History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.280 0 +0
2025-10-13 2025-10-09 1.260 0 +0
2025-10-10 2025-10-08 1.390 0 +0
2025-10-09 2025-10-06 1.440 0 +0
2025-10-08 2025-10-03 1.450 0 +0
2025-10-06 2025-10-02 1.480 0 +0
2025-10-03 2025-09-30 1.490 0 +0
2025-10-02 2025-09-29 1.480 0 +0
2025-09-30 2025-09-26 1.520 0 +0
2025-09-29 2025-09-25 1.600 0 +0
2025-09-26 2025-09-24 1.430 0 +0
2025-09-25 2025-09-23 1.330 0 +0
2025-09-24 2025-09-22 1.330 0 +0
2025-09-23 2025-09-19 1.310 0 +0
2025-09-22 2025-09-18 1.310 0 +0
2025-09-19 2025-09-17 1.370 0 +0
2025-09-18 2025-09-16 1.100 0 +0
2025-09-17 2025-09-15 1.060 0 +0
2025-09-16 2025-09-12 1.170 0 +0
2025-09-15 2025-09-11 1.340 0 +0
2025-09-12 2025-09-10 1.340 0 +0
2025-09-11 2025-09-09 1.490 0 +0
2025-09-10 2025-09-08 1.480 0 +0
2025-09-09 2025-09-05 1.470 0 +0
2025-09-08 2025-09-04 1.550 0 +0
2025-09-05 2025-09-03 1.400 0 +0
2025-09-04 2025-09-02 1.390 0 +0
2025-09-03 2025-09-01 1.400 0 +0
2025-09-02 2025-08-29 1.870 0 +0
2025-09-01 2025-08-28 1.090 0 +0
2025-08-29 2025-08-27 1.000 0 +0
2025-08-28 2025-08-26 0.960 0 +0
2025-08-27 2025-08-25 0.910 0 +0
2025-08-26 2025-08-22 0.880 0 +0
2025-08-25 2025-08-21 0.860 0 +0
2025-08-22 2025-08-20 0.820 0 +0
2025-08-21 2025-08-19 0.770 0 +0
2025-08-20 2025-08-18 0.770 0 +0
2025-08-19 2025-08-15 0.700 0 +0
2025-08-18 2025-08-14 0.610 0 +0
2025-08-15 2025-08-13 0.620 0 +0
2025-08-14 2025-08-12 0.660 0 +0
2025-08-13 2025-08-11 0.690 0 +0
2025-08-12 2025-08-08 0.680 0 +0
2025-08-11 2025-08-07 0.690 0 +0
2025-08-08 2025-08-06 0.680 0 +0
2025-08-07 2025-08-05 0.540 0 +0
2025-08-06 2025-08-04 0.540 0 +0
2025-08-05 2025-08-01 0.540 0 +0
2025-08-04 2025-07-31 0.510 0 +0
2025-08-01 2025-07-30 0.500 0 +0
2025-07-31 2025-07-29 0.500 0 +0
2025-07-30 2025-07-28 0.500 0 +0
2025-07-29 2025-07-25 0.455 0 +0
2025-07-28 2025-07-24 0.440 0 +0
2025-07-25 2025-07-23 0.420 0 +0
2025-07-24 2025-07-22 0.415 0 +0
2025-07-23 2025-07-21 0.410 0 +0
2025-07-22 2025-07-18 0.400 0 +0
2025-07-21 2025-07-17 0.400 0 +0
2025-07-18 2025-07-16 0.390 0 +0
2025-07-17 2025-07-15 0.390 0 +0
2025-07-16 2025-07-14 0.405 0 +0
2025-07-15 2025-07-11 0.405 0 +0
2025-07-14 2025-07-10 0.420 0 +0
2025-07-11 2025-07-09 0.425 0 +0
2025-07-10 2025-07-08 0.430 0 +0
2025-07-09 2025-07-07 0.435 0 +0
2025-07-08 2025-07-04 0.435 0 +0
2025-07-07 2025-07-03 0.435 0 +0
2025-07-04 2025-07-02 0.430 0 +0
2025-07-03 2025-06-30 0.375 0 +0
2025-07-02 2025-06-27 0.430 0 +0
2025-06-30 2025-06-26 0.435 0 +0
2025-06-27 2025-06-25 0.385 0 +0
2025-06-26 2025-06-24 0.390 0 +0
2025-06-25 2025-06-23 0.390 0 +0
2025-06-24 2025-06-20 0.390 0 +0
2025-06-23 2025-06-19 0.375 0 +0
2025-06-20 2025-06-18 0.390 0 +0
2025-06-19 2025-06-17 0.390 0 +0
2025-06-18 2025-06-16 0.405 0 +0
2025-06-17 2025-06-13 0.405 0 +0
2025-06-16 2025-06-12 0.375 0 +0
2025-06-13 2025-06-11 0.340 0 +0
2025-06-12 2025-06-10 0.345 0 +0
2025-06-11 2025-06-09 0.345 0 +0
2025-06-10 2025-06-06 0.345 0 +0
2025-06-09 2025-06-05 0.345 0 +0
2025-06-06 2025-06-04 0.335 0 +0
2025-06-05 2025-06-03 0.345 0 +0
2025-06-04 2025-06-02 0.345 0 +0
2025-06-03 2025-05-30 0.345 0 +0
2025-06-02 2025-05-29 0.330 0 +0
2025-05-30 2025-05-28 0.325 0 +0
2025-05-29 2025-05-27 0.305 0 +0
2025-05-28 2025-05-26 0.305 0 +0
2025-05-27 2025-05-23 0.310 0 +0
2025-05-26 2025-05-22 0.330 0 +0
2025-05-23 2025-05-21 0.320 0 +0
2025-05-22 2025-05-20 0.340 0 +0
2025-05-21 2025-05-19 0.335 0 +0
2025-05-20 2025-05-16 0.335 0 +0
2025-05-19 2025-05-15 0.350 0 +0
2025-05-16 2025-05-14 0.350 0 +0
2025-05-15 2025-05-13 0.355 0 +0
2025-05-14 2025-05-12 0.355 0 +0
2025-05-13 2025-05-09 0.355 0 +0
2025-05-12 2025-05-08 0.360 0 +0
2025-05-09 2025-05-07 0.360 0 +0
2025-05-08 2025-05-06 0.360 0 +0
2025-05-07 2025-05-02 0.360 0 +0
2025-05-06 2025-04-30 0.360 0 +0
2025-05-02 2025-04-29 0.345 0 +0
2025-04-30 2025-04-28 0.350 0 +0
2025-04-29 2025-04-25 0.350 0 +0
2025-04-28 2025-04-24 0.335 0 +0
2025-04-25 2025-04-23 0.340 0 +0
2025-04-24 2025-04-22 0.345 0 +0
2025-04-23 2025-04-17 0.345 0 +0
2025-04-22 2025-04-16 0.350 0 +0
2025-04-17 2025-04-15 0.350 0 +0
2025-04-16 2025-04-14 0.335 0 +0
2025-04-15 2025-04-11 0.350 0 +0
2025-04-14 2025-04-10 0.340 0 +0
2025-04-11 2025-04-09 0.350 0 +0
2025-04-10 2025-04-08 0.330 0 +0
2025-04-09 2025-04-07 0.330 0 +0
2025-04-08 2025-04-03 0.340 0 +0
2025-04-07 2025-04-02 0.340 0 +0
2025-04-03 2025-04-01 0.340 0 +0
2025-04-02 2025-03-31 0.340 0 +0
2025-04-01 2025-03-28 0.340 0 +0
2025-03-31 2025-03-27 0.340 0 +0
2025-03-28 2025-03-26 0.340 0 +0
2025-03-27 2025-03-25 0.340 0 +0
2025-03-26 2025-03-24 0.340 0 +0
2025-03-25 2025-03-21 0.340 0 +0
2025-03-24 2025-03-20 0.340 0 +0
2025-03-21 2025-03-19 0.340 0 +0
2025-03-20 2025-03-18 0.340 0 +0
2025-03-19 2025-03-17 0.345 0 +0
2025-03-18 2025-03-14 0.330 0 +0
2025-03-17 2025-03-13 0.310 0 +0
2025-03-14 2025-03-12 0.300 0 +0
2025-03-13 2025-03-11 0.300 0 +0
2025-03-12 2025-03-10 0.265 0 +0
2025-03-11 2025-03-07 0.275 0 +0
2025-03-10 2025-03-06 0.223 0 +0
2025-03-07 2025-03-05 0.224 0 +0
2025-03-06 2025-03-04 0.225 0 +0
2025-03-05 2025-03-03 0.226 0 +0
2025-03-04 2025-02-28 0.228 0 +0
2025-03-03 2025-02-27 0.229 0 +0
2025-02-28 2025-02-26 0.230 0 +0
2025-02-27 2025-02-25 0.231 0 +0
2025-02-26 2025-02-24 0.232 0 +0
2025-02-25 2025-02-21 0.235 0 +0
2025-02-24 2025-02-20 0.237 0 +0
2025-02-21 2025-02-19 0.245 0 +0
2025-02-20 2025-02-18 0.246 0 +0
2025-02-19 2025-02-17 0.248 0 +0
2025-02-18 2025-02-14 0.248 0 +0
2025-02-17 2025-02-13 0.249 0 +0
2025-02-14 2025-02-12 0.255 0 +0
2025-02-13 2025-02-11 0.260 0 +0
2025-02-12 2025-02-10 0.270 0 +0
2025-02-11 2025-02-07 0.280 0 +0
2025-02-10 2025-02-06 0.295 0 +0
2025-02-07 2025-02-05 0.300 0 +0
2025-02-06 2025-02-04 0.300 0 +0
2025-02-05 2025-02-03 0.300 0 +0
2025-02-04 2025-01-28 0.300 0 +0
2025-02-03 2025-01-24 0.300 0 +0
2025-01-27 2025-01-23 0.305 0 +0
2025-01-24 2025-01-22 0.315 0 +0
2025-01-23 2025-01-21 0.315 0 +0
2025-01-22 2025-01-20 0.315 0 +0
2025-01-21 2025-01-17 0.315 0 +0
2025-01-20 2025-01-16 0.315 0 +0
2025-01-17 2025-01-15 0.315 0 +0
2025-01-16 2025-01-14 0.315 0 +0
2025-01-15 2025-01-13 0.315 0 +0
2025-01-14 2025-01-10 0.310 0 +0
2025-01-13 2025-01-09 0.310 0 +0
2025-01-10 2025-01-08 0.310 0 +0
2025-01-09 2025-01-07 0.325 0 +0
2025-01-08 2025-01-06 0.325 0 +0
2025-01-07 2025-01-03 0.325 0 +0
2025-01-06 2025-01-02 0.325 0 +0
2025-01-03 2024-12-31 0.305 0 +0
2025-01-02 2024-12-27 0.330 0 +0
2024-12-30 2024-12-24 0.330 0 +0
2024-12-27 2024-12-20 0.330 0 +0
2024-12-23 2024-12-19 0.340 0 +0
2024-12-20 2024-12-18 0.345 0 +0
2024-12-19 2024-12-17 0.340 0 +0
2024-12-18 2024-12-16 0.340 0 +0
2024-12-17 2024-12-13 0.340 0 +0
2024-12-16 2024-12-12 0.350 0 +0
2024-12-13 2024-12-11 0.350 0 +0
2024-12-12 2024-12-10 0.380 0 +0
2024-12-11 2024-12-09 0.380 0 +0
2024-12-10 2024-12-06 0.380 0 +0
2024-12-09 2024-12-05 0.385 0 +0
2024-12-06 2024-12-04 0.385 0 +0
2024-12-05 2024-12-03 0.380 0 +0
2024-12-04 2024-12-02 0.380 0 +0
2024-12-03 2024-11-29 0.385 0 +0
2024-12-02 2024-11-28 0.385 0 +0
2024-11-29 2024-11-27 0.390 0 +0
2024-11-28 2024-11-26 0.355 0 +0
2024-11-27 2024-11-25 0.365 0 +0
2024-11-26 2024-11-22 0.365 0 +0
2024-11-25 2024-11-21 0.395 0 +0
2024-11-22 2024-11-20 0.395 0 +0
2024-11-21 2024-11-19 0.400 0 +0
2024-11-20 2024-11-18 0.400 0 +0
2024-11-19 2024-11-15 0.420 0 +0
2024-11-18 2024-11-14 0.425 0 +0
2024-11-15 2024-11-13 0.435 0 +0
2024-11-14 2024-11-12 0.435 0 +0
2024-11-13 2024-11-11 0.445 0 +0
2024-11-12 2024-11-08 0.435 0 +0
2024-11-11 2024-11-07 0.435 0 +0
2024-11-08 2024-11-06 0.425 0 +0
2024-11-07 2024-11-05 0.435 0 +0
2024-11-06 2024-11-04 0.440 0 +0
2024-11-05 2024-11-01 0.400 0 +0
2024-11-04 2024-10-31 0.400 0 +0
2024-11-01 2024-10-30 0.420 0 +0
2024-10-31 2024-10-29 0.420 0 +0
2024-10-30 2024-10-28 0.420 0 +0
2024-10-29 2024-10-25 0.420 0 +0
2024-10-28 2024-10-24 0.450 0 +0
2024-10-25 2024-10-23 0.360 0 +0
2024-10-24 2024-10-22 0.360 0 +0
2024-10-23 2024-10-21 0.360 0 +0
2024-10-22 2024-10-18 0.360 0 +0
2024-10-21 2024-10-17 0.370 0 +0
2024-10-18 2024-10-16 0.370 0 +0
2024-10-17 2024-10-15 0.370 0 +0
2024-10-16 2024-10-14 0.370 0 +0
2024-10-15 2024-10-10 0.370 0 +0
2024-10-14 2024-10-09 0.370 0 +0
2024-10-10 2024-10-08 0.370 0 +0
2024-10-09 2024-10-07 0.365 0 +0
2024-10-08 2024-10-04 0.380 0 +0
2024-10-07 2024-10-03 0.375 0 +0
2024-10-04 2024-10-02 0.360 0 +0
2024-10-03 2024-09-30 0.360 0 +0
2024-10-02 2024-09-27 0.335 0 +0
2024-09-30 2024-09-26 0.335 0 +0
2024-09-27 2024-09-25 0.340 0 +0
2024-09-26 2024-09-24 0.340 0 +0
2024-09-25 2024-09-23 0.340 0 +0
2024-09-24 2024-09-20 0.340 0 +0
2024-09-23 2024-09-19 0.340 0 +0
2024-09-20 2024-09-17 0.345 0 +0
2024-09-19 2024-09-16 0.340 0 +0
2024-09-17 2024-09-13 0.345 0 +0
2024-09-16 2024-09-12 0.355 0 +0
2024-09-13 2024-09-11 0.355 0 +0
2024-09-12 2024-09-10 0.365 0 +0
2024-09-11 2024-09-09 0.365 0 +0
2024-09-10 2024-09-05 0.360 0 +0
2024-09-09 2024-09-04 0.330 0 +0
2024-09-05 2024-09-03 0.320 0 +0
2024-09-04 2024-09-02 0.320 0 +0
2024-09-03 2024-08-30 0.330 0 +0
2024-09-02 2024-08-29 0.350 0 +0
2024-08-30 2024-08-28 0.340 0 +0
2024-08-29 2024-08-27 0.385 0 +0
2024-08-28 2024-08-26 0.385 0 +0
2024-08-27 2024-08-23 0.400 0 +0
2024-08-26 2024-08-22 0.400 0 +0
2024-08-23 2024-08-21 0.410 0 +0
2024-08-22 2024-08-20 0.420 0 +0
2024-08-21 2024-08-19 0.435 0 +0
2024-08-20 2024-08-16 0.390 0 +0
2024-08-19 2024-08-15 0.390 0 +0
2024-08-16 2024-08-14 0.370 0 +0
2024-08-15 2024-08-13 0.370 0 +0
2024-08-14 2024-08-12 0.350 0 +0
2024-08-13 2024-08-09 0.350 0 +0
2024-08-12 2024-08-08 0.350 0 +0
2024-08-09 2024-08-07 0.350 0 +0
2024-08-08 2024-08-06 0.350 0 +0
2024-08-07 2024-08-05 0.350 0 +0
2024-08-06 2024-08-02 0.330 0 +0
2024-08-05 2024-08-01 0.285 0 +0
2024-08-02 2024-07-31 0.310 0 +0
2024-08-01 2024-07-30 0.310 0 +0
2024-07-31 2024-07-29 0.300 0 +0
2024-07-30 2024-07-26 0.300 0 +0
2024-07-29 2024-07-25 0.310 0 +0
2024-07-26 2024-07-24 0.290 0 +0
2024-07-25 2024-07-23 0.320 0 +0
2024-07-24 2024-07-22 0.315 0 +0
2024-07-23 2024-07-19 0.320 0 +0
2024-07-22 2024-07-18 0.320 0 +0
2024-07-19 2024-07-17 0.320 0 +0
2024-07-18 2024-07-16 0.320 0 +0
2024-07-17 2024-07-15 0.315 0 +0
2024-07-16 2024-07-12 0.310 0 +0
2024-07-15 2024-07-11 0.320 0 +0
2024-07-12 2024-07-10 0.340 0 +0
2024-07-11 2024-07-09 0.340 0 +0
2024-07-10 2024-07-08 0.340 0 +0
2024-07-09 2024-07-05 0.345 0 +0
2024-07-08 2024-07-04 0.310 0 +0
2024-07-05 2024-07-03 0.315 0 +0
2024-07-04 2024-07-02 0.315 0 +0
2024-07-03 2024-06-28 0.325 0 +0
2024-07-02 2024-06-27 0.325 0 +0
2024-06-28 2024-06-26 0.310 0 +0
2024-06-27 2024-06-25 0.315 0 +0
2024-06-26 2024-06-24 0.320 0 +0
2024-06-25 2024-06-21 0.335 0 +0
2024-06-24 2024-06-20 0.335 0 +0
2024-06-21 2024-06-19 0.365 0 +0
2024-06-20 2024-06-18 0.365 0 +0
2024-06-19 2024-06-17 0.365 0 +0
2024-06-18 2024-06-14 0.365 0 +0
2024-06-17 2024-06-13 0.350 0 +0
2024-06-14 2024-06-12 0.350 0 +0
2024-06-13 2024-06-11 0.350 0 +0
2024-06-12 2024-06-07 0.375 0 +0
2024-06-11 2024-06-06 0.365 0 +0
2024-06-07 2024-06-05 0.360 0 +0
2024-06-06 2024-06-04 0.360 0 +0
2024-06-05 2024-06-03 0.360 0 +0
2024-06-04 2024-05-31 0.340 0 +0
2024-06-03 2024-05-30 0.340 0 +0
2024-05-31 2024-05-29 0.340 0 +0
2024-05-30 2024-05-28 0.340 0 +0
2024-05-29 2024-05-27 0.340 0 +0
2024-05-28 2024-05-24 0.340 0 +0
2024-05-27 2024-05-23 0.355 0 +0
2024-05-24 2024-05-22 0.355 0 +0
2024-05-23 2024-05-21 0.355 0 +0
2024-05-22 2024-05-20 0.355 0 +0
2024-05-21 2024-05-17 0.320 0 +0
2024-05-20 2024-05-16 0.350 0 +0
2024-05-17 2024-05-14 0.360 0 +0
2024-05-16 2024-05-13 0.360 0 +0
2024-05-14 2024-05-10 0.360 0 +0
2024-05-13 2024-05-09 0.375 0 +0
2024-05-10 2024-05-08 0.375 0 +0
2024-05-09 2024-05-07 0.375 0 +0
2024-05-08 2024-05-06 0.380 0 +0
2024-05-07 2024-05-03 0.365 0 +0
2024-05-06 2024-05-02 0.370 0 +0
2024-05-03 2024-04-30 0.370 0 +0
2024-05-02 2024-04-29 0.355 0 +0
2024-04-30 2024-04-26 0.355 0 +0
2024-04-29 2024-04-25 0.370 0 +0
2024-04-26 2024-04-24 0.375 0 +0
2024-04-25 2024-04-23 0.370 0 +0
2024-04-24 2024-04-22 0.345 0 +0
2024-04-23 2024-04-19 0.350 0 +0
2024-04-22 2024-04-18 0.350 0 +0
2024-04-19 2024-04-17 0.320 0 +0
2024-04-18 2024-04-16 0.320 0 +0
2024-04-17 2024-04-15 0.320 0 +0
2024-04-16 2024-04-12 0.315 0 +0
2024-04-15 2024-04-11 0.330 0 +0
2024-04-12 2024-04-10 0.305 0 +0
2024-04-11 2024-04-09 0.370 0 +0
2024-04-10 2024-04-08 0.330 0 +0
2024-04-09 2024-04-05 0.330 0 +0
2024-04-08 2024-04-03 0.330 0 +0
2024-04-05 2024-04-02 0.335 0 +0
2024-04-03 2024-03-28 0.345 0 +0
2024-04-02 2024-03-27 0.315 0 +0
2024-03-28 2024-03-26 0.350 0 +0
2024-03-27 2024-03-25 0.350 0 +0
2024-03-26 2024-03-22 0.440 0 +0
2024-03-25 2024-03-21 0.310 0 +0
2024-03-22 2024-03-20 0.310 0 +0
2024-03-21 2024-03-19 0.310 0 +0
2024-03-20 2024-03-18 0.310 0 +0
2024-03-19 2024-03-15 0.310 0 +0
2024-03-18 2024-03-14 0.330 0 +0
2024-03-15 2024-03-13 0.300 0 +0
2024-03-14 2024-03-12 0.305 0 +0
2024-03-13 2024-03-11 0.300 0 +0
2024-03-12 2024-03-08 0.300 0 +0
2024-03-11 2024-03-07 0.300 0 +0
2024-03-08 2024-03-06 0.300 0 +0
2024-03-07 2024-03-05 0.305 0 +0
2024-03-06 2024-03-04 0.300 0 +0
2024-03-05 2024-03-01 0.295 0 +0
2024-03-04 2024-02-29 0.295 0 +0
2024-03-01 2024-02-28 0.310 0 +0
2024-02-29 2024-02-27 0.295 0 +0
2024-02-28 2024-02-26 0.305 0 +0
2024-02-27 2024-02-23 0.305 0 +0
2024-02-26 2024-02-22 0.300 0 +0
2024-02-23 2024-02-21 0.325 0 +0
2024-02-22 2024-02-20 0.315 0 +0
2024-02-21 2024-02-19 0.315 0 +0
2024-02-20 2024-02-16 0.315 0 +0
2024-02-19 2024-02-15 0.300 0 +0
2024-02-16 2024-02-14 0.310 0 +0
2024-02-15 2024-02-09 0.310 0 +0
2024-02-14 2024-02-07 0.315 0 +0
2024-02-08 2024-02-06 0.315 0 +0
2024-02-07 2024-02-05 0.315 0 +0
2024-02-06 2024-02-02 0.315 0 +0
2024-02-05 2024-02-01 0.315 0 +0
2024-02-02 2024-01-31 0.315 0 +0
2024-02-01 2024-01-30 0.315 0 +0
2024-01-31 2024-01-29 0.325 0 +0
2024-01-30 2024-01-26 0.305 0 +0
2024-01-29 2024-01-25 0.320 0 +0
2024-01-26 2024-01-24 0.320 0 +0
2024-01-25 2024-01-23 0.320 0 +0
2024-01-24 2024-01-22 0.310 0 +0
2024-01-23 2024-01-19 0.315 0 +0
2024-01-22 2024-01-18 0.320 0 +0
2024-01-19 2024-01-17 0.320 0 +0
2024-01-18 2024-01-16 0.320 0 +0
2024-01-17 2024-01-15 0.320 0 +0
2024-01-16 2024-01-12 0.320 0 +0
2024-01-15 2024-01-11 0.315 0 +0
2024-01-12 2024-01-10 0.335 0 +0
2024-01-11 2024-01-09 0.340 0 +0
2024-01-10 2024-01-08 0.345 0 +0
2024-01-09 2024-01-05 0.330 0 +0
2024-01-08 2024-01-04 0.330 0 +0
2024-01-05 2024-01-03 0.330 0 +0
2024-01-04 2024-01-02 0.330 0 +0
2024-01-03 2023-12-29 0.350 0 +0
2024-01-02 2023-12-28 0.350 0 +0
2023-12-29 2023-12-27 0.360 0 +0
2023-12-28 2023-12-22 0.375 0 +0
2023-12-27 2023-12-21 0.345 0 +0
2023-12-22 2023-12-20 0.340 0 +0
2023-12-21 2023-12-19 0.380 0 +0
2023-12-20 2023-12-18 0.380 0 +0
2023-12-19 2023-12-15 0.385 0 +0
2023-12-18 2023-12-14 0.385 0 +0
2023-12-15 2023-12-13 0.370 0 +0
2023-12-14 2023-12-12 0.360 0 +0
2023-12-13 2023-12-11 0.385 0 +0
2023-12-12 2023-12-08 0.330 0 +0
2023-12-11 2023-12-07 0.330 0 +0
2023-12-08 2023-12-06 0.335 0 +0
2023-12-07 2023-12-05 0.330 0 +0
2023-12-06 2023-12-04 0.330 0 +0
2023-12-05 2023-12-01 0.325 0 +0
2023-12-04 2023-11-30 0.330 0 +0
2023-12-01 2023-11-29 0.330 0 +0
2023-11-30 2023-11-28 0.290 0 +0
2023-11-29 2023-11-27 0.290 0 +0
2023-11-28 2023-11-24 0.275 0 +0
2023-11-27 2023-11-23 0.285 0 +0
2023-11-24 2023-11-22 0.285 0 +0
2023-11-23 2023-11-21 0.285 0 +0
2023-11-22 2023-11-20 0.295 0 +0
2023-11-21 2023-11-17 0.285 0 +0
2023-11-20 2023-11-16 0.305 0 +0
2023-11-17 2023-11-15 0.305 0 +0
2023-11-16 2023-11-14 0.325 0 +0
2023-11-15 2023-11-13 0.285 0 +0
2023-11-14 2023-11-10 0.290 0 +0
2023-11-13 2023-11-09 0.325 0 +0
2023-11-10 2023-11-08 0.360 0 +0
2023-11-09 2023-11-07 0.210 0 +0
2023-11-08 2023-11-06 0.210 0 +0
2023-11-07 2023-11-03 0.201 0 +0
2023-11-06 2023-11-02 0.215 0 +0
2023-11-03 2023-11-01 0.214 0 +0
2023-11-02 2023-10-31 0.205 0 +0
2023-11-01 2023-10-30 0.250 0 +0
2023-10-31 2023-10-27 0.260 0 +0
2023-10-30 2023-10-26 0.320 0 +0
2023-10-27 2023-10-25 0.390 0 +0
2023-10-26 2023-10-24 0.460 0 +0
2023-10-25 2023-10-20 0.475 0 +0
2023-10-24 2023-10-19 0.475 0 +0
2023-10-20 2023-10-18 0.475 0 +0
2023-10-19 2023-10-17 0.475 0 +0
2023-10-18 2023-10-16 0.475 0 +0
2023-10-17 2023-10-13 0.460 0 +0
2023-10-16 2023-10-12 0.450 0 +0
2023-10-13 2023-10-11 0.465 0 +0
2023-10-12 2023-10-10 0.465 0 +0
2023-10-11 2023-10-09 0.380 0 +0
2023-10-10 2023-10-06 0.380 0 +0
2023-10-09 2023-10-05 0.350 0 +0
2023-10-06 2023-10-04 0.410 0 +0
2023-10-05 2023-10-03 0.415 0 +0
2023-10-04 2023-09-29 0.415 0 +0
2023-10-03 2023-09-28 0.330 0 +0
2023-09-29 2023-09-27 0.365 0 +0
2023-09-28 2023-09-26 0.400 0 +0
2023-09-27 2023-09-25 0.320 0 +0
2023-09-26 2023-09-22 0.375 0 +0
2023-09-25 2023-09-21 0.370 0 +0
2023-09-22 2023-09-20 0.395 0 +0
2023-09-21 2023-09-19 0.395 0 +0
2023-09-20 2023-09-18 0.395 0 +0
2023-09-19 2023-09-15 0.395 0 +0
2023-09-18 2023-09-14 0.405 0 +0
2023-09-15 2023-09-13 0.405 0 +0
2023-09-14 2023-09-12 0.405 0 +0
2023-09-13 2023-09-11 0.410 0 +0
2023-09-12 2023-09-07 0.480 0 +0
2023-09-11 2023-09-06 0.470 0 +0
2023-09-07 2023-09-05 0.470 0 +0
2023-09-06 2023-09-04 0.470 0 +0
2023-09-05 2023-08-31 0.480 0 +0
2023-09-04 2023-08-30 0.480 0 +0
2023-08-31 2023-08-29 0.500 0 +0
2023-08-30 2023-08-28 0.640 0 +0
2023-08-29 2023-08-25 0.650 0 +0
2023-08-28 2023-08-24 0.650 0 +0
2023-08-25 2023-08-23 0.650 0 +0
2023-08-24 2023-08-22 0.600 0 +0
2023-08-23 2023-08-21 0.600 0 +0
2023-08-22 2023-08-18 0.600 0 +0
2023-08-21 2023-08-17 0.600 0 +0
2023-08-18 2023-08-16 0.670 0 +0
2023-08-17 2023-08-15 0.560 0 +0
2023-08-16 2023-08-14 0.570 0 +0
2023-08-15 2023-08-11 0.700 0 +0
2023-08-14 2023-08-10 0.550 0 +0
2023-08-11 2023-08-09 0.550 0 +0
2023-08-10 2023-08-08 0.550 0 +0
2023-08-09 2023-08-07 0.495 0 +0
2023-08-08 2023-08-04 0.375 0 +0
2023-08-07 2023-08-03 0.375 0 +0
2023-08-04 2023-08-02 0.375 0 +0
2023-08-03 2023-08-01 0.375 0 +0
2023-08-02 2023-07-31 0.375 0 +0
2023-08-01 2023-07-28 0.375 0 +0
2023-07-31 2023-07-27 0.375 0 +0
2023-07-28 2023-07-26 0.455 0 +0
2023-07-27 2023-07-25 0.370 0 +0
2023-07-26 2023-07-24 0.370 0 +0
2023-07-25 2023-07-21 0.370 0 +0
2023-07-24 2023-07-20 0.395 0 +0
2023-07-21 2023-07-19 0.400 0 +0
2023-07-20 2023-07-18 0.355 0 +0
2023-07-19 2023-07-14 0.355 0 +0
2023-07-18 2023-07-13 0.350 0 +0
2023-07-14 2023-07-12 0.350 0 +0
2023-07-13 2023-07-11 0.350 0 +0
2023-07-12 2023-07-10 0.380 0 +0
2023-07-11 2023-07-07 0.380 0 +0
2023-07-10 2023-07-06 0.380 0 +0
2023-07-07 2023-07-05 0.380 0 +0
2023-07-06 2023-07-04 0.380 0 +0
2023-07-05 2023-07-03 0.380 0 +0
2023-07-04 2023-06-30 0.345 0 +0
2023-07-03 2023-06-29 0.340 0 +0
2023-06-30 2023-06-28 0.355 0 +0
2023-06-29 2023-06-27 0.355 0 +0
2023-06-28 2023-06-26 0.375 0 +0
2023-06-27 2023-06-23 0.375 0 +0
2023-06-26 2023-06-21 0.445 0 +0
2023-06-23 2023-06-20 0.380 0 +0
2023-06-21 2023-06-19 0.380 0 +0
2023-06-20 2023-06-16 0.370 0 +0
2023-06-19 2023-06-15 0.450 0 +0
2023-06-16 2023-06-14 0.390 0 +0
2023-06-15 2023-06-13 0.380 0 +0
2023-06-14 2023-06-12 0.380 0 +0
2023-06-13 2023-06-09 0.405 0 +0
2023-06-12 2023-06-08 0.405 0 +0
2023-06-09 2023-06-07 0.500 0 +0
2023-06-08 2023-06-06 0.395 0 +0
2023-06-07 2023-06-05 0.395 0 +0
2023-06-06 2023-06-02 0.395 0 +0
2023-06-05 2023-06-01 0.400 0 +0
2023-06-02 2023-05-31 0.400 0 +0
2023-06-01 2023-05-30 0.400 0 +0
2023-05-31 2023-05-29 0.400 0 +0
2023-05-30 2023-05-25 0.365 0 +0
2023-05-29 2023-05-24 0.365 0 +0
2023-05-25 2023-05-23 0.420 0 +0
2023-05-24 2023-05-22 0.400 0 +0
2023-05-23 2023-05-19 0.400 0 +0
2023-05-22 2023-05-18 0.410 0 +0
2023-05-19 2023-05-17 0.520 0 +0
2023-05-18 2023-05-16 0.520 0 +0
2023-05-17 2023-05-15 0.520 0 +0
2023-05-16 2023-05-12 0.520 0 +0
2023-05-15 2023-05-11 0.560 0 +0
2023-05-12 2023-05-10 0.560 0 +0
2023-05-11 2023-05-09 0.460 0 +0
2023-05-10 2023-05-08 0.460 0 +0
2023-05-09 2023-05-05 0.460 0 +0
2023-05-08 2023-05-04 0.480 0 +0
2023-05-05 2023-05-03 0.480 0 +0
2023-05-04 2023-05-02 0.470 0 +0
2023-05-03 2023-04-28 0.490 0 +0
2023-05-02 2023-04-27 0.490 0 +0
2023-04-28 2023-04-26 0.590 0 +0
2023-04-27 2023-04-25 0.590 0 +0
2023-04-26 2023-04-24 0.465 0 +0
2023-04-25 2023-04-21 0.490 0 +0
2023-04-24 2023-04-20 0.475 0 +0
2023-04-21 2023-04-19 0.590 0 +0
2023-04-20 2023-04-18 0.600 0 +0
2023-04-19 2023-04-17 0.510 0 +0
2023-04-18 2023-04-14 0.510 0 +0
2023-04-17 2023-04-13 0.510 0 +0
2023-04-14 2023-04-12 0.520 0 +0
2023-04-13 2023-04-11 0.500 0 +0
2023-04-12 2023-04-06 0.570 0 +0
2023-04-11 2023-04-04 0.560 0 +0
2023-04-06 2023-04-03 0.410 0 +0
2023-04-04 2023-03-31 0.435 0 +0
2023-04-03 2023-03-30 0.475 0 +0
2023-03-31 2023-03-29 0.495 0 +0
2023-03-30 2023-03-28 0.500 0 +0
2023-03-29 2023-03-27 0.415 0 +0
2023-03-28 2023-03-24 0.450 0 +0
2023-03-27 2023-03-23 0.450 0 +0
2023-03-24 2023-03-22 0.540 0 +0
2023-03-23 2023-03-21 0.450 0 +0
2023-03-22 2023-03-20 0.510 0 +0
2023-03-21 2023-03-17 0.510 0 +0
2023-03-20 2023-03-16 0.465 0 +0
2023-03-17 2023-03-15 0.570 0 +0
2023-03-16 2023-03-14 0.570 0 +0
2023-03-15 2023-03-13 0.570 0 +0
2023-03-14 2023-03-10 0.620 0 +0
2023-03-13 2023-03-09 0.630 0 +0
2023-03-10 2023-03-08 0.650 0 +0
2023-03-09 2023-03-07 0.660 0 +0
2023-03-08 2023-03-06 0.670 0 +0
2023-03-07 2023-03-03 0.610 0 +0
2023-03-06 2023-03-02 0.670 0 +0
2023-03-03 2023-03-01 0.850 0 +0
2023-03-02 2023-02-28 0.600 0 +0
2023-03-01 2023-02-27 0.600 0 +0
2023-02-28 2023-02-24 0.600 0 +0
2023-02-27 2023-02-23 0.620 0 +0
2023-02-24 2023-02-22 0.680 0 +0
2023-02-23 2023-02-21 0.680 0 +0
2023-02-22 2023-02-20 0.680 0 +0
2023-02-21 2023-02-17 0.680 0 +0
2023-02-20 2023-02-16 0.680 0 +0
2023-02-17 2023-02-15 0.680 0 +0
2023-02-16 2023-02-14 0.680 0 +0
2023-02-15 2023-02-13 0.740 0 +0
2023-02-14 2023-02-10 0.740 0 +0
2023-02-13 2023-02-09 0.740 0 +0
2023-02-10 2023-02-08 0.740 0 +0
2023-02-09 2023-02-07 0.660 0 +0
2023-02-08 2023-02-06 0.660 0 +0
2023-02-07 2023-02-03 0.680 0 +0
2023-02-06 2023-02-02 0.690 0 +0
2023-02-03 2023-02-01 0.750 0 +0
2023-02-02 2023-01-31 0.790 0 +0
2023-02-01 2023-01-30 0.700 0 +0
2023-01-31 2023-01-27 0.700 0 +0
2023-01-30 2023-01-26 0.700 0 +0
2023-01-27 2023-01-20 0.720 0 +0
2023-01-26 2023-01-19 0.730 0 +0
2023-01-20 2023-01-18 0.780 0 +0
2023-01-19 2023-01-17 0.800 0 +0
2023-01-18 2023-01-16 0.800 0 +0
2023-01-17 2023-01-13 0.730 0 +0
2023-01-16 2023-01-12 0.730 0 +0
2023-01-13 2023-01-11 0.740 0 +0
2023-01-12 2023-01-10 0.760 0 +0
2023-01-11 2023-01-09 0.740 0 +0
2023-01-10 2023-01-06 0.790 0 +0
2023-01-09 2023-01-05 0.800 0 +0
2023-01-06 2023-01-04 0.780 0 +0
2023-01-05 2023-01-03 0.760 0 +0
2023-01-04 2022-12-30 0.780 0 +0
2023-01-03 2022-12-29 0.790 0 +0
2022-12-30 2022-12-28 0.720 0 +0
2022-12-29 2022-12-23 0.800 0 +0
2022-12-28 2022-12-22 0.750 0 +0
2022-12-23 2022-12-21 0.760 0 +0
2022-12-22 2022-12-20 0.690 0 +0
2022-12-21 2022-12-19 0.720 0 +0
2022-12-20 2022-12-16 0.720 0 +0
2022-12-19 2022-12-15 0.720 0 +0
2022-12-16 2022-12-14 0.720 0 +0
2022-12-15 2022-12-13 0.720 0 +0
2022-12-14 2022-12-12 0.780 0 +0
2022-12-13 2022-12-09 0.830 0 +0
2022-12-12 2022-12-08 0.950 0 +0
2022-12-09 2022-12-07 0.920 0 +0
2022-12-08 2022-12-06 1.000 0 +0
2022-12-07 2022-12-05 1.000 0 +0
2022-12-06 2022-12-02 0.890 0 +0
2022-12-05 2022-12-01 0.800 0 +0
2022-12-02 2022-11-30 0.730 0 +0
2022-12-01 2022-11-29 0.920 0 +0
2022-11-30 2022-11-28 0.940 0 +0
2022-11-29 2022-11-25 0.950 0 +0
2022-11-28 2022-11-24 0.950 0 +0
2022-11-25 2022-11-23 0.580 0 +0
2022-11-24 2022-11-22 0.580 0 +0
2022-11-23 2022-11-21 0.580 0 +0
2022-11-22 2022-11-18 0.680 0 +0
2022-11-21 2022-11-17 0.690 0 +0
2022-11-18 2022-11-16 0.690 0 +0
2022-11-17 2022-11-15 0.700 0 +0
2022-11-16 2022-11-14 0.660 0 +0
2022-11-15 2022-11-11 0.610 0 +0
2022-11-14 2022-11-10 0.610 0 +0
2022-11-11 2022-11-09 0.620 0 +0
2022-11-10 2022-11-08 0.700 0 +0
2022-11-09 2022-11-07 0.700 0 +0
2022-11-08 2022-11-04 0.700 0 +0
2022-11-07 2022-11-03 0.700 0 +0
2022-11-04 2022-11-02 0.700 0 +0
2022-11-03 2022-11-01 0.700 0 +0
2022-11-02 2022-10-31 0.700 0 +0
2022-11-01 2022-10-28 0.700 0 +0
2022-10-31 2022-10-27 0.700 0 +0
2022-10-28 2022-10-26 0.690 0 +0
2022-10-27 2022-10-25 0.700 0 +0
2022-10-26 2022-10-24 0.700 0 +0
2022-10-25 2022-10-21 0.800 0 +0
2022-10-24 2022-10-20 0.800 0 +0
2022-10-21 2022-10-19 0.860 0 +0
2022-10-20 2022-10-18 0.920 0 +0
2022-10-19 2022-10-17 0.950 0 +0
2022-10-18 2022-10-14 1.000 0 +0
2022-10-17 2022-10-13 1.190 0 +0
2022-10-14 2022-10-12 1.040 0 +0
2022-10-13 2022-10-11 1.040 0 +0
2022-10-12 2022-10-10 0.700 0 +0
2022-10-11 2022-10-07 0.790 0 +0
2022-10-10 2022-10-06 0.670 0 +0
2022-10-07 2022-10-05 0.670 0 +0
2022-10-06 2022-10-03 0.650 0 +0
2022-10-05 2022-09-30 0.650 0 +0
2022-10-03 2022-09-29 0.720 0 +0
2022-09-30 2022-09-28 0.720 0 +0
2022-09-29 2022-09-27 0.720 0 +0
2022-09-28 2022-09-26 0.740 0 +0
2022-09-27 2022-09-23 0.740 0 +0
2022-09-26 2022-09-22 0.740 0 +0
2022-09-23 2022-09-21 0.710 0 +0
2022-09-22 2022-09-20 0.710 0 +0
2022-09-21 2022-09-19 0.710 0 +0
2022-09-20 2022-09-16 0.710 0 +0
2022-09-19 2022-09-15 0.760 0 +0
2022-09-16 2022-09-14 0.800 0 +0
2022-09-15 2022-09-13 0.800 0 +0
2022-09-14 2022-09-09 0.900 0 +0
2022-09-13 2022-09-08 0.880 0 +0
2022-09-09 2022-09-07 0.880 0 +0
2022-09-08 2022-09-06 0.960 0 +0
2022-09-07 2022-09-05 1.010 0 +0
2022-09-06 2022-09-02 1.010 0 +0
2022-09-05 2022-09-01 1.050 0 +0
2022-09-02 2022-08-31 1.050 0 +0
2022-09-01 2022-08-30 1.150 0 +0
2022-08-31 2022-08-29 1.160 0 +0
2022-08-30 2022-08-26 1.160 0 +0
2022-08-29 2022-08-25 1.070 0 +0
2022-08-26 2022-08-24 1.070 0 +0
2022-08-25 2022-08-23 1.100 0 +0
2022-08-24 2022-08-22 1.100 0 +0
2022-08-23 2022-08-19 1.090 0 +0
2022-08-22 2022-08-18 1.030 0 +0
2022-08-19 2022-08-17 1.030 0 +0
2022-08-18 2022-08-16 1.020 0 +0
2022-08-17 2022-08-15 1.020 0 +0
2022-08-16 2022-08-12 1.010 0 +0
2022-08-15 2022-08-11 1.010 0 +0
2022-08-12 2022-08-10 1.010 0 +0
2022-08-11 2022-08-09 1.010 0 +0
2022-08-10 2022-08-08 1.010 0 +0
2022-08-09 2022-08-05 1.010 0 +0
2022-08-08 2022-08-04 1.070 0 +0
2022-08-05 2022-08-03 1.000 0 +0
2022-08-04 2022-08-02 1.020 0 +0
2022-08-03 2022-08-01 1.130 0 +0
2022-08-02 2022-07-29 1.120 0 +0
2022-08-01 2022-07-28 1.170 0 +0
2022-07-29 2022-07-27 1.220 0 +0
2022-07-28 2022-07-26 1.160 0 +0
2022-07-27 2022-07-25 1.150 0 +0
2022-07-26 2022-07-22 1.150 0 +0
2022-07-25 2022-07-21 1.160 0 +0
2022-07-22 2022-07-20 1.200 0 +0
2022-07-21 2022-07-19 1.210 0 +0
2022-07-20 2022-07-18 1.220 0 +0
2022-07-19 2022-07-15 1.240 0 +0
2022-07-18 2022-07-14 1.280 0 +0
2022-07-15 2022-07-13 1.260 0 +0
2022-07-14 2022-07-12 1.220 0 +0
2022-07-13 2022-07-11 1.230 0 +0
2022-07-12 2022-07-08 1.130 0 +0
2022-07-11 2022-07-07 1.380 0 +0
2022-07-08 2022-07-06 1.500 0 +0
2022-07-07 2022-07-05 1.590 0 +0
2022-07-06 2022-07-04 1.500 0 +0
2022-07-05 2022-06-30 1.590 0 +0
2022-07-04 2022-06-29 1.750 0 +0
2022-06-30 2022-06-28 1.770 0 +0
2022-06-29 2022-06-27 1.750 0 +0
2022-06-28 2022-06-24 1.770 0 +0
2022-06-27 2022-06-23 1.880 0 -15,802
2022-06-15 2022-06-13 1.960 15,802 -1,543 0.01% 30,972
2022-05-10 2022-05-05 1.990 17,345 -100 0.01% 34,517
2022-04-11 2022-04-07 1.970 17,445 -500 0.01% 34,367
2022-03-24 2022-03-22 1.990 17,945 -300 0.02% 35,711
2022-03-23 2022-03-21 1.900 18,245 -500 0.02% 34,666
2022-03-22 2022-03-18 2.000 18,745 -4,500 0.02% 37,490
2022-03-21 2022-03-17 1.990 23,245 -55 0.02% 46,258
2022-03-16 2022-03-14 1.750 23,300 -900 0.02% 40,775
2022-03-10 2022-03-08 1.850 24,200 -1,000 0.03% 44,770
2022-03-04 2022-03-02 1.750 25,200 -8,250 0.03% 44,100
2022-03-03 2022-03-01 1.840 33,450 -700 0.04% 61,548
2022-01-25 2022-01-21 1.940 34,150 -10,000 0.04% 66,251
2021-10-04 2021-09-29 2.090 44,150 +8,000 0.05% 92,274
2021-08-17 2021-08-13 1.400 36,150 -4,000 0.05% 50,610
2021-08-11 2021-08-09 1.400 40,150 +250 0.06% 56,210
2021-07-29 2021-07-27 1.400 39,900 +2,000 0.06% 55,860
2021-07-23 2021-07-21 1.640 37,900 -250 0.05% 62,156
2021-07-08 2021-07-06 1.660 38,150 -1,900 0.05% 63,329
2021-07-06 2021-07-02 1.600 40,050 -100 0.06% 64,080
2021-06-04 2021-06-02 1.560 40,150 +1,750 0.06% 62,634
2021-06-03 2021-06-01 1.640 38,400 +150 0.05% 62,976
2021-06-02 2021-05-31 1.640 38,250 +100 0.05% 62,730
2021-06-01 2021-05-28 1.620 38,150 -1,600 0.05% 61,803
2021-05-11 2021-05-07 1.660 39,750 -50 0.06% 65,985
2021-05-10 2021-05-06 1.440 39,800 -500 0.06% 57,312
2021-05-06 2021-05-04 1.860 40,300 -100 0.06% 74,958
2021-05-04 2021-04-30 1.840 40,400 +550 0.06% 74,336
2021-04-28 2021-04-26 1.860 39,850 -250 0.06% 74,121
2021-04-27 2021-04-23 1.840 40,100 -1,300 0.06% 73,784
2021-04-26 2021-04-22 1.760 41,400 -750 0.06% 72,864
2021-04-22 2021-04-20 1.860 42,150 +4,000 0.06% 78,399
2021-03-15 2021-03-11 2.160 38,150 -500 0.05% 82,404
2021-03-10 2021-03-08 2.040 38,650 -1,050 0.06% 78,846
2021-03-09 2021-03-05 2.060 39,700 -3,600 0.06% 81,782
2021-03-08 2021-03-04 1.920 43,300 -50 0.06% 83,136
2021-03-05 2021-03-03 1.920 43,350 -2,350 0.06% 83,232
2021-03-04 2021-03-02 1.860 45,700 +7,050 0.07% 85,002
2021-03-03 2021-03-01 1.920 38,650 -1,450 0.06% 74,208
2021-02-26 2021-02-24 1.780 40,100 +1,500 0.06% 71,378
2021-02-25 2021-02-23 1.880 38,600 -3,050 0.05% 72,568
2021-02-22 2021-02-18 2.100 41,650 +3,000 0.06% 87,465
2021-02-18 2021-02-16 2.000 38,650 -50 0.06% 77,300
2021-02-17 2021-02-11 1.860 38,700 -7,800 0.06% 71,982
2021-02-16 2021-02-09 1.920 46,500 +4,900 0.07% 89,280
2021-02-09 2021-02-05 1.600 41,600 -2,500 0.06% 66,560
2021-02-05 2021-02-03 1.660 44,100 -50 0.06% 73,206
2021-02-04 2021-02-02 1.560 44,150 +4,200 0.06% 68,874
2021-01-29 2021-01-27 1.780 39,950 -1,050 0.06% 71,111
2021-01-27 2021-01-25 1.760 41,000 +2,400 0.06% 72,160
2021-01-26 2021-01-22 1.880 38,600 -50 0.05% 72,568
2021-01-18 2021-01-14 1.800 38,650 -1,300 0.06% 69,570
2021-01-08 2021-01-06 1.700 39,950 +1,300 0.06% 67,915
2021-01-05 2020-12-31 1.840 38,650 -1,250 0.06% 71,116
2020-12-23 2020-12-21 1.880 39,900 +1,250 0.06% 75,012
2020-12-04 2020-12-02 2.040 38,650 -200 0.06% 78,846
2020-12-03 2020-12-01 2.200 38,850 +200 0.06% 85,470
2020-10-06 2020-09-30 2.060 38,650 -50 0.06% 79,619
2020-09-16 2020-09-14 2.500 38,700 +2,500 0.06% 96,750
2020-09-15 2020-09-11 2.500 36,200 +50 0.05% 90,500
2020-09-04 2020-09-02 2.580 36,150 -2,500 0.05% 93,267
2020-09-03 2020-09-01 2.060 38,650 +2,500 0.06% 79,619
2020-09-01 2020-08-28 2.940 36,150 -2,500 0.05% 106,281
2020-07-13 2020-07-09 2.420 38,650 +100 0.06% 93,533
2020-06-23 2020-06-19 3.320 38,550 -8,200 0.05% 127,986
2020-05-19 2020-05-15 3.040 46,750 -42,500 0.07% 142,120
2020-05-18 2020-05-14 3.000 89,250 +42,500 0.13% 267,750
2020-03-09 2020-03-05 3.460 46,750 -3,400 0.07% 161,755
2020-03-06 2020-03-04 3.400 50,150 +3,350 0.07% 170,510
2020-03-04 2020-03-02 3.180 46,800 -4,700 0.07% 148,824
2020-03-03 2020-02-28 3.420 51,500 +4,750 0.07% 176,130
2019-12-19 2019-12-17 3.800 46,750 -3,250 0.07% 177,650
2019-12-18 2019-12-16 3.720 50,000 +3,250 0.07% 186,000
2019-07-19 2019-07-17 4.040 46,750 -600 0.07% 188,870
2019-07-02 2019-06-27 4.220 47,350 +250 0.07% 199,817
2019-05-08 2019-05-06 4.200 47,100 +150 0.07% 197,820
2019-04-18 2019-04-16 5.400 46,950 -1,000 0.07% 253,530
2019-04-12 2019-04-10 5.700 47,950 -50 0.07% 273,315
2019-03-28 2019-03-26 5.200 48,000 -1,600 0.07% 249,600
2019-03-27 2019-03-25 5.300 49,600 -600 0.07% 262,880
2019-03-15 2019-03-13 5.700 50,200 -300 0.07% 286,140
2019-03-14 2019-03-12 5.800 50,500 -700 0.07% 292,900
2019-03-13 2019-03-11 5.600 51,200 -100 0.07% 286,720
2019-03-12 2019-03-08 6.600 51,300 +50 0.07% 338,580
2019-03-08 2019-03-06 7.300 51,250 -2,500 0.07% 374,125
2019-03-06 2019-03-04 6.800 53,750 -2,350 0.08% 365,500
2019-02-28 2019-02-26 6.300 56,100 -300 0.08% 353,430
2019-02-27 2019-02-25 6.300 56,400 +1,000 0.08% 355,320
2019-02-26 2019-02-22 5.600 55,400 -1,000 0.08% 310,240
2019-02-25 2019-02-21 5.100 56,400 +800 0.08% 287,640
2019-02-22 2019-02-20 4.320 55,600 +550 0.08% 240,192
2019-02-21 2019-02-19 3.760 55,050 -7,900 0.08% 206,988
2019-02-19 2019-02-15 3.500 62,950 +1,150 0.09% 220,325
2019-02-18 2019-02-14 3.760 61,800 +50 0.09% 232,368
2019-02-15 2019-02-13 3.880 61,750 -50 0.09% 239,590
2019-02-11 2019-02-04 3.960 61,800 -150 0.09% 244,728
2019-01-30 2019-01-28 4.000 61,950 -400 0.09% 247,800
2019-01-22 2019-01-18 4.000 62,350 -1,100 0.09% 249,400
2018-12-28 2018-12-24 3.420 63,450 +8,800 0.11% 216,999
2018-12-19 2018-12-17 3.740 54,650 +800 0.09% 204,391
2018-12-03 2018-11-29 3.760 53,850 +50 0.09% 202,476
2018-11-30 2018-11-28 3.900 53,800 -500 0.09% 209,820
2018-10-15 2018-10-11 4.160 54,300 -5,850 0.09% 225,888
2018-09-14 2018-09-12 5.000 60,150 +600 0.10% 300,750
2018-08-23 2018-08-21 5.000 59,550 -650 0.10% 297,750
2018-08-17 2018-08-15 5.200 60,200 +450 0.10% 313,040
2018-08-15 2018-08-13 5.500 59,750 -2,200 0.10% 328,625
2018-07-27 2018-07-25 6.200 61,950 -450 0.11% 384,090
2018-07-25 2018-07-23 6.600 62,400 -1,200 0.11% 411,840
2018-07-23 2018-07-19 4.860 63,600 +150 0.11% 309,096
2018-07-20 2018-07-18 4.800 63,450 +600 0.11% 304,560
2018-06-05 2018-06-01 5.700 62,850 +550 0.11% 358,245
2018-05-16 2018-05-14 6.000 62,300 -4,000 0.11% 373,800
2018-05-15 2018-05-11 5.900 66,300 +4,000 0.11% 391,170
2018-04-26 2018-04-24 6.700 62,300 -5,300 0.11% 417,410
2018-04-25 2018-04-23 5.700 67,600 +550 0.12% 385,320
2018-04-12 2018-04-10 6.800 67,050 -200 0.11% 455,940
2018-04-09 2018-04-04 6.600 67,250 -350 0.11% 443,850
2018-03-28 2018-03-26 6.000 67,600 -4,500 0.12% 405,600
2018-03-23 2018-03-21 6.000 72,100 +550 0.12% 432,600
2018-03-21 2018-03-19 6.000 71,550 -5,000 0.12% 429,300
2018-03-20 2018-03-16 6.200 76,550 -3,250 0.13% 474,610
2018-03-19 2018-03-15 6.200 79,800 -450 0.14% 494,760
2018-03-15 2018-03-13 6.400 80,250 -7,500 0.14% 513,600
2018-03-09 2018-03-07 6.400 87,750 +5,000 0.15% 561,600
2018-03-07 2018-03-05 6.600 82,750 -9,050 0.14% 546,150
2018-03-06 2018-03-02 6.800 91,800 -200 0.16% 624,240
2018-03-05 2018-03-01 6.700 92,000 -700 0.16% 616,400
2018-03-02 2018-02-28 6.900 92,700 +5,700 0.16% 639,630
2018-03-01 2018-02-27 6.600 87,000 +1,450 0.15% 574,200
2018-02-28 2018-02-26 6.600 85,550 +3,100 0.15% 564,630
2018-02-26 2018-02-22 6.100 82,450 +12,500 0.14% 502,945
2018-02-08 2018-02-06 5.900 69,950 +50 0.12% 412,705
2018-02-06 2018-02-02 6.200 69,900 +450 0.12% 433,380
2018-02-05 2018-02-01 6.600 69,450 +350 0.12% 458,370
2018-01-23 2018-01-19 7.100 69,100 -500 0.12% 490,610
2018-01-18 2018-01-16 6.900 69,600 +500 0.12% 480,240
2018-01-15 2018-01-11 7.100 69,100 -1,050 0.12% 490,610
2018-01-12 2018-01-10 7.100 70,150 -1,500 0.12% 498,065
2018-01-10 2018-01-08 7.200 71,650 +1,500 0.12% 515,880
2018-01-09 2018-01-05 7.400 70,150 +3,750 0.12% 519,110
2018-01-08 2018-01-04 7.700 66,400 -1,000 0.11% 511,280
2017-12-27 2017-12-21 7.300 67,400 +1,000 0.12% 492,020
2017-12-22 2017-12-20 7.400 66,400 -2,900 0.11% 491,360
2017-12-21 2017-12-19 7.200 69,300 +2,500 0.14% 498,960
2017-12-20 2017-12-18 7.800 66,800 -1,000 0.14% 521,040
2017-12-19 2017-12-15 7.300 67,800 -500 0.14% 494,940
2017-12-15 2017-12-13 7.000 68,300 +500 0.14% 478,100
2017-12-14 2017-12-12 7.200 67,800 -2,400 0.14% 488,160
2017-12-11 2017-12-07 7.300 70,200 -2,500 0.14% 512,460
2017-12-04 2017-11-30 7.900 72,700 +1,400 0.15% 574,330
2017-12-01 2017-11-29 8.200 71,300 -500 0.15% 584,660
2017-11-30 2017-11-28 8.000 71,800 +2,000 0.15% 574,400
2017-11-28 2017-11-24 8.200 69,800 -1,000 0.14% 572,360
2017-11-27 2017-11-23 7.600 70,800 -6,000 0.15% 538,080
2017-11-24 2017-11-22 7.400 76,800 +7,450 0.16% 568,320
2017-11-23 2017-11-21 8.600 69,350 +1,400 0.14% 596,410
2017-11-22 2017-11-20 9.600 67,950 +2,000 0.14% 652,320
2017-11-21 2017-11-17 9.400 65,950 -1,000 0.14% 619,930
2017-11-20 2017-11-16 9.600 66,950 +1,000 0.14% 642,720
2017-11-15 2017-11-13 9.600 65,950 -500 0.14% 633,120
2017-10-27 2017-10-25 9.700 66,450 -600 0.14% 644,565
2017-10-26 2017-10-24 9.600 67,050 -4,450 0.14% 643,680
2017-10-25 2017-10-23 9.700 71,500 +5,000 0.15% 693,550
2017-10-24 2017-10-20 9.400 66,500 -2,000 0.14% 625,100
2017-10-23 2017-10-19 9.700 68,500 -4,000 0.14% 664,450
2017-10-19 2017-10-17 9.900 72,500 +4,000 0.15% 717,750
2017-10-16 2017-10-12 9.500 68,500 -4,000 0.14% 650,750
2017-10-13 2017-10-11 9.600 72,500 +1,700 0.15% 696,000
2017-10-11 2017-10-09 10.200 70,800 +200 0.15% 722,160
2017-10-10 2017-10-06 10.400 70,600 +500 0.14% 734,240
2017-10-09 2017-10-04 10.600 70,100 -3,000 0.14% 743,060
2017-10-06 2017-10-03 10.600 73,100 -1,750 0.15% 774,860
2017-10-04 2017-09-29 10.600 74,850 -4,850 0.15% 793,410
2017-09-29 2017-09-27 11.000 79,700 +500 0.16% 876,700
2017-09-28 2017-09-26 10.800 79,200 +2,100 0.16% 855,360
2017-09-27 2017-09-25 11.400 77,100 +250 0.16% 878,940
2017-09-26 2017-09-22 11.600 76,850 +6,750 0.16% 891,460
2017-09-25 2017-09-21 12.400 70,100 -4,350 0.14% 869,240
2017-09-22 2017-09-20 12.000 74,450 +4,900 0.15% 893,400
2017-09-21 2017-09-19 11.800 69,550 -1,250 0.14% 820,690
2017-09-20 2017-09-18 11.000 70,800 -10,000 0.15% 778,800
2017-09-19 2017-09-15 11.000 80,800 -250 0.17% 888,800
2017-09-18 2017-09-14 10.600 81,050 +50 0.17% 859,130
2017-09-15 2017-09-13 10.800 81,000 -3,150 0.17% 874,800
2017-09-14 2017-09-12 10.600 84,150 +6,050 0.17% 891,990
2017-09-13 2017-09-11 10.800 78,100 -2,700 0.16% 843,480
2017-09-12 2017-09-08 10.600 80,800 +1,150 0.17% 856,480
2017-09-11 2017-09-07 11.400 79,650 -4,550 0.16% 908,010
2017-09-08 2017-09-06 12.000 84,200 -1,550 0.17% 1,010,400
2017-09-07 2017-09-05 11.000 85,750 -18,200 0.18% 943,250
2017-09-06 2017-09-04 11.200 103,950 +5,050 0.21% 1,164,240
2017-09-05 2017-09-01 11.600 98,900 -10,850 0.20% 1,147,240
2017-09-04 2017-08-31 10.800 109,750 -2,800 0.23% 1,185,300
2017-09-01 2017-08-30 11.200 112,550 +11,550 0.23% 1,260,560
2017-08-31 2017-08-29 12.200 101,000 -2,950 0.21% 1,232,200
2017-08-30 2017-08-28 11.400 103,950 +50 0.21% 1,185,030
2017-08-29 2017-08-25 12.600 103,900 -1,550 0.21% 1,309,140
2017-08-28 2017-08-24 13.200 105,450 -16,100 0.22% 1,391,940
2017-08-25 2017-08-22 12.600 121,550 -3,250 0.25% 1,531,530
2017-08-24 2017-08-21 10.800 124,800 -1,150 0.26% 1,347,840
2017-08-21 2017-08-17 10.800 125,950 -1,800 0.26% 1,360,260
2017-08-18 2017-08-16 11.000 127,750 -4,400 0.26% 1,405,250
2017-08-17 2017-08-15 9.900 132,150 -150 0.27% 1,308,285
2017-08-16 2017-08-14 10.400 132,300 +3,100 0.27% 1,375,920
2017-08-15 2017-08-11 11.400 129,200 -650 0.27% 1,472,880
2017-08-14 2017-08-10 11.600 129,850 +8,950 0.27% 1,506,260
2017-08-11 2017-08-09 10.200 120,900 +250 0.25% 1,233,180
2017-08-10 2017-08-08 8.900 120,650 +13,750 0.25% 1,073,785
2017-08-09 2017-08-07 8.300 106,900 +16,950 0.22% 887,270
2017-08-08 2017-08-04 8.800 89,950 -4,100 0.18% 791,560
2017-08-04 2017-08-02 8.200 94,050 -450 0.19% 771,210
2017-08-03 2017-08-01 8.000 94,500 +8,750 0.19% 756,000
2017-08-02 2017-07-31 7.500 85,750 -950 0.18% 643,125
2017-08-01 2017-07-28 7.600 86,700 -4,000 0.18% 658,920
2017-07-31 2017-07-27 7.600 90,700 +2,100 0.19% 689,320
2017-07-28 2017-07-26 7.700 88,600 -2,000 0.18% 682,220
2017-07-26 2017-07-24 8.000 90,600 +150 0.19% 724,800
2017-07-25 2017-07-21 7.600 90,450 -1,700 0.19% 687,420
2017-07-24 2017-07-20 7.700 92,150 -3,500 0.19% 709,555
2017-07-21 2017-07-19 8.000 95,650 -4,550 0.20% 765,200
2017-07-20 2017-07-18 8.400 100,200 +5,150 0.21% 841,680
2017-07-19 2017-07-17 8.300 95,050 +2,450 0.19% 788,915
2017-07-18 2017-07-14 8.600 92,600 +6,950 0.19% 796,360
2017-07-17 2017-07-13 8.600 85,650 +4,050 0.18% 736,590
2017-07-14 2017-07-12 8.300 81,600 -8,900 0.17% 677,280
2017-07-13 2017-07-11 8.100 90,500 -11,900 0.19% 733,050
2017-07-12 2017-07-10 7.700 102,400 -150 0.21% 788,480
2017-07-11 2017-07-07 7.600 102,550 +300 0.21% 779,380
2017-07-10 2017-07-06 7.700 102,250 -6,850 0.21% 787,325
2017-07-07 2017-07-05 7.600 109,100 -3,350 0.22% 829,160
2017-07-06 2017-07-04 7.600 112,450 +3,350 0.23% 854,620
2017-07-05 2017-07-03 7.700 109,100 +11,750 0.22% 840,070
2017-07-03 2017-06-29 7.500 97,350 +4,150 0.20% 730,125
2017-06-30 2017-06-28 7.600 93,200 -34,700 0.19% 708,320
2017-06-29 2017-06-27 7.800 127,900 +19,300 0.26% 997,620
2017-06-28 2017-06-26 8.700 108,600 -15,750 0.22% 944,820
2017-06-27 2017-06-23 9.200 124,350 +19,450 0.26% 1,144,020
2017-06-26 2017-06-22 7.700 104,900 +1,500 0.22% 807,730
2017-06-23 2017-06-21 7.600 103,400 -500 0.21% 785,840
2017-06-22 2017-06-20 7.600 103,900 +200 0.21% 789,640
2017-06-21 2017-06-19 7.400 103,700 -500 0.21% 767,380
2017-06-20 2017-06-16 7.500 104,200 -2,550 0.21% 781,500
2017-06-19 2017-06-15 7.400 106,750 +1,300 0.22% 789,950
2017-06-16 2017-06-14 7.700 105,450 +1,500 0.22% 811,965
2017-06-15 2017-06-13 7.200 103,950 +5,950 0.21% 748,440
2017-06-14 2017-06-12 7.400 98,000 -13,400 0.20% 725,200
2017-06-13 2017-06-09 7.300 111,400 -28,400 0.23% 813,220
2017-06-12 2017-06-08 7.700 139,800 +50,950 0.29% 1,076,460
2017-06-09 2017-06-07 7.900 88,850 +27,200 0.18% 701,915
2017-06-08 2017-06-06 7.100 61,650 +3,200 0.13% 437,715
2017-06-07 2017-06-05 6.700 58,450 -10,100 0.12% 391,615
2017-06-06 2017-06-02 6.900 68,550 +11,050 0.14% 472,995
2017-06-05 2017-06-01 7.000 57,500 +4,350 0.12% 402,500
2017-06-01 2017-05-29 7.400 53,150 +500 0.11% 393,310
2017-05-31 2017-05-26 7.500 52,650 +550 0.11% 394,875
2017-05-29 2017-05-25 7.500 52,100 -1,100 0.11% 390,750
2017-05-26 2017-05-24 7.600 53,200 -5,100 0.11% 404,320
2017-05-25 2017-05-23 7.800 58,300 -3,250 0.12% 454,740
2017-05-24 2017-05-22 8.200 61,550 +15,000 0.13% 504,710
2017-05-23 2017-05-19 9.100 46,550 -100 0.10% 423,605
2017-05-22 2017-05-18 8.800 46,650 +9,350 0.10% 410,520
2017-05-19 2017-05-17 8.600 37,300 -150 0.08% 320,780
2017-05-18 2017-05-16 9.200 37,450 -500 0.08% 344,540
2017-05-17 2017-05-15 9.200 37,950 -4,350 0.09% 349,140
2017-05-16 2017-05-12 9.200 42,300 -1,650 0.10% 389,160
2017-05-15 2017-05-11 8.600 43,950 -400 0.11% 377,970
2017-05-12 2017-05-10 9.300 44,350 +6,150 0.11% 412,455
2017-05-11 2017-05-09 7.100 38,200 +100 0.09% 271,220
2017-05-10 2017-05-08 7.000 38,100 -9,000 0.09% 266,700
2017-05-09 2017-05-05 7.300 47,100 +9,250 0.12% 343,830
2017-05-08 2017-05-04 8.400 37,850 +6,100 0.09% 317,940
2017-04-27 2017-04-25 9.500 31,750 -4,700 0.08% 301,625
2017-04-26 2017-04-24 9.400 36,450 -1,750 0.09% 342,630
2017-04-25 2017-04-21 10.200 38,200 +5,350 0.09% 389,640
2017-04-24 2017-04-20 10.400 32,850 +2,250 0.08% 341,640
2017-04-20 2017-04-18 10.800 30,600 -4,850 0.07% 330,480
2017-04-19 2017-04-13 10.800 35,450 +4,600 0.09% 382,860
2017-04-18 2017-04-12 11.200 30,850 +2,750 0.08% 345,520
2017-04-13 2017-04-11 11.200 28,100 -1,650 0.07% 314,720
2017-04-11 2017-04-07 11.800 29,750 -500 0.07% 351,050
2017-04-10 2017-04-06 12.000 30,250 -5,500 0.07% 363,000
2017-04-07 2017-04-05 12.200 35,750 -300 0.09% 436,150
2017-04-06 2017-04-03 12.200 36,050 -2,850 0.09% 439,810
2017-04-05 2017-03-31 12.200 38,900 +10,300 0.09% 474,580
2017-04-03 2017-03-30 12.000 28,600 -3,950 0.07% 343,200
2017-03-31 2017-03-29 13.600 32,550 -17,850 0.08% 442,680
2017-03-30 2017-03-28 16.000 50,400 +24,250 0.12% 806,400
2017-03-24 2017-03-22 18.000 26,150 -1,850 0.06% 470,700
2017-03-22 2017-03-20 18.200 28,000 -250 0.07% 509,600
2017-03-17 2017-03-15 18.000 28,250 -500 0.07% 508,500
2017-03-16 2017-03-14 17.800 28,750 -850 0.07% 511,750
2017-03-13 2017-03-09 21.400 29,600 +500 0.07% 633,440
2017-03-10 2017-03-08 22.000 29,100 +900 0.07% 640,200
2017-03-09 2017-03-07 21.800 28,200 +100 0.07% 614,760
2017-03-08 2017-03-06 21.000 28,100 -2,150 0.07% 590,100
2017-03-07 2017-03-03 22.000 30,250 +1,950 0.07% 665,500
2017-03-06 2017-03-02 22.400 28,300 +1,550 0.07% 633,920
2017-03-03 2017-03-01 22.400 26,750 +300 0.07% 599,200
2017-03-02 2017-02-28 22.600 26,450 -150 0.06% 597,770
2017-03-01 2017-02-27 22.400 26,600 +200 0.06% 595,840
2017-02-27 2017-02-23 21.800 26,400 -350 0.06% 575,520
2017-02-24 2017-02-22 22.200 26,750 -1,850 0.07% 593,850
2017-02-23 2017-02-21 23.400 28,600 +2,000 0.07% 669,240
2017-02-22 2017-02-20 25.200 26,600 -1,350 0.06% 670,320
2017-02-21 2017-02-17 24.200 27,950 +2,050 0.07% 676,390
2017-02-20 2017-02-16 22.600 25,900 -650 0.06% 585,340
2017-02-17 2017-02-15 22.400 26,550 +1,150 0.06% 594,720
2017-02-15 2017-02-13 22.800 25,400 +800 0.06% 579,120
2017-02-14 2017-02-10 22.600 24,600 -800 0.06% 555,960
2017-02-13 2017-02-09 24.000 25,400 +150 0.06% 609,600
2017-02-09 2017-02-07 24.400 25,250 +150 0.06% 616,100
2017-02-08 2017-02-06 25.600 25,100 -400 0.06% 642,560
2017-02-07 2017-02-03 26.200 25,500 +250 0.06% 668,100
2017-02-06 2017-02-02 28.400 25,250 +800 0.06% 717,100
2017-02-03 2017-02-01 29.800 24,450 -500 0.06% 728,610
2017-02-01 2017-01-25 28.800 24,950 +500 0.06% 718,560
2017-01-11 2017-01-09 32.600 24,450 -250 0.06% 797,070
2017-01-09 2017-01-05 33.600 24,700 -1,150 0.06% 829,920
2016-12-30 2016-12-28 33.200 25,850 -50 0.06% 858,220
2016-12-29 2016-12-23 34.000 25,900 +50 0.06% 880,600
2016-12-15 2016-12-13 35.400 25,850 +1,000 0.06% 915,090
2016-12-12 2016-12-08 36.400 24,850 -350 0.06% 904,540
2016-12-08 2016-12-06 37.600 25,200 -50 0.06% 947,520
2016-12-01 2016-11-29 38.400 25,250 -100 0.06% 969,600
2016-11-29 2016-11-25 39.200 25,350 -650 0.06% 993,720
2016-11-24 2016-11-22 40.600 26,000 -700 0.06% 1,055,600
2016-11-23 2016-11-21 40.200 26,700 +1,400 0.07% 1,073,340
2016-11-22 2016-11-18 41.200 25,300 +2,800 0.06% 1,042,360
2016-11-21 2016-11-17 37.800 22,500 +400 0.05% 850,500
2016-11-17 2016-11-15 38.800 22,100 -250 0.05% 857,480
2016-11-16 2016-11-14 36.800 22,350 -100 0.05% 822,480
2016-11-15 2016-11-11 37.800 22,450 -50 0.05% 848,610
2016-11-14 2016-11-10 38.000 22,500 -3,300 0.05% 855,000
2016-11-11 2016-11-09 36.000 25,800 +2,750 0.06% 928,800
2016-11-10 2016-11-08 32.400 23,050 -250 0.06% 746,820
2016-11-07 2016-11-03 32.200 23,300 -900 0.06% 750,260
2016-11-04 2016-11-02 31.400 24,200 -500 0.06% 759,880
2016-11-02 2016-10-31 32.200 24,700 -5,100 0.06% 795,340
2016-11-01 2016-10-28 32.200 29,800 +5,000 0.07% 959,560
2016-10-28 2016-10-26 33.200 24,800 -350 0.06% 823,360
2016-10-27 2016-10-25 34.000 25,150 -1,900 0.06% 855,100
2016-10-26 2016-10-24 34.600 27,050 +1,250 0.07% 935,930
2016-10-25 2016-10-20 31.400 25,800 -1,500 0.06% 810,120
2016-10-14 2016-10-12 27.600 27,300 -400 0.07% 753,480
2016-10-13 2016-10-11 27.400 27,700 +400 0.07% 758,980
2016-09-30 2016-09-28 29.200 27,300 +600 0.07% 797,160
2016-09-29 2016-09-27 29.600 26,700 -50 0.07% 790,320
2016-09-28 2016-09-26 29.800 26,750 +50 0.07% 797,150
2016-09-26 2016-09-22 29.800 26,700 -500 0.07% 795,660
2016-09-23 2016-09-21 29.600 27,200 +500 0.07% 805,120
2016-09-06 2016-09-02 26.000 26,700 +50 0.07% 694,200
2016-08-17 2016-08-15 29.000 26,650 -2,250 0.07% 772,850
2016-08-03 2016-07-29 26.600 28,900 +250 0.07% 768,740
2016-08-01 2016-07-28 27.400 28,650 -4,000 0.07% 785,010
2016-07-21 2016-07-19 26.800 32,650 +500 0.08% 875,020
2016-07-20 2016-07-18 28.400 32,150 +4,150 0.08% 913,060
2016-07-13 2016-07-11 31.400 28,000 -4,000 0.07% 879,200
2016-07-12 2016-07-08 30.800 32,000 -4,000 0.08% 985,600
2016-07-11 2016-07-07 30.600 36,000 +4,000 0.09% 1,101,600
2016-07-08 2016-07-06 31.200 32,000 +5,500 0.08% 998,400
2016-07-06 2016-07-04 28.000 26,500 -4,000 0.07% 742,000
2016-06-28 2016-06-24 27.000 30,500 -3,800 0.08% 823,500
2016-06-27 2016-06-23 28.400 34,300 +8,100 0.09% 974,120
2016-06-24 2016-06-22 28.400 26,200 -9,000 0.07% 744,080
2016-06-23 2016-06-21 28.400 35,200 +9,750 0.09% 999,680
2016-06-22 2016-06-20 30.400 25,450 +300 0.07% 773,680
2016-06-21 2016-06-17 30.600 25,150 +150 0.06% 769,590
2016-06-20 2016-06-16 31.400 25,000 +250 0.06% 785,000
2016-06-16 2016-06-14 29.400 24,750 +250 0.06% 727,650
2016-06-15 2016-06-13 29.600 24,500 -1,000 0.06% 725,200
2016-06-13 2016-06-08 30.000 25,500 +2,700 0.07% 765,000
2016-06-10 2016-06-07 31.600 22,800 -4,050 0.06% 720,480
2016-06-08 2016-06-06 32.000 26,850 -1,000 0.07% 859,200
2016-06-07 2016-06-03 32.400 27,850 +1,500 0.07% 902,340
2016-06-06 2016-06-02 32.600 26,350 -1,000 0.07% 859,010
2016-06-03 2016-06-01 32.000 27,350 +5,450 0.07% 875,200
2016-06-02 2016-05-31 35.600 21,900 -4,000 0.06% 779,640
2016-06-01 2016-05-30 35.600 25,900 +1,000 0.07% 922,040
2016-05-31 2016-05-27 35.000 24,900 +4,000 0.06% 871,500
2016-05-27 2016-05-25 35.000 20,900 -4,000 0.05% 731,500
2016-05-26 2016-05-24 34.600 24,900 +4,000 0.06% 861,540
2016-05-25 2016-05-23 33.400 20,900 -4,000 0.05% 698,060
2016-05-23 2016-05-19 37.200 24,900 +4,000 0.06% 926,280
2016-05-19 2016-05-17 38.600 20,900 -4,050 0.05% 806,740
2016-05-18 2016-05-16 37.000 24,950 -1,000 0.06% 923,150
2016-05-17 2016-05-13 37.800 25,950 +1,000 0.07% 980,910
2016-05-16 2016-05-12 39.800 24,950 -4,000 0.06% 993,010
2016-05-13 2016-05-11 40.200 28,950 -500 0.07% 1,163,790
2016-05-12 2016-05-10 40.400 29,450 +4,500 0.08% 1,189,780
2016-05-11 2016-05-09 39.800 24,950 -1,100 0.06% 993,010
2016-05-06 2016-05-04 42.200 26,050 -100 0.07% 1,099,310
2016-05-03 2016-04-28 41.800 26,150 -1,000 0.07% 1,093,070
2016-04-29 2016-04-27 41.600 27,150 +1,000 0.07% 1,129,440
2016-04-28 2016-04-26 41.200 26,150 +4,000 0.07% 1,077,380
2016-04-26 2016-04-22 42.800 22,150 -3,500 0.06% 948,020
2016-04-25 2016-04-21 43.000 25,650 -500 0.07% 1,102,950
2016-04-22 2016-04-20 43.000 26,150 +5,000 0.07% 1,124,450
2016-04-21 2016-04-19 43.400 21,150 -3,500 0.05% 917,910
2016-04-20 2016-04-18 43.000 24,650 +1,750 0.06% 1,059,950
2016-04-19 2016-04-15 43.600 22,900 +500 0.06% 998,440
2016-04-18 2016-04-14 46.200 22,400 -2,250 0.06% 1,034,880
2016-04-15 2016-04-13 48.000 24,650 -200 0.06% 1,183,200
2016-04-14 2016-04-12 47.400 24,850 -900 0.06% 1,177,890
2016-04-13 2016-04-11 47.000 25,750 -500 0.07% 1,210,250
2016-04-12 2016-04-08 47.400 26,250 +3,400 0.07% 1,244,250
2016-04-11 2016-04-07 48.600 22,850 -3,800 0.06% 1,110,510
2016-04-08 2016-04-06 43.800 26,650 +2,500 0.07% 1,167,270
2016-04-07 2016-04-05 45.200 24,150 +3,500 0.06% 1,091,580
2016-04-05 2016-03-31 46.800 20,650 -2,000 0.05% 966,420
2016-04-01 2016-03-30 48.200 22,650 +7,700 0.06% 1,091,730
2016-03-31 2016-03-29 51.400 14,950 -1,500 0.04% 768,430
2016-03-30 2016-03-24 57.400 16,450 -650 0.04% 944,230
2016-03-29 2016-03-23 52.000 17,100 -8,650 0.04% 889,200
2016-03-24 2016-03-22 48.000 25,750 +12,000 0.07% 1,236,000
2016-03-23 2016-03-21 48.000 13,750 -5,950 0.04% 660,000
2016-03-22 2016-03-18 43.800 19,700 -4,700 0.05% 862,860
2016-03-21 2016-03-17 44.000 24,400 +7,500 0.06% 1,073,600
2016-03-18 2016-03-16 43.400 16,900 -2,500 0.04% 733,460
2016-03-17 2016-03-15 43.200 19,400 -2,550 0.05% 838,080
2016-03-16 2016-03-14 43.000 21,950 -150 0.06% 943,850
2016-03-15 2016-03-11 44.000 22,100 +5,100 0.06% 972,400
2016-03-14 2016-03-10 41.800 17,000 -5,250 0.04% 710,600
2016-03-11 2016-03-09 45.800 22,250 +6,050 0.06% 1,019,050
2016-03-04 2016-03-02 37.000 16,200 -50 0.04% 599,400
2016-03-03 2016-03-01 36.800 16,250 +1,150 0.04% 598,000
2016-03-01 2016-02-26 38.400 15,100 +50 0.04% 579,840
2016-02-25 2016-02-23 40.200 15,050 -50 0.04% 605,010
2016-02-24 2016-02-22 40.800 15,100 -1,150 0.04% 616,080
2016-02-22 2016-02-18 42.000 16,250 -50 0.04% 682,500
2016-01-21 2016-01-19 43.400 16,300 -2,950 0.04% 707,420
2015-12-28 2015-12-22 53.600 19,250 +250 0.05% 1,031,800
2015-12-21 2015-12-17 53.800 19,000 +500 0.05% 1,022,200
2015-12-18 2015-12-16 53.200 18,500 -250 0.05% 984,200
2015-12-16 2015-12-14 55.000 18,750 +1,000 0.05% 1,031,250
2015-12-15 2015-12-11 56.200 17,750 -50 0.05% 997,550
2015-12-14 2015-12-10 55.600 17,800 -2,450 0.05% 989,680
2015-11-30 2015-11-26 53.000 20,250 -50 0.05% 1,073,250
2015-11-27 2015-11-25 53.200 20,300 +50 0.05% 1,079,960
2015-11-26 2015-11-24 53.600 20,250 -300 0.05% 1,085,400
2015-11-25 2015-11-23 52.400 20,550 +300 0.05% 1,076,820
2015-11-24 2015-11-20 54.800 20,250 +1,000 0.05% 1,109,700
2015-11-19 2015-11-17 54.200 19,250 -900 0.05% 1,043,350
2015-11-17 2015-11-13 55.800 20,150 +400 0.05% 1,124,370
2015-11-12 2015-11-10 56.000 19,750 -300 0.06% 1,106,000
2015-11-11 2015-11-09 55.600 20,050 +950 0.06% 1,114,780
2015-11-10 2015-11-06 58.800 19,100 -1,550 0.06% 1,123,080
2015-11-06 2015-11-04 58.800 20,650 +100 0.06% 1,214,220
2015-11-03 2015-10-30 59.800 20,550 -450 0.06% 1,228,890
2015-10-22 2015-10-19 57.200 21,000 -200 0.06% 1,201,200
2015-10-20 2015-10-16 61.400 21,200 +200 0.06% 1,301,680
2015-10-16 2015-10-14 64.800 21,000 -150 0.06% 1,360,800
2015-10-14 2015-10-12 56.800 21,150 +50 0.06% 1,201,320
2015-10-07 2015-10-05 51.200 21,100 -50 0.06% 1,080,320
2015-09-24 2015-09-22 50.600 21,150 -650 0.06% 1,070,190
2015-09-23 2015-09-21 48.600 21,800 +500 0.07% 1,059,480
2015-09-02 2015-08-31 55.200 21,300 -100 0.06% 1,175,760
2015-09-01 2015-08-28 57.600 21,400 -650 0.06% 1,232,640
2015-08-31 2015-08-27 56.400 22,050 +100 0.07% 1,243,620
2015-08-25 2015-08-21 59.800 21,950 -150 0.07% 1,312,610
2015-08-24 2015-08-20 65.600 22,100 +650 0.07% 1,449,760
2015-08-21 2015-08-19 67.200 21,450 +50 0.06% 1,441,440
2015-08-20 2015-08-18 70.400 21,400 -2,100 0.06% 1,506,560
2015-08-19 2015-08-17 71.400 23,500 -400 0.07% 1,677,900
2015-08-18 2015-08-14 68.800 23,900 -450 0.07% 1,644,320
2015-08-17 2015-08-13 66.800 24,350 +500 0.07% 1,626,580
2015-08-14 2015-08-12 67.600 23,850 -700 0.07% 1,612,260
2015-08-13 2015-08-11 69.600 24,550 +2,900 0.07% 1,708,680
2015-08-11 2015-08-07 72.600 21,650 -200 0.06% 1,571,790
2015-08-10 2015-08-06 72.600 21,850 -150 0.07% 1,586,310
2015-08-05 2015-08-03 70.800 22,000 -600 0.07% 1,557,600
2015-08-04 2015-07-31 72.000 22,600 +250 0.07% 1,627,200
2015-08-03 2015-07-30 72.400 22,350 +100 0.07% 1,618,140
2015-07-30 2015-07-28 72.400 22,250 +1,250 0.07% 1,610,900
2015-07-29 2015-07-27 69.000 21,000 -6,750 0.06% 1,449,000
2015-07-28 2015-07-24 73.400 27,750 -1,350 0.08% 2,036,850
2015-07-27 2015-07-23 72.200 29,100 +700 0.08% 2,101,020
2015-07-24 2015-07-22 70.600 28,400 +1,650 0.08% 2,005,040
2015-07-23 2015-07-21 78.400 26,750 +6,100 0.07% 2,097,200
2015-07-22 2015-07-20 78.600 20,650 -5,650 0.06% 1,623,090
2015-07-21 2015-07-17 83.000 26,300 +5,750 0.07% 2,182,900
2015-07-20 2015-07-16 79.600 20,550 -2,800 0.06% 1,635,780
2015-07-17 2015-07-15 77.800 23,350 -450 0.06% 1,816,630
2015-07-16 2015-07-14 79.800 23,800 -1,000 0.07% 1,899,240
2015-07-15 2015-07-13 80.000 24,800 -50 0.07% 1,984,000
2015-07-14 2015-07-10 75.000 24,850 +400 0.07% 1,863,750
2015-07-13 2015-07-09 58.400 24,450 -750 0.07% 1,427,880
2015-07-10 2015-07-08 37.400 25,200 +750 0.07% 942,480
2015-07-09 2015-07-07 50.000 24,450 +550 0.07% 1,222,500
2015-07-08 2015-07-06 62.600 23,900 +1,750 0.07% 1,496,140
2015-07-07 2015-07-03 79.600 22,150 +5,050 0.06% 1,763,140
2015-07-06 2015-07-02 87.400 17,100 +1,300 0.05% 1,494,540
2015-07-03 2015-06-30 91.800 15,800 -150 0.04% 1,450,440
2015-06-30 2015-06-26 91.600 15,950 +4,250 0.04% 1,461,020
2015-06-29 2015-06-25 111.400 11,700 +500 0.03% 1,303,380
2015-06-26 2015-06-24 111.000 11,200 +600 0.03% 1,243,200
2015-06-25 2015-06-23 112.600 10,600 -400 0.03% 1,193,560
2015-06-24 2015-06-22 114.000 11,000 -200 0.03% 1,254,000
2015-06-23 2015-06-19 113.800 11,200 -150 0.03% 1,274,560
2015-06-22 2015-06-18 116.400 11,350 +2,750 0.03% 1,321,140
2015-06-19 2015-06-17 118.200 8,600 -4,750 0.02% 1,016,520
2015-06-18 2015-06-16 90.600 13,350 -2,500 0.04% 1,209,510
2015-06-17 2015-06-15 83.000 15,850 -3,550 0.04% 1,315,550
2015-06-16 2015-06-12 75.200 19,400 -1,500 0.05% 1,458,880
2015-06-10 2015-06-08 73.200 20,900 +150 0.06% 1,529,880
2015-06-09 2015-06-05 80.200 20,750 -1,000 0.06% 1,664,150
2015-06-08 2015-06-04 74.600 21,750 +500 0.06% 1,622,550
2015-06-05 2015-06-03 76.400 21,250 +1,150 0.06% 1,623,500
2015-06-04 2015-06-02 80.800 20,100 -950 0.06% 1,624,080
2015-06-03 2015-06-01 79.400 21,050 -500 0.06% 1,671,370
2015-06-02 2015-05-29 74.400 21,550 +100 0.06% 1,603,320
2015-06-01 2015-05-28 72.800 21,450 +500 0.06% 1,561,560
2015-05-29 2015-05-27 67.200 20,950 -100 0.06% 1,407,840
2015-05-28 2015-05-26 67.400 21,050 -2,000 0.06% 1,418,770
2015-05-27 2015-05-22 55.800 23,050 +1,250 0.06% 1,286,190
2015-05-22 2015-05-20 60.000 21,800 +700 0.06% 1,308,000
2015-05-21 2015-05-19 58.600 21,100 -1,050 0.06% 1,236,460
2015-05-19 2015-05-15 69.000 22,150 +250 0.06% 1,528,350
2015-05-14 2015-05-12 70.000 21,900 +800 0.06% 1,533,000
2015-05-13 2015-05-11 74.400 21,100 +300 0.06% 1,569,840
2015-05-12 2015-05-08 72.800 20,800 +2,000 0.06% 1,514,240
2015-05-11 2015-05-07 74.000 18,800 +2,100 0.05% 1,391,200
2015-05-08 2015-05-06 94.000 16,700 +50 0.05% 1,569,800
2015-05-07 2015-05-05 96.200 16,650 +300 0.05% 1,601,730
2015-05-06 2015-05-04 85.600 16,350 +50 0.05% 1,399,560
2015-05-05 2015-04-30 91.000 16,300 +600 0.05% 1,483,300
2015-05-04 2015-04-29 67.400 15,700 -1,750 0.04% 1,058,180
2015-04-30 2015-04-28 70.600 17,450 -2,300 0.05% 1,231,970
2015-04-29 2015-04-27 57.800 19,750 +2,150 0.05% 1,141,550
2015-04-28 2015-04-24 56.800 17,600 -250 0.05% 999,680
2015-04-27 2015-04-23 57.400 17,850 -50 0.05% 1,024,590
2015-04-24 2015-04-22 57.000 17,900 +100 0.05% 1,020,300
2015-04-22 2015-04-20 53.000 17,800 -250 0.05% 943,400
2015-04-21 2015-04-17 51.000 18,050 -50 0.05% 920,550
2015-04-20 2015-04-16 53.000 18,100 -50 0.05% 959,300
2015-04-17 2015-04-15 53.000 18,150 +250 0.05% 961,950
2015-04-16 2015-04-14 55.000 17,900 +1,700 0.05% 984,500
2015-04-15 2015-04-13 55.000 16,200 +9,000 0.04% 891,000
2015-04-14 2015-04-10 44.400 7,200 -4,000 0.02% 319,680
2015-04-13 2015-04-09 42.200 11,200 -1,500 0.03% 472,640
2015-04-10 2015-04-08 41.600 12,700 -450 0.04% 528,320
2015-04-09 2015-04-02 36.400 13,150 -900 0.04% 478,660
2015-04-08 2015-04-01 35.600 14,050 -3,100 0.04% 500,180
2015-04-02 2015-03-31 33.000 17,150 -500 0.05% 565,950
2015-04-01 2015-03-30 32.800 17,650 +500 0.05% 578,920
2015-03-31 2015-03-27 34.000 17,150 -500 0.05% 583,100
2015-03-27 2015-03-25 34.000 17,650 -100 0.05% 600,100
2015-03-25 2015-03-23 34.000 17,750 -500 0.05% 603,500
2015-03-24 2015-03-20 32.800 18,250 -500 0.05% 598,600
2015-03-23 2015-03-19 32.600 18,750 +500 0.05% 611,250
2015-03-20 2015-03-18 33.200 18,250 +1,000 0.05% 605,900
2015-03-12 2015-03-10 30.800 17,250 +200 0.05% 531,300
2015-03-11 2015-03-09 30.800 17,050 +50 0.05% 525,140
2015-03-09 2015-03-05 30.800 17,000 -350 0.05% 523,600
2015-03-05 2015-03-03 30.200 17,350 -100 0.05% 523,970
2015-03-03 2015-02-27 29.800 17,450 -500 0.05% 520,010
2015-02-16 2015-02-12 30.000 17,950 +100 0.05% 538,500
2015-02-06 2015-02-04 31.200 17,850 -500 0.05% 556,920
2015-02-05 2015-02-03 31.600 18,350 -1,550 0.05% 579,860
2015-02-03 2015-01-30 31.800 19,900 -50 0.06% 632,820
2015-01-29 2015-01-27 32.000 19,950 -150 0.06% 638,400
2015-01-27 2015-01-23 31.800 20,100 +100 0.06% 639,180
2015-01-26 2015-01-22 32.000 20,000 +50 0.06% 640,000
2015-01-20 2015-01-16 30.200 19,950 -5,550 0.06% 602,490
2015-01-16 2015-01-14 30.200 25,500 -1,150 0.07% 770,100
2015-01-15 2015-01-13 30.200 26,650 -300 0.07% 804,830
2015-01-14 2015-01-12 29.400 26,950 +6,450 0.07% 792,330
2015-01-12 2015-01-08 30.200 20,500 -7,200 0.06% 619,100
2015-01-09 2015-01-07 30.400 27,700 -150 0.08% 842,080
2015-01-08 2015-01-06 29.800 27,850 +250 0.08% 829,930
2015-01-07 2015-01-05 29.600 27,600 +9,650 0.08% 816,960
2015-01-02 2014-12-29 33.000 17,950 -100 0.05% 592,350
2014-12-23 2014-12-19 35.000 18,050 -250 0.05% 631,750
2014-12-17 2014-12-15 35.800 18,300 -450 0.05% 655,140
2014-12-15 2014-12-11 36.400 18,750 -600 0.05% 682,500
2014-12-11 2014-12-09 34.800 19,350 +200 0.05% 673,380
2014-12-10 2014-12-08 35.800 19,150 -1,000 0.05% 685,570
2014-12-09 2014-12-05 36.600 20,150 -1,200 0.06% 737,490
2014-12-08 2014-12-04 37.000 21,350 -1,950 0.06% 789,950
2014-12-04 2014-12-02 37.800 23,300 -750 0.06% 880,740
2014-12-02 2014-11-28 38.400 24,050 +1,000 0.07% 923,520
2014-12-01 2014-11-27 39.400 23,050 +450 0.06% 908,170
2014-11-24 2014-11-20 40.400 22,600 +250 0.06% 913,040
2014-11-21 2014-11-19 40.400 22,350 -450 0.06% 902,940
2014-11-20 2014-11-18 39.400 22,800 -250 0.06% 898,320
2014-11-17 2014-11-13 39.200 23,050 -1,450 0.06% 903,560
2014-11-14 2014-11-12 38.000 24,500 +500 0.07% 931,000
2014-11-12 2014-11-10 39.800 24,000 -2,500 0.07% 955,200
2014-11-11 2014-11-07 39.800 26,500 +200 0.07% 1,054,700
2014-11-10 2014-11-06 40.000 26,300 -500 0.07% 1,052,000
2014-11-06 2014-11-04 40.000 26,800 -1,300 0.07% 1,072,000
2014-11-05 2014-11-03 39.400 28,100 +750 0.08% 1,107,140
2014-11-03 2014-10-30 39.200 27,350 +1,000 0.08% 1,072,120
2014-10-31 2014-10-29 39.000 26,350 +2,000 0.07% 1,027,650
2014-10-30 2014-10-28 38.400 24,350 -50 0.07% 935,040
2014-10-29 2014-10-27 37.800 24,400 +50 0.07% 922,320
2014-10-28 2014-10-24 38.000 24,350 +300 0.07% 925,300
2014-10-27 2014-10-23 38.400 24,050 -2,600 0.07% 923,520
2014-10-24 2014-10-22 34.200 26,650 +2,600 0.07% 911,430
2014-10-23 2014-10-21 37.000 24,050 +50 0.07% 889,850
2014-10-22 2014-10-20 36.400 24,000 -550 0.07% 873,600
2014-10-21 2014-10-17 33.600 24,550 +1,650 0.07% 824,880
2014-10-20 2014-10-16 32.000 22,900 -1,000 0.06% 732,800
2014-10-17 2014-10-15 31.600 23,900 +2,500 0.07% 755,240
2014-10-16 2014-10-14 32.200 21,400 +400 0.06% 689,080
2014-10-15 2014-10-13 31.800 21,000 -100 0.06% 667,800
2014-10-14 2014-10-10 29.800 21,100 +200 0.06% 628,780
2014-10-13 2014-10-09 30.000 20,900 +150 0.06% 627,000
2014-10-10 2014-10-08 29.200 20,750 +250 0.06% 605,900
2014-10-09 2014-10-07 31.800 20,500 +1,500 0.06% 651,900
2014-09-29 2014-09-25 33.600 19,000 +500 0.05% 638,400
2014-09-26 2014-09-24 34.200 18,500 -1,000 0.05% 632,700
2014-09-24 2014-09-22 31.600 19,500 +1,600 0.05% 616,200
2014-09-22 2014-09-18 32.000 17,900 -2,200 0.05% 572,800
2014-09-19 2014-09-17 32.600 20,100 +1,200 0.06% 655,260
2014-09-18 2014-09-16 33.800 18,900 +1,900 0.05% 638,820
2014-09-17 2014-09-15 35.800 17,000 -2,750 0.05% 608,600
2014-09-16 2014-09-12 31.400 19,750 +1,800 0.05% 620,150
2014-09-12 2014-09-10 24.200 17,950 +250 0.05% 434,390
2014-09-11 2014-09-08 23.800 17,700 -1,000 0.05% 421,260
2014-09-10 2014-09-05 23.600 18,700 +3,700 0.05% 441,320
2014-09-08 2014-09-04 24.600 15,000 +3,050 0.04% 369,000
2014-09-05 2014-09-03 23.800 11,950 -2,550 0.03% 284,410
2014-09-04 2014-09-02 23.000 14,500 -850 0.04% 333,500
2014-09-02 2014-08-29 23.400 15,350 +1,550 0.04% 359,190
2014-09-01 2014-08-28 23.200 13,800 +6,400 0.04% 320,160
2014-08-29 2014-08-27 22.200 7,400 -200 0.02% 164,280
2014-08-28 2014-08-26 21.600 7,600 -100 0.02% 164,160
2014-08-27 2014-08-25 21.000 7,700 +2,750 0.02% 161,700
2014-08-25 2014-08-21 20.400 4,950 -1,300 0.01% 100,980
2014-08-19 2014-08-15 20.400 6,250 -1,000 0.02% 127,500
2014-08-18 2014-08-14 20.600 7,250 +2,300 0.02% 149,350
2014-08-05 2014-08-01 20.200 4,950 -150 0.01% 99,990
2014-08-04 2014-07-31 20.200 5,100 -200 0.01% 103,020
2014-08-01 2014-07-30 20.400 5,300 -150 0.01% 108,120
2014-07-31 2014-07-29 20.800 5,450 -750 0.02% 113,360
2014-07-30 2014-07-28 20.600 6,200 +850 0.02% 127,720
2014-07-21 2014-07-17 20.400 5,350 +250 0.01% 109,140
2014-06-20 2014-06-18 20.200 5,100 -5,450 0.01% 103,020
2014-06-16 2014-06-12 20.200 10,550 -450 0.03% 213,110
2014-06-13 2014-06-11 20.600 11,000 +50 0.03% 226,600
2014-06-10 2014-06-06 20.800 10,950 -1,050 0.03% 227,760
2014-04-23 2014-04-17 20.200 12,000 -1,000 0.03% 242,400
2014-04-14 2014-04-10 20.600 13,000 +6,350 0.04% 267,800
2014-04-11 2014-04-09 20.800 6,650 +1,500 0.02% 138,320
2014-03-25 2014-03-21 19.200 5,150 -2,600 0.01% 98,880
2014-03-03 2014-02-27 17.600 7,750 -400 0.02% 136,400
2014-02-28 2014-02-26 17.200 8,150 -50 0.02% 140,180
2014-02-27 2014-02-25 17.800 8,200 -150 0.02% 145,960
2014-02-26 2014-02-24 17.600 8,350 +700 0.02% 146,960
2014-02-19 2014-02-17 19.000 7,650 -850 0.02% 145,350
2014-02-18 2014-02-14 19.000 8,500 +850 0.02% 161,500
2014-01-07 2014-01-03 20.000 7,650 +100 0.02% 153,000
2013-12-04 2013-12-02 22.400 7,550 -450 0.02% 169,120
2013-12-02 2013-11-28 23.400 8,000 -100 0.02% 187,200
2013-11-29 2013-11-27 23.800 8,100 +250 0.02% 192,780
2013-11-27 2013-11-25 23.600 7,850 +100 0.02% 185,260
2013-11-05 2013-11-01 20.800 7,750 -250 0.02% 161,200
2013-09-25 2013-09-23 20.000 8,000 -100 0.02% 160,000
2013-09-24 2013-09-19 20.400 8,100 -250 0.02% 165,240
2013-09-16 2013-09-12 19.400 8,350 -200 0.02% 161,990
2013-09-13 2013-09-11 20.000 8,550 -350 0.02% 171,000
2013-09-11 2013-09-09 21.600 8,900 +250 0.02% 192,240
2013-09-06 2013-09-04 21.000 8,650 +550 0.02% 181,650
2013-08-29 2013-08-27 17.000 8,100 -1,000 0.02% 137,700
2013-08-19 2013-08-15 17.400 9,100 +100 0.03% 158,340
2013-08-15 2013-08-12 18.400 9,000 -50 0.03% 165,600
2013-07-16 2013-07-12 17.200 9,050 +700 0.03% 155,660
2013-07-05 2013-07-03 17.400 8,350 +950 0.02% 145,290
2013-06-17 2013-06-13 16.800 7,400 -350 0.02% 124,320
2013-06-13 2013-06-10 18.000 7,750 -750 0.02% 139,500
2013-05-29 2013-05-27 16.600 8,500 +50 0.02% 141,100
2013-05-20 2013-05-15 16.400 8,450 +300 0.02% 138,580
2013-05-08 2013-05-06 18.000 8,150 +600 0.02% 146,700
2013-04-26 2013-04-24 17.600 7,550 -150 0.02% 132,880
2013-04-19 2013-04-17 17.400 7,700 +250 0.02% 133,980
2013-04-17 2013-04-15 18.200 7,450 -1,000 0.02% 135,590
2013-04-16 2013-04-12 18.400 8,450 -1,300 0.02% 155,480
2013-04-10 2013-04-08 18.200 9,750 -400 0.03% 177,450
2013-04-05 2013-04-02 17.200 10,150 -600 0.03% 174,580
2013-03-26 2013-03-22 17.400 10,750 -50 0.03% 187,050
2013-03-22 2013-03-20 17.200 10,800 +650 0.03% 185,760
2013-03-08 2013-03-06 18.000 10,150 +200 0.03% 182,700
2013-02-20 2013-02-18 19.400 9,950 -2,000 0.03% 193,030
2013-02-18 2013-02-14 19.400 11,950 -2,100 0.03% 231,830
2013-02-14 2013-02-07 19.000 14,050 +750 0.04% 266,950
2013-02-08 2013-02-06 19.200 13,300 +650 0.04% 255,360
2013-02-07 2013-02-05 20.200 12,650 +4,850 0.04% 255,530
2013-01-30 2013-01-28 24.600 7,800 -400 0.02% 191,880
2013-01-29 2013-01-25 26.000 8,200 -500 0.02% 213,200
2013-01-18 2013-01-16 22.400 8,700 -1,550 0.02% 194,880
2013-01-16 2013-01-14 20.000 10,250 +1,050 0.03% 205,000
2013-01-15 2013-01-11 19.800 9,200 -100 0.03% 182,160
2013-01-03 2012-12-31 16.400 9,300 -600 0.03% 152,520
2012-12-28 2012-12-24 16.600 9,900 -6,550 0.03% 164,340
2012-12-21 2012-12-19 15.800 16,450 -350 0.05% 259,910
2012-12-19 2012-12-17 15.200 16,800 -400 0.05% 255,360
2012-12-14 2012-12-12 15.000 17,200 +750 0.05% 258,000
2012-12-11 2012-12-07 15.800 16,450 +500 0.05% 259,910
2012-12-07 2012-12-05 16.000 15,950 +7,050 0.04% 255,200
2012-12-03 2012-11-29 17.800 8,900 -650 0.02% 158,420
2012-11-30 2012-11-28 17.200 9,550 +600 0.03% 164,260
2012-11-21 2012-11-19 18.200 8,950 +50 0.02% 162,890
2012-11-20 2012-11-16 18.400 8,900 -700 0.02% 163,760
2012-11-19 2012-11-15 18.000 9,600 +700 0.03% 172,800
2012-11-07 2012-11-05 19.600 8,900 -5,100 0.02% 174,440
2012-11-06 2012-11-02 19.200 14,000 -4,900 0.04% 268,800
2012-11-05 2012-11-01 18.800 18,900 +10,000 0.05% 355,320
2012-10-24 2012-10-19 20.000 8,900 -5,600 0.02% 178,000
2012-10-22 2012-10-18 18.000 14,500 +5,600 0.04% 261,000
2012-10-16 2012-10-12 19.400 8,900 -500 0.02% 172,660
2012-08-28 2012-08-24 19.000 9,400 -500 0.03% 178,600
2012-08-27 2012-08-23 20.000 9,900 +500 0.03% 198,000
2012-08-20 2012-08-16 19.800 9,400 -500 0.03% 186,120
2012-08-16 2012-08-14 19.600 9,900 +2,000 0.03% 194,040
2012-08-06 2012-08-02 19.600 7,900 -550 0.02% 154,840
2012-07-23 2012-07-19 20.000 8,450 -50 0.02% 169,000
2012-06-05 2012-06-01 18.600 8,500 -3,000 0.02% 158,100
2012-05-31 2012-05-29 18.400 11,500 -100 0.03% 211,600
2012-05-30 2012-05-28 18.800 11,600 -400 0.03% 218,080
2012-05-25 2012-05-23 15.400 12,000 -450 0.03% 184,800
2012-05-16 2012-05-14 15.200 12,450 -200 0.03% 189,240
2012-05-14 2012-05-10 15.400 12,650 +50 0.04% 194,810
2012-05-07 2012-05-03 16.000 12,600 -450 0.03% 201,600
2012-05-03 2012-04-30 15.800 13,050 +50 0.04% 206,190
2012-04-23 2012-04-19 16.600 13,000 +200 0.04% 215,800
2012-04-20 2012-04-18 17.400 12,800 +650 0.04% 222,720
2012-04-18 2012-04-16 18.200 12,150 +100 0.03% 221,130
2012-04-12 2012-04-10 19.200 12,050 +500 0.03% 231,360
2012-04-11 2012-04-05 19.400 11,550 -500 0.03% 224,070
2012-04-05 2012-04-02 18.600 12,050 +50 0.03% 224,130
2012-04-03 2012-03-30 19.000 12,000 +500 0.03% 228,000
2012-03-29 2012-03-27 20.400 11,500 +500 0.03% 234,600
2012-03-22 2012-03-20 22.800 11,000 +50 0.03% 250,800
2012-03-21 2012-03-19 23.200 10,950 -500 0.03% 254,040
2012-03-13 2012-03-09 24.600 11,450 +500 0.03% 281,670
2012-03-08 2012-03-06 25.400 10,950 -500 0.03% 278,130
2012-03-06 2012-03-02 26.400 11,450 -100 0.03% 302,280
2012-02-28 2012-02-24 25.600 11,550 -1,000 0.03% 295,680
2012-02-17 2012-02-15 23.200 12,550 -100 0.03% 291,160
2012-02-16 2012-02-14 23.400 12,650 +100 0.04% 296,010
2012-02-13 2012-02-09 24.000 12,550 +1,000 0.03% 301,200
2012-02-10 2012-02-08 23.800 11,550 +500 0.03% 274,890
2012-02-02 2012-01-31 22.800 11,050 -250 0.03% 251,940
2012-02-01 2012-01-30 20.800 11,300 +250 0.03% 235,040
2012-01-27 2012-01-20 21.600 11,050 -500 0.03% 238,680
2012-01-26 2012-01-19 20.800 11,550 +500 0.03% 240,240
2011-12-05 2011-12-01 24.600 11,050 +50 0.03% 271,830
2011-12-02 2011-11-30 23.400 11,000 +100 0.03% 257,400
2011-11-16 2011-11-14 28.000 10,900 -250 0.03% 305,200
2011-11-11 2011-11-09 26.800 11,150 +350 0.03% 298,820
2011-10-19 2011-10-17 26.800 10,800 -100 0.03% 289,440
2011-10-18 2011-10-14 26.000 10,900 +100 0.03% 283,400
2011-09-30 2011-09-27 26.200 10,800 -50 0.03% 282,960
2011-09-27 2011-09-23 28.800 10,850 -50 0.03% 312,480
2011-09-21 2011-09-19 32.400 10,900 +50 0.03% 353,160
2011-09-20 2011-09-16 33.600 10,850 -50 0.03% 364,560
2011-09-19 2011-09-15 33.400 10,900 +600 0.03% 364,060
2011-09-05 2011-09-01 36.200 10,300 -50 0.03% 372,860
2011-08-29 2011-08-25 34.400 10,350 -100 0.03% 356,040
2011-08-22 2011-08-18 36.600 10,450 +250 0.03% 382,470
2011-08-19 2011-08-17 39.000 10,200 +2,000 0.03% 397,800
2011-08-12 2011-08-10 35.600 8,200 +50 0.02% 291,920
2011-08-03 2011-08-01 51.800 8,150 -100 0.02% 422,170
2011-08-02 2011-07-29 50.000 8,250 -50 0.02% 412,500
2011-07-29 2011-07-27 45.000 8,300 -50 0.02% 373,500
2011-07-28 2011-07-26 45.000 8,350 -2,700 0.02% 375,750
2011-07-21 2011-07-19 41.800 11,050 -50 0.03% 461,890
2011-07-13 2011-07-11 43.600 11,100 +50 0.03% 483,960
2011-07-12 2011-07-08 43.800 11,050 -100 0.03% 483,990
2011-07-08 2011-07-06 44.000 11,150 -200 0.03% 490,600
2011-07-04 2011-06-29 41.800 11,350 -500 0.03% 474,430
2011-06-27 2011-06-23 40.400 11,850 -150 0.03% 478,740
2011-06-21 2011-06-17 39.800 12,000 -50 0.03% 477,600
2011-06-13 2011-06-09 40.200 12,050 +1,500 0.03% 484,410
2011-06-10 2011-06-08 42.000 10,550 +2,000 0.03% 443,100
2011-06-03 2011-06-01 44.800 8,550 +50 0.02% 383,040
2011-06-02 2011-05-31 46.400 8,500 -200 0.02% 394,400
2011-06-01 2011-05-30 43.200 8,700 +200 0.02% 375,840
2011-05-31 2011-05-27 44.800 8,500 -50 0.02% 380,800
2011-05-30 2011-05-26 44.800 8,550 -14,800 0.02% 383,040
2011-05-27 2011-05-25 45.000 23,350 +1,500 0.06% 1,050,750
2011-05-25 2011-05-23 45.400 21,850 -800 0.06% 991,990
2011-05-24 2011-05-20 47.600 22,650 -1,100 0.06% 1,078,140
2011-05-23 2011-05-19 47.600 23,750 +1,100 0.07% 1,130,500
2011-05-19 2011-05-17 48.000 22,650 -400 0.06% 1,087,200
2011-05-16 2011-05-12 48.600 23,050 +300 0.06% 1,120,230
2011-05-13 2011-05-11 48.800 22,750 -500 0.06% 1,110,200
2011-05-12 2011-05-09 47.800 23,250 +500 0.06% 1,111,350
2011-05-06 2011-05-04 48.200 22,750 +100 0.06% 1,096,550
2011-04-29 2011-04-27 49.800 22,650 -500 0.06% 1,127,970
2011-04-27 2011-04-21 52.200 23,150 +1,300 0.06% 1,208,430
2011-04-26 2011-04-20 52.400 21,850 -500 0.06% 1,144,940
2011-04-21 2011-04-19 51.600 22,350 +1,200 0.06% 1,153,260
2011-04-13 2011-04-11 48.800 21,150 -50 0.06% 1,032,120
2011-04-08 2011-04-06 49.400 21,200 -200 0.06% 1,047,280
2011-04-07 2011-04-04 48.800 21,400 -450 0.06% 1,044,320
2011-04-06 2011-04-01 48.600 21,850 +400 0.06% 1,061,910
2011-04-01 2011-03-30 48.800 21,450 -200 0.06% 1,046,760
2011-03-31 2011-03-29 49.800 21,650 -100 0.06% 1,078,170
2011-03-30 2011-03-28 48.200 21,750 -250 0.06% 1,048,350
2011-03-28 2011-03-24 48.400 22,000 +600 0.06% 1,064,800
2011-03-23 2011-03-21 49.800 21,400 +100 0.06% 1,065,720
2011-03-21 2011-03-17 47.800 21,300 -400 0.06% 1,018,140
2011-03-18 2011-03-16 50.400 21,700 -50 0.06% 1,093,680
2011-03-17 2011-03-15 51.000 21,750 -600 0.06% 1,109,250
2011-03-16 2011-03-14 50.600 22,350 +200 0.06% 1,130,910
2011-03-15 2011-03-11 51.000 22,150 -4,900 0.06% 1,129,650
2011-03-14 2011-03-10 53.000 27,050 -250 0.08% 1,433,650
2011-03-11 2011-03-09 51.200 27,300 -400 0.08% 1,397,760
2011-03-09 2011-03-07 50.000 27,700 -50 0.08% 1,385,000
2011-03-08 2011-03-04 50.200 27,750 -1,300 0.08% 1,393,050
2011-03-07 2011-03-03 50.000 29,050 +200 0.08% 1,452,500
2011-03-04 2011-03-02 48.800 28,850 +4,950 0.08% 1,407,880
2011-03-03 2011-03-01 49.200 23,900 -600 0.07% 1,175,880
2011-03-02 2011-02-28 48.800 24,500 -450 0.07% 1,195,600
2011-03-01 2011-02-25 47.000 24,950 -50 0.07% 1,172,650
2011-02-28 2011-02-24 45.200 25,000 -100 0.07% 1,130,000
2011-02-25 2011-02-23 44.800 25,100 +600 0.07% 1,124,480
2011-02-24 2011-02-22 46.000 24,500 -250 0.07% 1,127,000
2011-02-22 2011-02-18 47.800 24,750 -400 0.07% 1,183,050
2011-02-21 2011-02-17 47.200 25,150 -900 0.07% 1,187,080
2011-02-15 2011-02-11 49.600 26,050 -50 0.07% 1,292,080
2011-02-14 2011-02-10 49.200 26,100 +100 0.07% 1,284,120
2011-02-11 2011-02-09 51.600 26,000 -50 0.07% 1,341,600
2011-02-09 2011-02-07 53.000 26,050 -150 0.07% 1,380,650
2011-02-08 2011-02-02 52.800 26,200 -200 0.07% 1,383,360
2011-02-07 2011-01-31 51.000 26,400 -2,050 0.07% 1,346,400
2011-02-01 2011-01-28 50.800 28,450 -1,000 0.08% 1,445,260
2011-01-31 2011-01-27 50.400 29,450 +450 0.08% 1,484,280
2011-01-28 2011-01-26 53.200 29,000 -450 0.08% 1,542,800
2011-01-27 2011-01-25 53.000 29,450 +300 0.08% 1,560,850
2011-01-26 2011-01-24 54.000 29,150 -2,750 0.08% 1,574,100
2011-01-25 2011-01-21 57.000 31,900 +1,300 0.09% 1,818,300
2011-01-24 2011-01-20 55.000 30,600 +100 0.08% 1,683,000
2011-01-21 2011-01-19 57.600 30,500 -1,200 0.08% 1,756,800
2011-01-20 2011-01-18 56.600 31,700 +200 0.09% 1,794,220
2011-01-19 2011-01-17 53.000 31,500 +1,200 0.09% 1,669,500
2011-01-18 2011-01-14 53.000 30,300 +2,800 0.08% 1,605,900
2011-01-17 2011-01-13 49.800 27,500 -350 0.08% 1,369,500
2011-01-14 2011-01-12 48.400 27,850 -100 0.08% 1,347,940
2011-01-13 2011-01-11 48.800 27,950 -450 0.08% 1,363,960
2011-01-12 2011-01-10 50.800 28,400 +250 0.08% 1,442,720
2011-01-11 2011-01-07 51.600 28,150 -50 0.08% 1,452,540
2011-01-10 2011-01-06 49.600 28,200 -100 0.08% 1,398,720
2011-01-07 2011-01-05 50.400 28,300 -6,500 0.08% 1,426,320
2011-01-06 2011-01-04 44.800 34,800 -1,950 0.10% 1,559,040
2011-01-05 2011-01-03 42.400 36,750 +850 0.10% 1,558,200
2011-01-04 2010-12-31 43.200 35,900 +800 0.10% 1,550,880
2011-01-03 2010-12-29 42.800 35,100 +100 0.10% 1,502,280
2010-12-30 2010-12-28 43.400 35,000 -100 0.10% 1,519,000
2010-12-29 2010-12-24 43.800 35,100 -850 0.10% 1,537,380
2010-12-28 2010-12-22 42.600 35,950 -200 0.10% 1,531,470
2010-12-23 2010-12-21 41.800 36,150 -300 0.10% 1,511,070
2010-12-22 2010-12-20 42.200 36,450 +1,500 0.10% 1,538,190
2010-12-21 2010-12-17 43.200 34,950 -100 0.10% 1,509,840
2010-12-20 2010-12-16 42.400 35,050 -600 0.10% 1,486,120
2010-12-17 2010-12-15 41.800 35,650 -950 0.10% 1,490,170
2010-12-16 2010-12-14 42.800 36,600 -400 0.10% 1,566,480
2010-12-15 2010-12-13 42.000 37,000 -350 0.10% 1,554,000
2010-12-14 2010-12-10 39.800 37,350 -1,450 0.10% 1,486,530
2010-12-13 2010-12-09 41.400 38,800 +150 0.11% 1,606,320
2010-12-10 2010-12-08 42.600 38,650 -850 0.11% 1,646,490
2010-12-09 2010-12-07 43.800 39,500 +1,200 0.11% 1,730,100
2010-12-08 2010-12-06 44.000 38,300 -550 0.11% 1,685,200
2010-12-07 2010-12-03 44.200 38,850 -350 0.11% 1,717,170
2010-12-06 2010-12-02 44.800 39,200 +550 0.11% 1,756,160
2010-12-03 2010-12-01 44.200 38,650 -350 0.11% 1,708,330
2010-12-02 2010-11-30 43.800 39,000 +4,400 0.11% 1,708,200
2010-12-01 2010-11-29 45.600 34,600 +750 0.10% 1,577,760
2010-11-30 2010-11-26 47.600 33,850 -1,800 0.09% 1,611,260
2010-11-29 2010-11-25 47.000 35,650 +6,100 0.10% 1,675,550
2010-11-26 2010-11-24 43.600 29,550 -1,300 0.08% 1,288,380
2010-11-25 2010-11-23 44.000 30,850 +850 0.09% 1,357,400
2010-11-24 2010-11-22 46.200 30,000 -150 0.08% 1,386,000
2010-11-22 2010-11-18 47.600 30,150 +4,150 0.08% 1,435,140
2010-11-19 2010-11-17 47.800 26,000 -5,500 0.07% 1,242,800
2010-11-18 2010-11-16 48.400 31,500 0.09% 1,524,600

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