159,840
2018-02-27 2018-02-23 38.000 140 -1,200 0.00% 5,320
2018-02-26 2018-02-22 38.000 1,340 -3,400 0.00% 50,920
2018-02-23 2018-02-21 36.500 4,740 -700 0.01% 173,010
2018-02-22 2018-02-20 31.000 5,440 +1,400 0.01% 168,640
2018-02-21 2018-02-15 29.000 4,040 +3,400 0.01% 117,160
2018-02-20 2018-02-13 28.000 640 -700 0.00% 17,920
2018-02-13 2018-02-09 28.500 1,340 -3,700 0.00% 38,190
2018-02-12 2018-02-08 30.000 5,040 -2,000 0.01% 151,200
2018-02-09 2018-02-07 30.000 7,040 +800 0.02% 211,200
2018-02-08 2018-02-06 31.000 6,240 -3,200 0.02% 193,440
2018-02-07 2018-02-05 33.500 9,440 +1,800 0.02% 316,240
2018-02-06 2018-02-02 36.000 7,640 -1,600 0.02% 275,040
2018-02-05 2018-02-01 36.500 9,240 +1,200 0.02% 337,260
2018-02-02 2018-01-31 36.500 8,040 +3,900 0.02% 293,460
2018-01-31 2018-01-29 37.500 4,140 -680 0.01% 155,250
2018-01-30 2018-01-26 38.500 4,820 +4,800 0.01% 185,570
2018-01-26 2018-01-24 37.000 20 -3,400 0.00% 740
2018-01-25 2018-01-23 37.000 3,420 +1,300 0.01% 126,540
2018-01-23 2018-01-19 35.000 2,120 -400 0.01% 74,200
2018-01-22 2018-01-18 34.000 2,520 +600 0.01% 85,680
2018-01-19 2018-01-17 34.500 1,920 -100 0.00% 66,240
2018-01-17 2018-01-15 33.500 2,020 -370 0.00% 67,670
2018-01-16 2018-01-12 33.000 2,390 -300 0.01% 78,870
2018-01-15 2018-01-11 34.000 2,690 +2,000 0.01% 91,460
2018-01-10 2018-01-08 34.000 690 -130 0.00% 23,460
2017-12-28 2017-12-22 37.000 820 +800 0.00% 30,340
2017-12-22 2017-12-20 33.000 20 -1,380 0.00% 660
2017-12-21 2017-12-19 34.000 1,400 +360 0.00% 47,600
2017-12-15 2017-12-13 35.000 1,040 +1,000 0.00% 36,400
2017-12-08 2017-12-06 38.000 40 -930 0.00% 1,520
2017-12-07 2017-12-05 39.000 970 -10 0.00% 37,830
2017-11-28 2017-11-24 33.000 980 +300 0.00% 32,340
2017-11-23 2017-11-21 37.000 680 +470 0.00% 25,160
2017-11-22 2017-11-20 42.000 210 +160 0.00% 8,820
2017-11-21 2017-11-17 43.000 50 +30 0.00% 2,150
2017-11-08 2017-11-06 46.000 20 -1,050 0.00% 920
2017-11-07 2017-11-03 46.000 1,070 -780 0.00% 49,220
2017-11-02 2017-10-31 43.000 1,850 +630 0.01% 79,550
2017-11-01 2017-10-30 42.000 1,220 -620 0.00% 51,240
2017-10-31 2017-10-27 41.000 1,840 -700 0.01% 75,440
2017-10-30 2017-10-26 38.000 2,540 +320 0.01% 96,520
2017-10-16 2017-10-12 39.000 2,220 -480 0.01% 86,580
2017-10-13 2017-10-11 37.000 2,700 -730 0.01% 99,900
2017-10-09 2017-10-04 36.000 3,430 +790 0.01% 123,480
2017-10-04 2017-09-29 33.000 2,640 -390 0.01% 87,120
2017-10-03 2017-09-28 37.000 3,030 +1,810 0.01% 112,110
2017-09-22 2017-09-20 31.000 1,220 +1,200 0.00% 37,820
2017-09-20 2017-09-18 32.000 20 -410 0.00% 640
2017-09-12 2017-09-08 30.000 430 +80 0.00% 12,900
2017-09-11 2017-09-07 31.000 350 +350 0.00% 10,850
2017-09-06 2017-09-04 29.000 0 -760
2017-09-05 2017-09-01 30.000 760 -1,690 0.00% 22,800
2017-09-04 2017-08-31 32.000 2,450 +1,010 0.01% 78,400
2017-08-30 2017-08-28 35.000 1,440 -20 0.00% 50,400
2017-08-29 2017-08-25 35.000 1,460 +820 0.00% 51,100
2017-08-28 2017-08-24 36.000 640 +616 0.00% 23,040
2017-08-24 2017-08-21 37.000 24 -290 0.00% 888
2017-08-22 2017-08-18 37.000 314 +310 0.00% 11,618
2017-08-21 2017-08-17 35.000 4 -520 0.00% 140
2017-08-16 2017-08-14 32.000 524 -400 0.00% 16,768
2017-08-14 2017-08-10 38.000 924 +150 0.00% 35,112
2017-08-08 2017-08-04 36.000 774 -190 0.00% 27,864
2017-08-07 2017-08-03 36.000 964 +50 0.00% 34,704
2017-07-20 2017-07-18 36.000 914 +600 0.00% 32,904
2017-07-19 2017-07-17 36.000 314 -200 0.00% 11,304
2017-07-18 2017-07-14 36.000 514 -210 0.00% 18,504
2017-07-17 2017-07-13 35.000 724 -580 0.00% 25,340
2017-07-06 2017-07-04 39.000 1,304 -110 0.00% 50,856
2017-07-04 2017-06-30 41.000 1,414 +10 0.00% 57,974
2017-07-03 2017-06-29 46.000 1,404 -1,920 0.00% 64,584
2017-06-30 2017-06-28 44.000 3,324 +1,380 0.01% 146,256
2017-06-29 2017-06-27 46.000 1,944 -720 0.01% 89,424
2017-06-27 2017-06-23 49.000 2,664 -300 0.01% 130,536
2017-06-22 2017-06-20 51.000 2,964 -120 0.01% 151,164
2017-06-20 2017-06-16 49.000 3,084 -1,400 0.01% 151,116
2017-06-16 2017-06-14 53.000 4,484 +550 0.01% 237,652
2017-06-15 2017-06-13 50.000 3,934 +3,900 0.01% 196,700
2017-05-26 2017-05-24 46.000 34 -200 0.00% 1,564
2017-05-25 2017-05-23 46.000 234 +230 0.00% 10,764
2017-05-19 2017-05-17 48.000 4 -70 0.00% 192
2017-05-18 2017-05-16 47.000 74 +70 0.00% 3,478
2017-05-17 2017-05-15 48.000 4 -3,060 0.00% 192
2017-05-16 2017-05-12 52.000 3,064 +3,020 0.01% 159,328
2017-05-15 2017-05-11 52.000 44 -1,320 0.00% 2,288
2017-05-12 2017-05-10 44.000 1,364 +1,350 0.00% 60,016
2017-05-09 2017-05-05 45.000 14 -300 0.00% 630
2017-05-08 2017-05-04 57.000 314 -1,180 0.00% 17,898
2017-05-05 2017-05-02 67.000 1,494 -4,180 0.00% 100,098
2017-05-04 2017-04-28 69.000 5,674 -690 0.02% 391,506
2017-05-02 2017-04-27 64.000 6,364 -670 0.02% 407,296
2017-04-28 2017-04-26 66.000 7,034 +1,110 0.02% 464,244
2017-04-27 2017-04-25 68.000 5,924 +4,110 0.02% 402,832
2017-04-26 2017-04-24 66.000 1,814 -140 0.01% 119,724
2017-04-24 2017-04-20 67.000 1,954 -3,150 0.01% 130,918
2017-04-21 2017-04-19 68.000 5,104 +350 0.01% 347,072
2017-04-20 2017-04-18 67.000 4,754 -590 0.01% 318,518
2017-04-18 2017-04-12 67.000 5,344 +2,120 0.02% 358,048
2017-04-13 2017-04-11 67.000 3,224 -620 0.01% 216,008
2017-04-12 2017-04-10 69.000 3,844 +450 0.01% 265,236
2017-04-10 2017-04-06 69.000 3,394 -10 0.01% 234,186
2017-04-05 2017-03-31 70.000 3,404 +390 0.01% 238,280
2017-04-03 2017-03-30 69.000 3,014 -480 0.01% 207,966
2017-03-31 2017-03-29 72.000 3,494 -420 0.01% 251,568
2017-03-30 2017-03-28 75.000 3,914 +420 0.01% 293,550
2017-03-29 2017-03-27 76.000 3,494 -490 0.01% 265,544
2017-03-28 2017-03-24 82.000 3,984 +370 0.01% 326,688
2017-03-27 2017-03-23 72.000 3,614 +500 0.01% 260,208
2017-03-24 2017-03-22 71.000 3,114 +100 0.01% 221,094
2017-03-23 2017-03-21 70.000 3,014 -640 0.01% 210,980
2017-03-22 2017-03-20 72.000 3,654 +640 0.01% 263,088
2017-03-21 2017-03-17 72.000 3,014 +2 0.01% 217,008
2017-03-20 2017-03-16 73.000 3,012 -38 0.01% 219,876
2017-03-17 2017-03-15 80.000 3,050 +40 0.01% 244,000
2017-03-15 2017-03-13 82.000 3,010 -100 0.01% 246,820
2017-03-14 2017-03-10 78.000 3,110 +100 0.01% 242,580
2017-02-28 2017-02-24 94.000 3,010 -6 0.01% 282,940
2017-02-24 2017-02-22 90.000 3,016 -450 0.01% 271,440
2017-02-23 2017-02-21 85.000 3,466 +460 0.01% 294,610
2017-02-22 2017-02-20 88.000 3,006 +140 0.01% 264,528
2017-02-21 2017-02-17 88.000 2,866 +310 0.01% 252,208
2017-02-20 2017-02-16 89.000 2,556 -80 0.01% 227,484
2017-02-17 2017-02-15 89.000 2,636 +780 0.01% 234,604
2017-02-16 2017-02-14 89.000 1,856 +540 0.01% 165,184
2017-02-15 2017-02-13 88.000 1,316 +250 0.00% 115,808
2017-02-14 2017-02-10 87.000 1,066 +20 0.00% 92,742
2017-02-10 2017-02-08 87.000 1,046 +40 0.00% 91,002
2017-02-07 2017-02-03 86.000 1,006 -230 0.00% 86,516
2017-02-06 2017-02-02 86.000 1,236 +170 0.00% 106,296
2017-02-03 2017-02-01 87.000 1,066 +50 0.00% 92,742
2017-01-23 2017-01-19 84.000 1,016 -2,280 0.00% 85,344
2017-01-20 2017-01-18 82.000 3,296 +600 0.01% 270,272
2017-01-19 2017-01-17 86.000 2,696 +2,680 0.01% 231,856
2017-01-18 2017-01-16 87.000 16 -190 0.00% 1,392
2017-01-17 2017-01-13 85.000 206 -220 0.00% 17,510
2017-01-16 2017-01-12 100.000 426 -1,560 0.00% 42,600
2017-01-13 2017-01-11 102.000 1,986 +1,200 0.01% 202,572
2017-01-12 2017-01-10 100.000 786 -80 0.00% 78,600
2017-01-11 2017-01-09 97.000 866 +10 0.00% 84,002
2017-01-10 2017-01-06 96.000 856 -991 0.00% 82,176
2017-01-09 2017-01-05 97.000 1,847 -130 0.01% 179,159
2017-01-06 2017-01-04 98.000 1,977 -660 0.01% 193,746
2017-01-05 2017-01-03 100.000 2,637 -630 0.01% 263,700
2017-01-04 2016-12-30 106.000 3,267 +2,270 0.01% 346,302
2017-01-03 2016-12-29 104.000 997 -250 0.00% 103,688
2016-12-30 2016-12-28 99.000 1,247 -220 0.00% 123,453
2016-12-29 2016-12-23 99.000 1,467 +606 0.00% 145,233
2016-12-28 2016-12-22 92.000 861 +170 0.00% 79,212
2016-12-23 2016-12-21 89.000 691 -380 0.00% 61,499
2016-12-22 2016-12-20 89.000 1,071 +710 0.01% 95,319
2016-12-21 2016-12-19 88.000 361 -290 0.00% 31,768
2016-12-20 2016-12-16 88.000 651 +620 0.00% 57,288
2016-12-19 2016-12-15 90.000 31 +20 0.00% 2,790
2016-12-14 2016-12-12 90.000 11 -940 0.00% 990
2016-12-13 2016-12-09 93.000 951 -860 0.01% 88,443
2016-12-12 2016-12-08 93.000 1,811 -490 0.01% 168,423
2016-12-09 2016-12-07 97.000 2,301 -110 0.01% 223,197
2016-12-07 2016-12-05 98.000 2,411 -390 0.02% 236,278
2016-12-06 2016-12-02 100.000 2,801 -200 0.02% 280,100
2016-12-05 2016-12-01 103.000 3,001 -690 0.02% 309,103
2016-12-02 2016-11-30 103.000 3,691 -120 0.02% 380,173
2016-12-01 2016-11-29 104.000 3,811 -160 0.02% 396,344
2016-11-30 2016-11-28 101.000 3,971 +340 0.03% 401,071
2016-11-29 2016-11-25 97.000 3,631 -410 0.02% 352,207
2016-11-28 2016-11-24 95.000 4,041 -50 0.03% 383,895
2016-11-25 2016-11-23 99.000 4,091 -20 0.03% 405,009
2016-11-24 2016-11-22 99.000 4,111 -120 0.03% 406,989
2016-11-23 2016-11-21 99.000 4,231 -370 0.03% 418,869
2016-11-22 2016-11-18 101.000 4,601 -20 0.03% 464,701
2016-11-21 2016-11-17 102.000 4,621 -60 0.03% 471,342
2016-11-18 2016-11-16 101.000 4,681 +400 0.03% 472,781
2016-11-17 2016-11-15 104.000 4,281 -1,397 0.03% 445,224
2016-11-16 2016-11-14 107.000 5,678 -80 0.04% 607,546
2016-11-15 2016-11-11 107.000 5,758 -90 0.04% 616,106
2016-11-14 2016-11-10 112.000 5,848 +1,690 0.04% 654,976
2016-11-11 2016-11-09 94.000 4,158 +1,430 0.03% 390,852
2016-11-10 2016-11-08 88.000 2,728 +10 0.02% 240,064
2016-11-09 2016-11-07 93.000 2,718 +120 0.02% 252,774
2016-11-07 2016-11-03 97.000 2,598 -370 0.02% 252,006
2016-11-04 2016-11-02 97.000 2,968 +360 0.02% 287,896
2016-11-03 2016-11-01 99.000 2,608 +250 0.02% 258,192
2016-10-31 2016-10-27 101.000 2,358 +10 0.02% 238,158
2016-10-28 2016-10-26 104.000 2,348 -710 0.02% 244,192
2016-10-27 2016-10-25 105.000 3,058 +140 0.02% 321,090
2016-10-26 2016-10-24 104.000 2,918 +700 0.02% 303,472
2016-10-25 2016-10-20 104.000 2,218 -370 0.01% 230,672
2016-10-24 2016-10-19 105.000 2,588 +370 0.02% 271,740
2016-10-14 2016-10-12 107.000 2,218 -70 0.01% 237,326
2016-10-13 2016-10-11 114.000 2,288 +80 0.01% 260,832
2016-10-12 2016-10-07 114.000 2,208 -360 0.01% 251,712
2016-10-11 2016-10-06 115.000 2,568 -660 0.02% 295,320
2016-10-07 2016-10-05 115.000 3,228 +1,010 0.02% 371,220
2016-10-06 2016-10-04 117.000 2,218 -340 0.01% 259,506
2016-10-05 2016-10-03 118.000 2,558 +340 0.02% 301,844
2016-10-04 2016-09-30 122.000 2,218 +30 0.01% 270,596
2016-09-30 2016-09-28 121.000 2,188 +10 0.01% 264,748
2016-09-29 2016-09-27 122.000 2,178 -10 0.01% 265,716
2016-09-26 2016-09-22 115.000 2,188 -260 0.01% 251,620
2016-09-23 2016-09-21 116.000 2,448 +450 0.02% 283,968
2016-09-22 2016-09-20 118.000 1,998 +110 0.01% 235,764
2016-09-21 2016-09-19 118.000 1,888 +350 0.01% 222,784
2016-09-15 2016-09-13 122.000 1,538 -850 0.01% 187,636
2016-09-14 2016-09-12 120.000 2,388 -1,300 0.02% 286,560
2016-09-13 2016-09-09 124.000 3,688 +50 0.02% 457,312
2016-09-12 2016-09-08 124.000 3,638 -2,250 0.02% 451,112
2016-09-09 2016-09-07 120.000 5,888 +2,450 0.04% 706,560
2016-09-08 2016-09-06 117.000 3,438 +2,100 0.02% 402,246
2016-09-07 2016-09-05 118.000 1,338 -580 0.01% 157,884
2016-09-06 2016-09-02 122.000 1,918 -1,700 0.01% 233,996
2016-09-05 2016-09-01 121.000 3,618 +740 0.02% 437,778
2016-09-02 2016-08-31 124.000 2,878 +500 0.02% 356,872
2016-09-01 2016-08-30 130.000 2,378 +1,220 0.02% 309,140
2016-08-24 2016-08-22 145.000 1,158 -350 0.01% 167,910
2016-08-23 2016-08-19 147.000 1,508 -7,513 0.01% 221,676
2016-08-22 2016-08-18 146.000 9,021 +750 0.06% 1,317,066
2016-08-19 2016-08-17 129.000 8,271 +190 0.05% 1,066,959
2016-08-18 2016-08-16 123.000 8,081 -200 0.05% 993,963
2016-08-17 2016-08-15 123.000 8,281 +7,560 0.05% 1,018,563
2016-08-15 2016-08-11 122.000 721 +10 0.00% 87,962
2016-08-10 2016-08-08 124.000 711 -570 0.00% 88,164
2016-08-09 2016-08-05 119.000 1,281 -1,840 0.01% 152,439
2016-08-08 2016-08-04 109.000 3,121 +960 0.02% 340,189
2016-08-05 2016-08-03 110.000 2,161 +710 0.01% 237,710
2016-08-04 2016-08-01 111.000 1,451 -490 0.01% 161,061
2016-08-03 2016-07-29 117.000 1,941 -570 0.01% 227,097
2016-08-01 2016-07-28 104.000 2,511 +1,830 0.02% 261,144
2016-07-27 2016-07-25 134.000 681 -1,010 0.00% 91,254
2016-07-26 2016-07-22 139.000 1,691 +190 0.01% 235,049
2016-07-22 2016-07-20 142.000 1,501 -320 0.01% 213,142
2016-07-21 2016-07-19 136.000 1,821 +930 0.01% 247,656
2016-07-20 2016-07-18 135.000 891 -90 0.01% 120,285
2016-07-19 2016-07-15 138.000 981 +50 0.01% 135,378
2016-07-18 2016-07-14 141.000 931 +260 0.01% 131,271
2016-07-14 2016-07-12 137.000 671 -30 0.00% 91,927
2016-07-11 2016-07-07 139.000 701 -570 0.00% 97,439
2016-07-08 2016-07-06 133.000 1,271 -920 0.01% 169,043
2016-07-07 2016-07-05 135.000 2,191 +1,480 0.01% 295,785
2016-07-06 2016-07-04 136.000 711 -610 0.00% 96,696
2016-07-05 2016-06-30 140.000 1,321 -3,470 0.01% 184,940
2016-07-04 2016-06-29 131.000 4,791 +2,190 0.03% 627,621
2016-06-30 2016-06-28 117.000 2,601 +20 0.02% 304,317
2016-06-29 2016-06-27 120.000 2,581 -80 0.02% 309,720
2016-06-28 2016-06-24 117.000 2,661 +450 0.02% 311,337
2016-06-27 2016-06-23 121.000 2,211 +680 0.01% 267,531
2016-06-24 2016-06-22 121.000 1,531 -130 0.01% 185,251
2016-06-23 2016-06-21 128.000 1,661 +950 0.01% 212,608
2016-06-22 2016-06-20 121.000 711 -890 0.00% 86,031
2016-06-21 2016-06-17 128.000 1,601 +890 0.01% 204,928
2016-06-20 2016-06-16 114.000 711 -600 0.00% 81,054
2016-06-17 2016-06-15 126.000 1,311 +600 0.01% 165,186
2016-06-14 2016-06-10 142.000 711 -400 0.00% 100,962
2016-06-13 2016-06-08 164.000 1,111 -430 0.01% 182,204
2016-06-10 2016-06-07 169.000 1,541 +280 0.01% 260,429
2016-06-08 2016-06-06 170.000 1,261 +410 0.01% 214,370
2016-06-07 2016-06-03 169.000 851 -660 0.01% 143,819
2016-06-06 2016-06-02 181.000 1,511 +730 0.01% 273,491
2016-06-02 2016-05-31 190.000 781 -450 0.01% 148,390
2016-06-01 2016-05-30 180.000 1,231 -1,690 0.01% 221,580
2016-05-31 2016-05-27 190.000 2,921 -50 0.02% 554,990
2016-05-30 2016-05-26 191.000 2,971 +170 0.02% 567,461
2016-05-27 2016-05-25 195.000 2,801 -170 0.02% 546,195
2016-05-26 2016-05-24 190.000 2,971 +730 0.02% 564,490
2016-05-25 2016-05-23 189.000 2,241 +350 0.01% 423,549
2016-05-24 2016-05-20 195.000 1,891 +90 0.01% 368,745
2016-05-23 2016-05-19 198.000 1,801 +1,330 0.01% 356,598
2016-05-20 2016-05-18 187.000 471 +250 0.00% 88,077
2016-05-19 2016-05-17 200.000 221 -490 0.00% 44,200
2016-05-18 2016-05-16 201.000 711 +220 0.00% 142,911
2016-05-17 2016-05-13 201.000 491 -10 0.00% 98,691
2016-05-16 2016-05-12 190.000 501 +290 0.00% 95,190
2016-05-13 2016-05-11 187.000 211 +110 0.00% 39,457
2016-05-12 2016-05-10 179.000 101 -210 0.00% 18,079
2016-05-11 2016-05-09 182.000 311 +65 0.00% 56,602
2016-05-10 2016-05-06 184.000 246 +145 0.00% 45,264
2016-05-09 2016-05-05 188.000 101 +20 0.00% 18,988
2016-04-29 2016-04-27 193.000 81 -140 0.00% 15,633
2016-04-28 2016-04-26 193.000 221 -20 0.00% 42,653
2016-04-27 2016-04-25 200.000 241 -370 0.00% 48,200
2016-04-26 2016-04-22 202.000 611 +510 0.00% 123,422
2016-04-25 2016-04-21 205.000 101 -650 0.00% 20,705
2016-04-22 2016-04-20 200.000 751 +520 0.00% 150,200
2016-04-21 2016-04-19 201.000 231 +130 0.00% 46,431
2016-04-20 2016-04-18 210.000 101 -120 0.00% 21,210
2016-04-19 2016-04-15 209.000 221 +120 0.00% 46,189
2016-04-15 2016-04-13 216.000 101 -1,620 0.00% 21,816
2016-04-14 2016-04-12 220.000 1,721 +1,620 0.01% 378,620
2016-04-06 2016-04-01 207.000 101 +90 0.00% 20,907
2016-04-01 2016-03-30 208.000 11 -80 0.00% 2,288
2016-03-31 2016-03-29 216.000 91 -2,120 0.00% 19,656
2016-03-30 2016-03-24 215.000 2,211 +2,190 0.02% 475,365
2016-03-24 2016-03-22 206.000 21 -592 0.00% 4,326
2016-03-15 2016-03-11 188.000 613 -780 0.00% 115,244
2016-03-14 2016-03-10 184.000 1,393 -560 0.01% 256,312
2016-03-11 2016-03-09 189.000 1,953 +210 0.01% 369,117
2016-03-10 2016-03-08 181.000 1,743 +1,000 0.01% 315,483
2016-03-09 2016-03-07 184.000 743 +220 0.01% 136,712
2016-03-03 2016-03-01 207.000 523 -340 0.00% 108,261
2016-03-02 2016-02-29 193.000 863 +340 0.01% 166,559
2016-02-29 2016-02-25 194.000 523 -220 0.00% 101,462
2016-02-26 2016-02-24 196.000 743 +220 0.01% 145,628
2016-02-23 2016-02-19 211.000 523 -20 0.00% 110,353
2016-02-19 2016-02-17 180.000 543 -180 0.00% 97,740
2016-02-18 2016-02-16 169.000 723 +20 0.00% 122,187
2016-02-17 2016-02-15 144.000 703 -340 0.00% 101,232
2016-02-16 2016-02-12 141.000 1,043 -90 0.01% 147,063
2016-02-15 2016-02-11 140.000 1,133 -1,100 0.01% 158,620
2016-02-12 2016-02-05 153.000 2,233 +1,310 0.02% 341,649
2016-02-11 2016-02-04 153.000 923 +70 0.01% 141,219
2016-02-05 2016-02-03 154.000 853 +320 0.01% 131,362
2016-02-04 2016-02-02 159.000 533 -3,850 0.00% 84,747
2016-02-03 2016-02-01 154.000 4,383 -5,970 0.03% 674,982
2016-02-02 2016-01-29 152.000 10,353 +6,522 0.07% 1,573,656
2016-02-01 2016-01-28 101.000 3,831 +3,690 0.03% 386,931
2016-01-29 2016-01-27 96.000 141 -50 0.00% 13,536
2016-01-28 2016-01-26 116.000 191 -1,280 0.00% 22,156
2016-01-27 2016-01-25 125.000 1,471 +640 0.01% 183,875
2016-01-26 2016-01-22 128.000 831 +720 0.01% 106,368
2016-01-25 2016-01-21 124.000 111 +10 0.00% 13,764
2016-01-22 2016-01-20 148.000 101 -540 0.00% 14,948
2016-01-21 2016-01-19 162.000 641 +110 0.00% 103,842
2016-01-20 2016-01-18 155.000 531 +530 0.00% 82,305
2016-01-18 2016-01-14 165.000 1 -470 0.00% 165
2016-01-15 2016-01-13 164.000 471 +470 0.00% 77,244
2016-01-13 2016-01-11 170.000 1 -1,770 0.00% 170
2016-01-12 2016-01-08 180.000 1,771 +1,710 0.01% 318,780
2016-01-11 2016-01-07 179.000 61 +60 0.00% 10,919
2016-01-07 2016-01-05 203.000 1 -560 0.00% 203
2016-01-06 2016-01-04 203.000 561 +560 0.00% 113,883
2016-01-05 2015-12-31 226.000 1 -70 0.00% 226
2016-01-04 2015-12-29 229.000 71 +70 0.00% 16,259
2015-12-28 2015-12-22 236.000 1 -463 0.00% 236
2015-12-23 2015-12-21 238.000 464 -300 0.00% 110,432
2015-12-22 2015-12-18 219.000 764 -200 0.01% 167,316
2015-12-21 2015-12-17 190.000 964 +30 0.01% 183,160
2015-12-18 2015-12-16 186.000 934 +470 0.01% 173,724
2015-12-17 2015-12-15 179.000 464 -250 0.00% 83,056
2015-12-16 2015-12-14 181.000 714 +250 0.01% 129,234
2015-12-15 2015-12-11 187.000 464 -780 0.00% 86,768
2015-12-14 2015-12-10 192.000 1,244 +590 0.01% 238,848
2015-12-11 2015-12-09 191.000 654 +190 0.00% 124,914
2015-12-09 2015-12-07 198.000 464 -70 0.00% 91,872
2015-12-07 2015-12-03 196.000 534 -570 0.00% 104,664
2015-12-04 2015-12-02 204.000 1,104 +430 0.01% 225,216
2015-12-03 2015-12-01 208.000 674 +70 0.00% 140,192
2015-12-02 2015-11-30 189.000 604 +210 0.00% 114,156
2015-11-27 2015-11-25 232.000 394 +70 0.00% 91,408
2015-11-23 2015-11-19 240.000 324 -500 0.00% 77,760
2015-11-18 2015-11-16 250.000 824 -470 0.01% 206,000
2015-11-17 2015-11-13 255.000 1,294 +170 0.01% 329,970
2015-11-16 2015-11-12 240.000 1,124 -9,714 0.01% 269,760
2015-11-13 2015-11-11 236.000 10,838 +2,800 0.08% 2,557,768
2015-11-12 2015-11-10 227.000 8,038 -22,810 0.06% 1,824,626
2015-11-11 2015-11-09 234.000 30,848 +9,150 0.23% 7,218,432
2015-11-10 2015-11-06 235.000 21,698 -8,963 0.16% 5,099,030
2015-11-09 2015-11-05 275.000 30,661 +26,543 0.23% 8,431,775
2015-11-05 2015-11-03 295.000 4,118 -9,640 0.03% 1,214,810
2015-11-03 2015-10-30 280.000 13,758 +12,800 0.10% 3,852,240
2015-10-29 2015-10-27 265.000 958 -710 0.01% 253,870
2015-10-28 2015-10-26 270.000 1,668 +347 0.01% 450,360
2015-10-26 2015-10-22 224.000 1,321 +450 0.01% 295,904
2015-10-23 2015-10-20 207.000 871 -430 0.01% 180,297
2015-10-22 2015-10-19 190.000 1,301 +520 0.01% 247,190
2015-10-20 2015-10-16 180.000 781 -200 0.01% 140,580
2015-10-19 2015-10-15 190.000 981 -9,200 0.01% 186,390
2015-10-16 2015-10-14 181.000 10,181 -350 0.08% 1,842,761
2015-10-15 2015-10-13 192.000 10,531 +470 0.08% 2,021,952
2015-10-14 2015-10-12 197.000 10,061 +10,000 0.08% 1,982,017
2015-10-13 2015-10-09 195.000 61 +60 0.00% 11,895
2015-10-12 2015-10-08 195.000 1 -1,590 0.00% 195
2015-10-05 2015-09-30 158.000 1,591 -1,280 0.01% 251,378
2015-10-02 2015-09-29 155.000 2,871 +900 0.02% 445,005
2015-09-30 2015-09-25 150.000 1,971 -489 0.01% 295,650
2015-09-29 2015-09-24 151.000 2,460 -80 0.02% 371,460
2015-09-25 2015-09-23 163.000 2,540 +740 0.02% 414,020
2015-09-24 2015-09-22 171.000 1,800 +1,540 0.01% 307,800
2015-09-23 2015-09-21 182.000 260 +260 0.00% 47,320
2015-09-15 2015-09-11 207.000 0 -571
2015-09-14 2015-09-10 217.000 571 +571 0.00% 123,907
2015-09-11 2015-09-09 211.000 0 -3,040
2015-09-10 2015-09-08 211.000 3,040 +2,960 0.02% 641,440
2015-09-09 2015-09-07 206.000 80 -2,714 0.00% 16,480
2015-09-08 2015-09-04 205.000 2,794 -2,086 0.02% 572,770
2015-09-07 2015-09-02 157.000 4,880 +1,480 0.04% 766,160
2015-09-04 2015-09-01 161.000 3,400 +1,500 0.03% 547,400
2015-09-02 2015-08-31 161.000 1,900 +1,240 0.01% 305,900
2015-09-01 2015-08-28 169.000 660 -60 0.00% 111,540
2015-08-31 2015-08-27 174.000 720 +720 0.01% 125,280
2015-08-28 2015-08-26 163.000 0 -460
2015-08-27 2015-08-25 166.000 460 +460 0.00% 76,360
2015-08-26 2015-08-24 163.000 0 -3,100
2015-08-25 2015-08-21 200.000 3,100 +3,100 0.02% 620,000
2015-08-19 2015-08-17 280.000 0 -1,000
2015-08-18 2015-08-14 280.000 1,000 +1,000 0.01% 280,000
2015-08-17 2015-08-13 283.000 0 -1,580
2015-08-14 2015-08-12 286.000 1,580 +1,580 0.01% 451,880
2015-08-11 2015-08-07 299.000 0 -500
2015-08-10 2015-08-06 275.000 500 +500 0.00% 137,500
2015-08-06 2015-08-04 285.000 0 -80
2015-08-05 2015-08-03 292.000 80 +80 0.00% 23,360
2015-08-03 2015-07-30 293.000 0 -491
2015-07-30 2015-07-28 259.000 491 +491 0.00% 127,169
2015-07-28 2015-07-24 270.000 0 -660
2015-07-27 2015-07-23 260.000 660 -1,995 0.00% 171,600
2015-07-24 2015-07-22 224.000 2,655 +1,600 0.02% 594,720
2015-07-23 2015-07-21 221.000 1,055 -585 0.01% 233,155
2015-07-22 2015-07-20 231.000 1,640 -440 0.01% 378,840
2015-07-21 2015-07-17 241.000 2,080 +460 0.02% 501,280
2015-07-20 2015-07-16 238.000 1,620 +1,420 0.01% 385,560
2015-07-17 2015-07-15 235.000 200 -1,280 0.00% 47,000
2015-07-16 2015-07-14 249.000 1,480 +1,480 0.01% 368,520
2015-07-14 2015-07-10 245.000 0 -620
2015-07-13 2015-07-09 235.000 620 -3,500 0.00% 145,700
2015-07-10 2015-07-08 164.000 4,120 +3,120 0.03% 675,680
2015-07-09 2015-07-07 207.000 1,000 +20 0.01% 207,000
2015-07-08 2015-07-06 288.000 980 +420 0.01% 282,240
2015-07-07 2015-07-03 360.000 560 +560 0.00% 201,600
2015-07-06 2015-07-02 390.000 0 -2,320
2015-07-03 2015-06-30 396.000 2,320 +1,700 0.02% 918,720
2015-07-02 2015-06-29 352.000 620 -660 0.00% 218,240
2015-06-30 2015-06-26 347.000 1,280 -40 0.01% 444,160
2015-06-29 2015-06-25 360.000 1,320 +1,320 0.01% 475,200
2015-06-26 2015-06-24 365.000 0 -65
2015-06-25 2015-06-23 364.000 65 -95 0.00% 23,660
2015-06-24 2015-06-22 373.000 160 +83 0.00% 59,680
2015-06-23 2015-06-19 359.000 77 +57 0.00% 27,643
2015-06-22 2015-06-18 372.000 20 -2,760 0.00% 7,440
2015-06-19 2015-06-17 379.000 2,780 +2,580 0.02% 1,053,620
2015-06-18 2015-06-16 368.000 200 +59 0.00% 73,600
2015-06-17 2015-06-15 388.000 141 -759 0.00% 54,708
2015-06-16 2015-06-12 385.000 900 +160 0.01% 346,500
2015-06-12 2015-06-10 388.000 740 +598 0.01% 287,120
2015-06-11 2015-06-09 328.000 142 -1,558 0.00% 46,576
2015-06-10 2015-06-08 380.000 1,700 +608 0.01% 646,000
2015-06-09 2015-06-05 424.000 1,092 +880 0.01% 463,008
2015-06-08 2015-06-04 375.000 212 -355 0.00% 79,500
2015-06-05 2015-06-03 342.000 567 -693 0.00% 193,914
2015-06-04 2015-06-02 340.000 1,260 +1,260 0.01% 428,400
2015-06-03 2015-06-01 350.000 0 -13,416
2015-06-02 2015-05-29 354.000 13,416 +9,636 0.10% 4,749,264
2015-06-01 2015-05-28 314.000 3,780 +3,780 0.03% 1,186,920
2015-05-29 2015-05-27 314.000 0 -9,986
2015-05-28 2015-05-26 325.000 9,986 +9,350 0.08% 3,245,450
2015-05-27 2015-05-22 258.000 636 -5,384 0.00% 164,088
2015-05-26 2015-05-21 225.000 6,020 +3,980 0.05% 1,354,500
2015-05-22 2015-05-20 189.000 2,040 +680 0.02% 385,560
2015-05-21 2015-05-19 169.000 1,360 +200 0.01% 229,840
2015-05-20 2015-05-18 165.000 1,160 -40 0.01% 191,400
2015-05-19 2015-05-15 160.000 1,200 +640 0.01% 192,000
2015-05-18 2015-05-14 165.000 560 -180 0.00% 92,400
2015-05-15 2015-05-13 162.000 740 +160 0.01% 119,880
2015-05-14 2015-05-12 150.000 580 -760 0.00% 87,000
2015-05-13 2015-05-11 151.000 1,340 +780 0.01% 202,340
2015-05-11 2015-05-07 150.000 560 -220 0.00% 84,000
2015-05-07 2015-05-05 150.000 780 +560 0.01% 117,000
2015-05-06 2015-05-04 160.000 220 -2,120 0.00% 35,200
2015-05-05 2015-04-30 138.000 2,340 +1,500 0.02% 322,920
2015-05-04 2015-04-29 153.000 840 +180 0.01% 128,520
2015-04-30 2015-04-28 159.000 660 +480 0.01% 104,940
2015-04-29 2015-04-27 158.000 180 +80 0.00% 28,440
2015-04-28 2015-04-24 164.000 100 -1,380 0.00% 16,400
2015-04-24 2015-04-22 168.000 1,480 -260 0.01% 248,640
2015-04-22 2015-04-20 162.000 1,740 +1,380 0.01% 281,880
2015-04-21 2015-04-17 163.000 360 -500 0.00% 58,680
2015-04-20 2015-04-16 165.000 860 +640 0.01% 141,900
2015-04-17 2015-04-15 166.000 220 -180 0.00% 36,520
2015-04-16 2015-04-14 170.000 400 +80 0.00% 68,000
2015-04-15 2015-04-13 166.000 320 -380 0.00% 53,120
2015-04-14 2015-04-10 167.000 700 +480 0.01% 116,900
2015-04-13 2015-04-09 168.000 220 +72 0.00% 36,960
2015-04-08 2015-04-01 175.000 148 -3,792 0.00% 25,900
2015-03-31 2015-03-27 170.000 3,940 -820 0.03% 669,800
2015-03-30 2015-03-26 172.000 4,760 +420 0.04% 818,720
2015-03-27 2015-03-25 150.000 4,340 -100 0.03% 651,000
2015-03-26 2015-03-24 150.000 4,440 +100 0.03% 666,000
2015-03-23 2015-03-19 153.000 4,340 -260 0.03% 664,020
2015-03-20 2015-03-18 147.000 4,600 +60 0.03% 676,200
2015-03-19 2015-03-17 140.000 4,540 -840 0.03% 635,600
2015-03-18 2015-03-16 139.000 5,380 +160 0.04% 747,820
2015-03-17 2015-03-13 133.000 5,220 -80 0.04% 694,260
2015-03-12 2015-03-10 140.000 5,300 -40 0.04% 742,000
2015-03-11 2015-03-09 143.000 5,340 -340 0.04% 763,620
2015-03-10 2015-03-06 145.000 5,680 +300 0.04% 823,600
2015-03-09 2015-03-05 146.000 5,380 -220 0.04% 785,480
2015-03-06 2015-03-04 148.000 5,600 +180 0.04% 828,800
2015-03-05 2015-03-03 147.000 5,420 -220 0.04% 796,740
2015-03-04 2015-03-02 145.000 5,640 +220 0.04% 817,800
2015-03-02 2015-02-26 145.000 5,420 -140 0.04% 785,900
2015-02-27 2015-02-25 149.000 5,560 -220 0.04% 828,440
2015-02-25 2015-02-23 149.000 5,780 +180 0.04% 861,220
2015-02-24 2015-02-18 158.000 5,600 +3,260 0.04% 884,800
2015-02-23 2015-02-16 148.000 2,340 -280 0.02% 346,320
2015-02-17 2015-02-13 140.000 2,620 +60 0.02% 366,800
2015-02-13 2015-02-11 140.000 2,560 -320 0.02% 358,400
2015-02-12 2015-02-10 141.000 2,880 -80 0.02% 406,080
2015-02-11 2015-02-09 139.000 2,960 +240 0.02% 411,440
2015-02-10 2015-02-06 140.000 2,720 +180 0.02% 380,800
2015-02-09 2015-02-05 145.000 2,540 +40 0.02% 368,300
2015-02-06 2015-02-04 148.000 2,500 +20 0.02% 370,000
2015-02-05 2015-02-03 148.000 2,480 -80 0.02% 367,040
2015-02-04 2015-02-02 145.000 2,560 -60 0.02% 371,200
2015-02-03 2015-01-30 157.000 2,620 -460 0.02% 411,340
2015-02-02 2015-01-29 167.000 3,080 +800 0.02% 514,360
2015-01-30 2015-01-28 171.000 2,280 -320 0.02% 389,880
2015-01-29 2015-01-27 171.000 2,600 +140 0.02% 444,600
2015-01-28 2015-01-26 175.000 2,460 +980 0.02% 430,500
2015-01-27 2015-01-23 169.000 1,480 -520 0.01% 250,120
2015-01-26 2015-01-22 177.000 2,000 +1,740 0.02% 354,000
2015-01-23 2015-01-21 140.000 260 -40 0.00% 36,400
2015-01-22 2015-01-20 133.000 300 +300 0.00% 39,900
2015-01-21 2015-01-19 133.000 0 -240
2015-01-20 2015-01-16 135.000 240 +80 0.00% 32,400
2015-01-19 2015-01-15 135.000 160 +160 0.00% 21,600
2015-01-15 2015-01-13 136.000 0 -60
2015-01-14 2015-01-12 136.000 60 +20 0.00% 8,160
2015-01-09 2015-01-07 130.000 40 -320 0.00% 5,200
2015-01-07 2015-01-05 138.000 360 -420 0.00% 49,680
2015-01-06 2015-01-02 139.000 780 -1,420 0.01% 108,420
2015-01-05 2014-12-31 145.000 2,200 +1,040 0.02% 319,000
2015-01-02 2014-12-29 138.000 1,160 +640 0.01% 160,080
2014-12-30 2014-12-24 139.000 520 +520 0.00% 72,280
2014-12-29 2014-12-22 138.000 0 -1,155
2014-12-23 2014-12-19 140.000 1,155 -420 0.01% 161,700
2014-12-22 2014-12-18 141.000 1,575 -2,480 0.01% 222,075
2014-12-19 2014-12-17 140.000 4,055 +2,350 0.03% 567,700
2014-12-18 2014-12-16 140.000 1,705 +440 0.01% 238,700
2014-12-17 2014-12-15 139.000 1,265 -180 0.01% 175,835
2014-12-16 2014-12-12 141.000 1,445 +100 0.01% 203,745
2014-12-15 2014-12-11 148.000 1,345 -4,717 0.01% 199,060
2014-12-12 2014-12-10 137.000 6,062 +1,540 0.05% 830,494
2014-12-11 2014-12-09 143.000 4,522 +2,140 0.03% 646,646
2014-12-10 2014-12-08 127.000 2,382 +2,060 0.02% 302,514
2014-12-08 2014-12-04 123.000 322 -5,078 0.00% 39,606
2014-12-05 2014-12-03 102.000 5,400 +5,400 0.05% 550,800
2014-12-03 2014-12-01 92.000 0 -580
2014-12-02 2014-11-28 84.000 580 -1,560 0.01% 48,720
2014-12-01 2014-11-27 87.000 2,140 +2,000 0.02% 186,180
2014-11-28 2014-11-26 78.000 140 -280 0.00% 10,920
2014-11-27 2014-11-25 79.000 420 -340 0.00% 33,180
2014-11-25 2014-11-21 78.000 760 -40 0.01% 59,280
2014-11-24 2014-11-20 79.000 800 +380 0.01% 63,200
2014-11-20 2014-11-18 81.000 420 -480 0.00% 34,020
2014-11-18 2014-11-14 82.000 900 -200 0.01% 73,800
2014-11-17 2014-11-13 82.000 1,100 +80 0.01% 90,200
2014-11-13 2014-11-11 86.000 1,020 +600 0.01% 87,720
2014-11-11 2014-11-07 84.000 420 -360 0.00% 35,280
2014-11-10 2014-11-06 83.000 780 +500 0.01% 64,740
2014-11-07 2014-11-05 83.000 280 -40 0.00% 23,240
2014-11-05 2014-11-03 83.000 320 +180 0.00% 26,560
2014-10-29 2014-10-27 81.000 140 -200 0.00% 11,340
2014-10-28 2014-10-24 85.000 340 -140 0.00% 28,900
2014-10-27 2014-10-23 84.000 480 +140 0.00% 40,320
2014-10-23 2014-10-21 81.000 340 +80 0.00% 27,540
2014-10-21 2014-10-17 83.000 260 -120 0.00% 21,580
2014-10-20 2014-10-16 85.000 380 -1,300 0.00% 32,300
2014-10-17 2014-10-15 84.000 1,680 -380 0.02% 141,120
2014-10-16 2014-10-14 82.000 2,060 -360 0.02% 168,920
2014-10-15 2014-10-13 91.000 2,420 +1,120 0.02% 220,220
2014-10-14 2014-10-10 95.000 1,300 +1,300 0.01% 123,500
2014-10-13 2014-10-09 100.000 0 -780
2014-10-10 2014-10-08 103.000 780 -2,260 0.01% 80,340
2014-10-09 2014-10-07 106.000 3,040 +1,540 0.03% 322,240
2014-10-08 2014-10-06 99.000 1,500 -14,600 0.01% 148,500
2014-10-07 2014-10-03 108.000 16,100 +15,780 0.14% 1,738,800
2014-10-06 2014-09-30 93.000 320 +320 0.00% 29,760
2014-10-03 2014-09-29 98.000 0 -2,120
2014-09-30 2014-09-26 101.000 2,120 +2,120 0.02% 214,120
2014-09-29 2014-09-25 86.000 0 -540
2014-09-26 2014-09-24 84.000 540 +540 0.00% 45,360
2014-08-27 2014-08-25 61.000 0 -100
2014-08-21 2014-08-19 60.000 100 +100 0.00% 6,000
2014-08-14 2014-08-12 60.000 0 -60
2014-08-07 2014-08-05 70.000 60 +60 0.00% 4,200
2013-03-06 2013-03-04 84.598 0 -174
2013-03-01 2013-02-27 82.759 174 -65 0.00% 14,400
2013-02-28 2013-02-26 82.759 239 -196 0.00% 19,779
2013-02-27 2013-02-25 84.598 435 -392 0.00% 36,800
2013-02-25 2013-02-21 82.759 827 -391 0.01% 68,441
2013-02-22 2013-02-20 85.517 1,218 -479 0.01% 104,160
2013-02-20 2013-02-18 84.598 1,697 -609 0.01% 143,562
2013-02-19 2013-02-15 85.517 2,306 +892 0.02% 197,203
2013-02-18 2013-02-14 77.241 1,414 +544 0.01% 109,219
2012-05-24 2012-05-22 99.770 870 -18,551 0.01% 86,800
2012-05-09 2012-05-07 89.971 19,421 -202 0.16% 1,747,332
2012-05-04 2012-05-02 89.080 19,623 +202 0.16% 1,748,026
2012-04-30 2012-04-26 90.862 19,421 -134 0.16% 1,764,632
2012-04-27 2012-04-25 93.534 19,555 +583 0.16% 1,829,067
2012-04-23 2012-04-19 84.626 18,972 +449 0.15% 1,605,533
2012-04-12 2012-04-10 86.408 18,523 -583 0.15% 1,600,536
2012-04-10 2012-04-03 83.736 19,106 -337 0.15% 1,599,853
2012-04-05 2012-04-02 83.736 19,443 +9,961 0.16% 1,628,072
2012-04-03 2012-03-30 80.172 9,482 +1,010 0.08% 760,195
2012-04-02 2012-03-29 75.718 8,472 -472 0.07% 641,486
2012-03-30 2012-03-28 86.408 8,944 +315 0.07% 772,834
2012-03-27 2012-03-23 85.517 8,629 -494 0.07% 737,928
2012-03-23 2012-03-21 84.626 9,123 +651 0.07% 772,047
2012-03-21 2012-03-19 82.845 8,472 -1,325 0.07% 701,861
2012-03-16 2012-03-14 81.063 9,797 +1,325 0.08% 794,176
2012-03-14 2012-03-12 79.282 8,472 -1,908 0.07% 671,674
2012-03-13 2012-03-09 79.282 10,380 +254 0.08% 822,943
2012-03-12 2012-03-08 80.172 10,126 +7,207 0.08% 811,826
2012-03-07 2012-03-05 68.592 2,919 +2,919 0.02% 200,220
2012-03-01 2012-02-28 62.356 0 -471
2012-02-29 2012-02-27 64.138 471 -203 0.00% 30,209
2012-02-27 2012-02-23 64.138 674 +674 0.01% 43,229
2012-02-23 2012-02-21 62.356 0 -404
2012-02-21 2012-02-17 63.247 404 +404 0.00% 25,552
2011-12-15 2011-12-13 45.431 0 -90
2011-11-16 2011-11-14 47.213 90 -135 0.00% 4,249
2011-11-14 2011-11-10 47.213 225 -359 0.00% 10,623
2011-11-07 2011-11-03 48.994 584 +584 0.00% 28,613
2011-03-28 2011-03-24 64.900 0 -475
2011-03-25 2011-03-23 65.722 475 +475 0.00% 31,218
2011-01-26 2011-01-24 71.472 0 -463
2011-01-21 2011-01-19 73.937 463 +463 0.00% 34,233
2010-12-30 2010-12-28 72.294 0 -49
2010-12-14 2010-12-10 76.401 49 +49 0.00% 3,744
2010-09-29 2010-09-27 83.795 0 -73
2010-09-21 2010-09-17 85.438 73 +73 0.00% 6,237
2010-09-14 2010-09-10 82.973 0 -365
2010-09-13 2010-09-09 82.973 365 -25 0.00% 30,285
2010-09-10 2010-09-08 83.795 390 -706 0.00% 32,680
2010-09-09 2010-09-07 84.617 1,096 +25 0.01% 92,740
2010-09-06 2010-09-02 82.973 1,071 +1,071 0.01% 88,865
2010-09-02 2010-08-31 84.617 0 -560
2010-09-01 2010-08-30 91.189 560 +560 0.00% 51,066
2010-08-18 2010-08-16 100.225 0 -170
2010-08-17 2010-08-13 100.225 170 -244 0.00% 17,038
2010-08-16 2010-08-12 98.582 414 +365 0.00% 40,813
2010-08-13 2010-08-11 96.118 49 +49 0.00% 4,710
2010-06-02 2010-05-31 92.832 0 -122
2010-06-01 2010-05-28 92.832 122 +122 0.00% 11,325
2010-05-27 2010-05-25 90.367 0 -49
2010-05-25 2010-05-20 88.724 49 -121 0.00% 4,347
2010-05-18 2010-05-14 98.582 170 +48 0.00% 16,759
2010-05-13 2010-05-11 101.047 122 -487 0.00% 12,328
2010-05-12 2010-05-10 98.679 609 -24 0.00% 60,095
2010-05-11 2010-05-07 97.889 633 +633 0.00% 61,964
2010-05-04 2010-04-30 101.836 0 -25
2010-05-03 2010-04-29 101.047 25 -102 0.00% 2,526
2010-04-30 2010-04-28 104.994 127 +127 0.00% 13,334
2010-04-26 2010-04-22 99.468 0 -405
2010-04-23 2010-04-21 97.889 405 +405 0.00% 39,645
2010-04-19 2010-04-15 94.732 0 -253
2010-04-15 2010-04-13 96.310 253 -76 0.00% 24,367
2010-04-13 2010-04-09 97.889 329 +304 0.00% 32,206
2010-04-12 2010-04-08 93.153 25 +25 0.00% 2,329
2010-03-29 2010-03-25 98.679 0 -177
2010-03-26 2010-03-24 98.679 177 -51 0.00% 17,466
2010-03-25 2010-03-23 101.836 228 +177 0.00% 23,219
2010-03-24 2010-03-22 100.258 51 +51 0.00% 5,113
2010-02-09 2010-02-05 80.522 0 -25
2010-02-02 2010-01-29 79.732 25 +25 0.00% 1,993
2010-01-28 2010-01-26 80.522 0 -51
2010-01-27 2010-01-25 83.679 51 +51 0.00% 4,268
2010-01-26 2010-01-22 84.469 0 -4,104
2010-01-25 2010-01-21 86.048 4,104 +253 0.03% 353,140
2010-01-21 2010-01-19 89.205 3,851 -380 0.03% 343,530
2010-01-20 2010-01-18 89.205 4,231 +380 0.03% 377,428
2010-01-19 2010-01-15 84.469 3,851 -152 0.03% 325,290
2010-01-18 2010-01-14 87.627 4,003 +152 0.03% 350,769
2010-01-15 2010-01-13 86.048 3,851 -152 0.03% 331,370
2010-01-13 2010-01-11 79.732 4,003 -51 0.03% 319,169
2010-01-12 2010-01-08 79.732 4,054 -76 0.03% 323,235
2010-01-08 2010-01-06 76.575 4,130 -684 0.03% 316,253
2010-01-05 2009-12-31 74.996 4,814 +51 0.03% 361,030
2009-12-30 2009-12-28 74.206 4,763 +887 0.03% 353,445
2009-12-29 2009-12-24 73.417 3,876 +25 0.03% 284,564
2009-12-17 2009-12-15 77.364 3,851 -228 0.03% 297,929
2009-12-16 2009-12-14 77.364 4,079 +3,851 0.03% 315,568
2009-12-11 2009-12-09 75.785 228 -152 0.00% 17,279
2009-12-07 2009-12-03 76.575 380 +51 0.00% 29,098
2009-12-04 2009-12-02 76.575 329 -51 0.00% 25,193
2009-12-03 2009-12-01 80.522 380 +380 0.00% 30,598
2009-11-13 2009-11-11 71.838 0 -127
2009-11-12 2009-11-10 70.259 127 -25 0.00% 8,923
2009-11-03 2009-10-30 68.680 152 +152 0.00% 10,439
2009-09-30 2009-09-28 65.523 0 -228
2009-09-28 2009-09-24 66.312 228 -127 0.00% 15,119
2009-09-25 2009-09-23 68.680 355 -101 0.00% 24,382
2009-09-18 2009-09-16 67.891 456 +405 0.00% 30,958
2009-09-11 2009-09-09 67.101 51 -456 0.00% 3,422
2009-09-10 2009-09-08 69.470 507 +76 0.00% 35,221
2009-09-09 2009-09-07 67.891 431 -25 0.00% 29,261
2009-09-08 2009-09-04 68.680 456 -304 0.00% 31,318
2009-09-07 2009-09-03 70.259 760 -25 0.01% 53,397
2009-09-04 2009-09-02 66.312 785 -26 0.01% 52,055
2009-09-02 2009-08-31 64.733 811 +228 0.01% 52,499
2009-09-01 2009-08-28 66.312 583 +583 0.00% 38,660
2009-08-25 2009-08-21 73.417 0 -76
2009-08-24 2009-08-20 74.996 76 -456 0.00% 5,700
2009-08-20 2009-08-18 72.627 532 +532 0.00% 38,638
2009-08-17 2009-08-13 78.943 0 -127
2009-08-14 2009-08-12 79.732 127 -278 0.00% 10,126
2009-08-13 2009-08-11 79.732 405 -558 0.00% 32,292
2009-08-12 2009-08-10 77.364 963 +963 0.01% 74,502
2009-08-07 2009-08-05 78.943 0 -456
2009-08-06 2009-08-04 78.943 456 -861 0.00% 35,998
2009-08-05 2009-08-03 80.522 1,317 +1,317 0.01% 106,047
2009-07-31 2009-07-29 79.732 0 -1,013
2009-07-30 2009-07-28 82.101 1,013 +1,013 0.01% 83,168
2009-07-27 2009-07-23 72.627 0 -760
2009-07-24 2009-07-22 72.627 760 +760 0.01% 55,197
2009-07-22 2009-07-20 72.627 0 -5,422
2009-07-21 2009-07-17 70.259 5,422 +5,422 0.04% 380,945
2009-07-14 2009-07-10 64.733 0 -2,052
2009-07-13 2009-07-09 65.523 2,052 +2,052 0.01% 134,452
2009-07-09 2009-07-07 63.944 0 -2,913
2009-07-08 2009-07-06 64.733 2,913 -1,065 0.02% 188,568
2009-07-07 2009-07-03 63.944 3,978 +3,978 0.03% 254,368
2009-06-30 2009-06-26 67.101 0 -431
2009-06-29 2009-06-25 67.891 431 +380 0.00% 29,261
2009-06-26 2009-06-24 67.101 51 +51 0.00% 3,422
2009-06-24 2009-06-22 69.470 0 -507
2009-06-23 2009-06-19 71.049 507 +431 0.00% 36,022
2009-06-22 2009-06-18 64.733 76 +76 0.00% 4,920
2009-06-19 2009-06-17 65.523 0 -3,015
2009-06-18 2009-06-16 65.523 3,015 +2,838 0.02% 197,551
2009-06-17 2009-06-15 66.312 177 +177 0.00% 11,737
2009-06-16 2009-06-12 69.470 0 -1,647
2009-06-15 2009-06-11 71.049 1,647 +1,647 0.01% 117,017
2009-06-08 2009-06-04 76.575 0 -1,571
2009-06-05 2009-06-03 77.364 1,571 -76 0.01% 121,539
2009-06-04 2009-06-02 72.627 1,647 +1,647 0.01% 119,617
2009-06-03 2009-06-01 67.891 0 -5,194
2009-06-02 2009-05-29 67.891 5,194 +5,194 0.04% 352,625
2009-05-22 2009-05-20 71.838 0 -1,216
2009-05-21 2009-05-19 69.470 1,216 +887 0.01% 84,475
2009-05-20 2009-05-18 62.365 329 +329 0.00% 20,518
2009-05-19 2009-05-15 61.575 0 -532
2009-05-15 2009-05-13 64.733 532 +532 0.00% 34,438
2009-05-14 2009-05-12 66.312 0 -532
2009-05-13 2009-05-11 64.901 532 +475 0.00% 34,527
2009-05-12 2009-05-08 62.785 57 +57 0.00% 3,579
2009-05-11 2009-05-07 63.490 0 -3,090
2009-05-08 2009-05-06 61.374 3,090 +2,863 0.02% 189,645
2009-05-07 2009-05-05 59.963 227 -850 0.00% 13,612
2009-05-06 2009-05-04 58.552 1,077 +850 0.01% 63,061
2009-05-04 2009-04-29 56.436 227 +227 0.00% 12,811
2009-04-28 2009-04-24 59.258 0 -454
2009-04-27 2009-04-23 59.258 454 +454 0.00% 26,903
2009-03-16 2009-03-12 40.210 0 -14
2008-09-29 2008-09-25 42.327 14 -279 0.00% 593
2008-06-24 2008-06-20 98.057 293 -283 0.00% 28,731
2008-06-23 2008-06-19 98.763 576 -142 0.00% 56,887
2008-06-20 2008-06-18 102.290 718 +425 0.00% 73,444
2008-06-19 2008-06-17 98.763 293 -57 0.00% 28,937
2008-06-18 2008-06-16 94.530 350 +57 0.00% 33,085
2008-06-12 2008-06-10 91.708 293 -397 0.00% 26,870
2008-06-11 2008-06-06 90.297 690 +29 0.00% 62,305
2008-06-10 2008-06-05 91.708 661 +368 0.00% 60,619
2008-06-06 2008-06-04 91.003 293 -113 0.00% 26,664
2008-06-05 2008-06-03 94.530 406 +113 0.00% 38,379
2008-06-02 2008-05-29 95.941 293 -142 0.00% 28,111
2008-05-30 2008-05-28 90.297 435 -283 0.00% 39,279
2008-05-29 2008-05-27 90.297 718 +425 0.00% 64,833
2008-05-28 2008-05-26 91.708 293 -1,984 0.00% 26,870
2008-05-27 2008-05-23 94.530 2,277 -142 0.01% 215,245
2008-05-26 2008-05-22 94.530 2,419 +2,041 0.02% 228,668
2008-05-23 2008-05-21 93.119 378 +85 0.00% 35,199
2008-05-21 2008-05-19 98.763 293 -85 0.00% 28,937
2008-05-20 2008-05-16 101.161 378 -454 0.00% 38,239
2008-05-19 2008-05-15 102.519 832 +380 0.01% 85,296
2008-05-16 2008-05-14 93.693 452 +148 0.00% 42,349
2008-01-21 2008-01-17 97.088 304 -30 0.00% 29,515
2008-01-18 2008-01-16 97.088 334 -29 0.00% 32,427
2008-01-17 2008-01-15 97.766 363 -295 0.00% 35,489
2008-01-16 2008-01-14 99.803 658 -88 0.00% 65,671
2008-01-15 2008-01-11 100.482 746 +294 0.00% 74,960
2008-01-09 2008-01-07 102.519 452 -147 0.00% 46,339
2008-01-03 2007-12-31 104.556 599 -118 0.00% 62,629
2008-01-02 2007-12-27 109.308 717 -147 0.00% 78,374
2007-12-21 2007-12-19 109.308 864 +29 0.01% 94,442
2007-12-18 2007-12-14 112.024 835 +531 0.01% 93,540
2007-12-17 2007-12-13 106.593 304 -560 0.00% 32,404
2007-12-13 2007-12-11 101.840 864 +560 0.01% 87,990
2007-12-10 2007-12-06 101.161 304 -678 0.00% 30,753
2007-12-07 2007-12-05 101.840 982 +88 0.01% 100,007
2007-12-06 2007-12-04 95.730 894 -324 0.01% 85,582
2007-12-03 2007-11-29 94.372 1,218 +914 0.01% 114,945
2007-11-29 2007-11-27 93.014 304 -707 0.00% 28,276
2007-11-28 2007-11-26 100.482 1,011 +353 0.01% 101,588
2007-11-27 2007-11-23 101.840 658 +30 0.00% 67,011
2007-11-26 2007-11-22 105.235 628 +324 0.00% 66,087
2007-11-22 2007-11-20 108.629 304 -501 0.00% 33,023
2007-11-20 2007-11-16 110.666 805 +501 0.00% 89,086
2007-11-14 2007-11-12 110.666 304 -148 0.00% 33,643
2007-11-12 2007-11-08 114.061 452 +148 0.00% 51,556
2007-11-09 2007-11-07 110.666 304 -89 0.00% 33,643
2007-11-08 2007-11-06 118.813 393 -206 0.00% 46,694
2007-11-06 2007-11-02 115.419 599 +295 0.00% 69,136
2007-11-01 2007-10-30 114.061 304 -324 0.00% 34,675
2007-10-30 2007-10-26 115.419 628 +324 0.00% 72,483
2007-10-18 2007-10-16 118.813 304 -265 0.00% 36,119
2007-10-17 2007-10-15 119.492 569 +117 0.00% 67,991
2007-10-16 2007-10-12 114.061 452 +148 0.00% 51,556
2007-09-14 2007-09-12 115.419 304 -472 0.00% 35,087
2007-09-13 2007-09-11 112.024 776 +207 0.00% 86,931
2007-09-12 2007-09-10 105.235 569 -207 0.00% 59,879
2007-09-10 2007-09-06 90.977 776 +89 0.00% 70,598
2007-09-07 2007-09-05 80.793 687 +383 0.00% 55,505
2007-09-06 2007-09-04 81.472 304 -472 0.00% 24,768
2007-09-04 2007-08-31 76.720 776 -29 0.00% 59,534
2007-08-31 2007-08-29 74.683 805 +501 0.00% 60,120
2007-08-30 2007-08-28 74.683 304 -442 0.00% 22,704
2007-08-27 2007-08-23 80.793 746 +235 0.00% 60,272
2007-08-24 2007-08-22 80.114 511 -265 0.00% 40,938
2007-08-23 2007-08-21 79.435 776 +295 0.00% 61,642
2007-08-21 2007-08-17 76.041 481 +177 0.00% 36,576
2007-08-20 2007-08-16 80.114 304 -295 0.00% 24,355
2007-08-17 2007-08-15 87.582 599 +147 0.00% 52,462
2007-08-16 2007-08-14 90.977 452 +148 0.00% 41,122
2007-08-15 2007-08-13 90.298 304 -148 0.00% 27,451
2007-08-14 2007-08-10 88.261 452 -206 0.00% 39,894
2007-08-09 2007-08-07 97.088 658 +354 0.00% 63,884
2007-08-08 2007-08-06 94.372 304 -265 0.00% 28,689
2007-08-06 2007-08-02 95.730 569 +265 0.00% 54,470
2007-08-01 2007-07-30 101.840 304 -148 0.00% 30,959
2007-07-31 2007-07-27 101.161 452 +148 0.00% 45,725
2007-07-30 2007-07-26 105.235 304 -265 0.00% 31,991
2007-07-27 2007-07-25 104.556 569 +265 0.00% 59,492
2007-07-25 2007-07-23 110.666 304 -148 0.00% 33,643
2007-07-24 2007-07-20 112.024 452 +148 0.00% 50,635
2007-07-19 2007-07-17 96.409 304 -236 0.00% 29,308
2007-07-18 2007-07-16 95.730 540 +29 0.00% 51,694
2007-07-17 2007-07-13 95.051 511 +207 0.00% 48,571
2007-07-16 2007-07-12 97.766 304 -148 0.00% 29,721
2007-07-13 2007-07-11 98.445 452 -147 0.00% 44,497
2007-07-05 2007-07-03 106.593 599 +295 0.00% 63,849
2007-06-26 2007-06-22 114.061 304 0.00% 34,675

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