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 1.860 0 +0
2025-10-13 2025-10-09 1.880 0 +0
2025-10-10 2025-10-08 1.880 0 +0
2025-10-09 2025-10-06 1.900 0 +0
2025-10-08 2025-10-03 1.900 0 +0
2025-10-06 2025-10-02 1.900 0 +0
2025-10-03 2025-09-30 1.850 0 +0
2025-10-02 2025-09-29 1.850 0 +0
2025-09-30 2025-09-26 1.930 0 +0
2025-09-29 2025-09-25 1.980 0 +0
2025-09-26 2025-09-24 1.980 0 +0
2025-09-25 2025-09-23 1.980 0 +0
2025-09-24 2025-09-22 1.980 0 +0
2025-09-23 2025-09-19 1.980 0 +0
2025-09-22 2025-09-18 1.980 0 +0
2025-09-19 2025-09-17 1.980 0 +0
2025-09-18 2025-09-16 1.960 0 +0
2025-09-17 2025-09-15 1.960 0 +0
2025-09-16 2025-09-12 1.960 0 +0
2025-09-15 2025-09-11 1.850 0 +0
2025-09-12 2025-09-10 1.980 0 +0
2025-09-11 2025-09-09 1.980 0 +0
2025-09-10 2025-09-08 1.910 0 +0
2025-09-09 2025-09-05 1.990 0 +0
2025-09-08 2025-09-04 1.980 0 +0
2025-09-05 2025-09-03 1.980 0 +0
2025-09-04 2025-09-02 1.980 0 +0
2025-09-03 2025-09-01 1.980 0 +0
2025-09-02 2025-08-29 1.980 0 +0
2025-09-01 2025-08-28 1.980 0 +0
2025-08-29 2025-08-27 1.980 0 +0
2025-08-28 2025-08-26 1.960 0 +0
2025-08-27 2025-08-25 1.960 0 +0
2025-08-26 2025-08-22 2.100 0 +0
2025-08-25 2025-08-21 2.100 0 +0
2025-08-22 2025-08-20 1.980 0 +0
2025-08-21 2025-08-19 1.950 0 +0
2025-08-20 2025-08-18 1.910 0 +0
2025-08-19 2025-08-15 1.990 0 +0
2025-08-18 2025-08-14 2.100 0 +0
2025-08-15 2025-08-13 2.250 0 +0
2025-08-14 2025-08-12 2.250 0 +0
2025-08-13 2025-08-11 1.930 0 +0
2025-08-12 2025-08-08 1.950 0 +0
2025-08-11 2025-08-07 1.920 0 +0
2025-08-08 2025-08-06 1.870 0 +0
2025-08-07 2025-08-05 1.900 0 +0
2025-08-06 2025-08-04 1.930 0 +0
2025-08-05 2025-08-01 1.950 0 +0
2025-08-04 2025-07-31 1.950 0 +0
2025-08-01 2025-07-30 1.920 0 +0
2025-07-31 2025-07-29 1.950 0 +0
2025-07-30 2025-07-28 2.000 0 +0
2025-07-29 2025-07-25 2.010 0 +0
2025-07-28 2025-07-24 2.010 0 +0
2025-07-25 2025-07-23 2.000 0 +0
2025-07-24 2025-07-22 2.000 0 +0
2025-07-23 2025-07-21 2.060 0 +0
2025-07-22 2025-07-18 2.120 0 +0
2025-07-21 2025-07-17 2.130 0 +0
2025-07-18 2025-07-16 1.950 0 +0
2025-07-17 2025-07-15 1.920 0 +0
2025-07-16 2025-07-14 1.920 0 +0
2025-07-15 2025-07-11 1.910 0 +0
2025-07-14 2025-07-10 1.910 0 +0
2025-07-11 2025-07-09 2.080 0 +0
2025-07-10 2025-07-08 2.150 0 +0
2025-07-09 2025-07-07 2.150 0 +0
2025-07-08 2025-07-04 2.180 0 +0
2025-07-07 2025-07-03 2.180 0 +0
2025-07-04 2025-07-02 1.950 0 +0
2025-07-03 2025-06-30 2.300 0 +0
2025-07-02 2025-06-27 2.500 0 +0
2025-06-30 2025-06-26 2.500 0 +0
2025-06-27 2025-06-25 2.470 0 +0
2025-06-26 2025-06-24 2.700 0 +0
2025-06-25 2025-06-23 2.490 0 +0
2025-06-24 2025-06-20 2.750 0 +0
2025-06-23 2025-06-19 2.770 0 +0
2025-06-20 2025-06-18 2.780 0 +0
2025-06-19 2025-06-17 2.700 0 +0
2025-06-18 2025-06-16 2.530 0 +0
2025-06-17 2025-06-13 2.520 0 +0
2025-06-16 2025-06-12 2.190 0 +0
2025-06-13 2025-06-11 2.060 0 +0
2025-06-12 2025-06-10 2.000 0 +0
2025-06-11 2025-06-09 1.850 0 +0
2025-06-10 2025-06-06 1.770 0 +0
2025-06-09 2025-06-05 1.810 0 +0
2025-06-06 2025-06-04 1.720 0 +0
2025-06-05 2025-06-03 1.700 0 +0
2025-06-04 2025-06-02 1.650 0 +0
2025-06-03 2025-05-30 1.650 0 +0
2025-06-02 2025-05-29 1.480 0 +0
2025-05-30 2025-05-28 1.480 0 +0
2025-05-29 2025-05-27 1.480 0 +0
2025-05-28 2025-05-26 1.480 0 +0
2025-05-27 2025-05-23 1.450 0 +0
2025-05-26 2025-05-22 1.400 0 +0
2025-05-23 2025-05-21 1.340 0 +0
2025-05-22 2025-05-20 1.340 0 +0
2025-05-21 2025-05-19 1.340 0 +0
2025-05-20 2025-05-16 1.400 0 +0
2025-05-19 2025-05-15 1.400 0 +0
2025-05-16 2025-05-14 1.400 0 +0
2025-05-15 2025-05-13 1.350 0 +0
2025-05-14 2025-05-12 1.500 0 +0
2025-05-13 2025-05-09 1.450 0 +0
2025-05-12 2025-05-08 1.350 0 +0
2025-05-09 2025-05-07 1.300 0 +0
2025-05-08 2025-05-06 1.340 0 +0
2025-05-07 2025-05-02 1.360 0 +0
2025-05-06 2025-04-30 1.360 0 +0
2025-05-02 2025-04-29 1.310 0 +0
2025-04-30 2025-04-28 1.250 0 +0
2025-04-29 2025-04-25 1.260 0 +0
2025-04-28 2025-04-24 1.290 0 +0
2025-04-25 2025-04-23 1.290 0 +0
2025-04-24 2025-04-22 1.290 0 +0
2025-04-23 2025-04-17 1.300 0 +0
2025-04-22 2025-04-16 1.300 0 +0
2025-04-17 2025-04-15 1.310 0 +0
2025-04-16 2025-04-14 1.310 0 +0
2025-04-15 2025-04-11 1.310 0 +0
2025-04-14 2025-04-10 1.340 0 +0
2025-04-11 2025-04-09 1.440 0 +0
2025-04-10 2025-04-08 1.400 0 +0
2025-04-09 2025-04-07 1.440 0 +0
2025-04-08 2025-04-03 1.460 0 +0
2025-04-07 2025-04-02 1.470 0 +0
2025-04-03 2025-04-01 1.470 0 +0
2025-04-02 2025-03-31 1.470 0 +0
2025-04-01 2025-03-28 1.410 0 +0
2025-03-31 2025-03-27 1.420 0 +0
2025-03-28 2025-03-26 1.540 0 +0
2025-03-27 2025-03-25 1.440 0 +0
2025-03-26 2025-03-24 1.440 0 +0
2025-03-25 2025-03-21 1.460 0 +0
2025-03-24 2025-03-20 1.480 0 +0
2025-03-21 2025-03-19 1.480 0 +0
2025-03-20 2025-03-18 1.480 0 +0
2025-03-19 2025-03-17 1.410 0 +0
2025-03-18 2025-03-14 1.420 0 +0
2025-03-17 2025-03-13 1.430 0 +0
2025-03-14 2025-03-12 1.440 0 +0
2025-03-13 2025-03-11 1.450 0 +0
2025-03-12 2025-03-10 1.450 0 +0
2025-03-11 2025-03-07 1.500 0 +0
2025-03-10 2025-03-06 1.500 0 +0
2025-03-07 2025-03-05 1.500 0 +0
2025-03-06 2025-03-04 1.470 0 +0
2025-03-05 2025-03-03 1.510 0 +0
2025-03-04 2025-02-28 1.440 0 +0
2025-03-03 2025-02-27 1.440 0 +0
2025-02-28 2025-02-26 1.450 0 +0
2025-02-27 2025-02-25 1.400 0 +0
2025-02-26 2025-02-24 1.450 0 +0
2025-02-25 2025-02-21 1.450 0 +0
2025-02-24 2025-02-20 1.450 0 +0
2025-02-21 2025-02-19 1.420 0 +0
2025-02-20 2025-02-18 1.460 0 +0
2025-02-19 2025-02-17 1.500 0 +0
2025-02-18 2025-02-14 1.500 0 +0
2025-02-17 2025-02-13 1.500 0 +0
2025-02-14 2025-02-12 1.530 0 +0
2025-02-13 2025-02-11 1.530 0 +0
2025-02-12 2025-02-10 1.530 0 +0
2025-02-11 2025-02-07 1.530 0 +0
2025-02-10 2025-02-06 1.590 0 +0
2025-02-07 2025-02-05 1.590 0 +0
2025-02-06 2025-02-04 1.590 0 +0
2025-02-05 2025-02-03 1.590 0 +0
2025-02-04 2025-01-28 1.590 0 +0
2025-02-03 2025-01-24 1.590 0 +0
2025-01-27 2025-01-23 1.590 0 +0
2025-01-24 2025-01-22 1.590 0 +0
2025-01-23 2025-01-21 1.590 0 +0
2025-01-22 2025-01-20 1.600 0 +0
2025-01-21 2025-01-17 1.570 0 +0
2025-01-20 2025-01-16 1.600 0 +0
2025-01-17 2025-01-15 1.600 0 +0
2025-01-16 2025-01-14 1.720 0 +0
2025-01-15 2025-01-13 1.690 0 +0
2025-01-14 2025-01-10 1.590 0 +0
2025-01-13 2025-01-09 1.600 0 +0
2025-01-10 2025-01-08 1.760 0 +0
2025-01-09 2025-01-07 1.760 0 +0
2025-01-08 2025-01-06 1.770 0 +0
2025-01-07 2025-01-03 1.770 0 +0
2025-01-06 2025-01-02 1.770 0 +0
2025-01-03 2024-12-31 1.710 0 +0
2025-01-02 2024-12-27 1.700 0 +0
2024-12-30 2024-12-24 1.700 0 +0
2024-12-27 2024-12-20 1.720 0 +0
2024-12-23 2024-12-19 1.670 0 +0
2024-12-20 2024-12-18 1.670 0 +0
2024-12-19 2024-12-17 1.700 0 +0
2024-12-18 2024-12-16 1.700 0 +0
2024-12-17 2024-12-13 1.700 0 +0
2024-12-16 2024-12-12 1.700 0 +0
2024-12-13 2024-12-11 1.680 0 +0
2024-12-12 2024-12-10 1.820 0 +0
2024-12-11 2024-12-09 1.780 0 +0
2024-12-10 2024-12-06 1.900 0 +0
2024-12-09 2024-12-05 1.830 0 +0
2024-12-06 2024-12-04 1.750 0 +0
2024-12-05 2024-12-03 1.660 0 +0
2024-12-04 2024-12-02 1.690 0 +0
2024-12-03 2024-11-29 1.690 0 +0
2024-12-02 2024-11-28 1.790 0 +0
2024-11-29 2024-11-27 1.790 0 +0
2024-11-28 2024-11-26 1.710 0 +0
2024-11-27 2024-11-25 1.810 0 +0
2024-11-26 2024-11-22 1.810 0 +0
2024-11-25 2024-11-21 1.810 0 +0
2024-11-22 2024-11-20 1.770 0 +0
2024-11-21 2024-11-19 1.720 0 +0
2024-11-20 2024-11-18 1.800 0 +0
2024-11-19 2024-11-15 1.860 0 +0
2024-11-18 2024-11-14 1.860 0 +0
2024-11-15 2024-11-13 1.860 0 +0
2024-11-14 2024-11-12 1.900 0 +0
2024-11-13 2024-11-11 1.930 0 +0
2024-11-12 2024-11-08 1.940 0 +0
2024-11-11 2024-11-07 1.900 0 +0
2024-11-08 2024-11-06 1.800 0 +0
2024-11-07 2024-11-05 1.800 0 +0
2024-11-06 2024-11-04 1.760 0 +0
2024-11-05 2024-11-01 1.810 0 +0
2024-11-04 2024-10-31 1.800 0 +0
2024-11-01 2024-10-30 1.800 0 +0
2024-10-31 2024-10-29 1.750 0 +0
2024-10-30 2024-10-28 1.830 0 +0
2024-10-29 2024-10-25 1.880 0 +0
2024-10-28 2024-10-24 1.960 0 +0
2024-10-25 2024-10-23 1.960 0 +0
2024-10-24 2024-10-22 1.800 0 +0
2024-10-23 2024-10-21 1.840 0 +0
2024-10-22 2024-10-18 1.860 0 +0
2024-10-21 2024-10-17 1.860 0 +0
2024-10-18 2024-10-16 1.900 0 +0
2024-10-17 2024-10-15 1.760 0 +0
2024-10-16 2024-10-14 1.810 0 +0
2024-10-15 2024-10-10 1.920 0 +0
2024-10-14 2024-10-09 1.750 0 +0
2024-10-10 2024-10-08 1.870 0 +0
2024-10-09 2024-10-07 1.800 0 +0
2024-10-08 2024-10-04 1.970 0 +0
2024-10-07 2024-10-03 1.870 0 +0
2024-10-04 2024-10-02 2.000 0 +0
2024-10-03 2024-09-30 1.940 0 +0
2024-10-02 2024-09-27 2.000 0 +0
2024-09-30 2024-09-26 1.950 0 +0
2024-09-27 2024-09-25 1.980 0 +0
2024-09-26 2024-09-24 1.940 0 +0
2024-09-25 2024-09-23 1.940 0 +0
2024-09-24 2024-09-20 1.980 0 +0
2024-09-23 2024-09-19 1.970 0 +0
2024-09-20 2024-09-17 1.980 0 +0
2024-09-19 2024-09-16 1.880 0 +0
2024-09-17 2024-09-13 1.880 0 +0
2024-09-16 2024-09-12 1.740 0 +0
2024-09-13 2024-09-11 1.620 0 +0
2024-09-12 2024-09-10 1.620 0 +0
2024-09-11 2024-09-09 1.620 0 +0
2024-09-10 2024-09-05 1.620 0 +0
2024-09-09 2024-09-04 1.620 0 +0
2024-09-05 2024-09-03 1.620 0 +0
2024-09-04 2024-09-02 1.630 0 +0
2024-09-03 2024-08-30 1.530 0 +0
2024-09-02 2024-08-29 1.550 0 +0
2024-08-30 2024-08-28 1.520 0 +0
2024-08-29 2024-08-27 1.450 0 +0
2024-08-28 2024-08-26 1.540 0 +0
2024-08-27 2024-08-23 1.500 0 +0
2024-08-26 2024-08-22 1.470 0 +0
2024-08-23 2024-08-21 1.490 0 +0
2024-08-22 2024-08-20 1.470 0 +0
2024-08-21 2024-08-19 1.460 0 +0
2024-08-20 2024-08-16 1.460 0 +0
2024-08-19 2024-08-15 1.490 0 +0
2024-08-16 2024-08-14 1.470 0 +0
2024-08-15 2024-08-13 1.460 0 +0
2024-08-14 2024-08-12 1.460 0 +0
2024-08-13 2024-08-09 1.450 0 +0
2024-08-12 2024-08-08 1.450 0 +0
2024-08-09 2024-08-07 1.450 0 +0
2024-08-08 2024-08-06 1.460 0 +0
2024-08-07 2024-08-05 1.480 0 +0
2024-08-06 2024-08-02 1.480 0 +0
2024-08-05 2024-08-01 1.470 0 +0
2024-08-02 2024-07-31 1.430 0 +0
2024-08-01 2024-07-30 1.340 0 +0
2024-07-31 2024-07-29 1.330 0 +0
2024-07-30 2024-07-26 1.330 0 +0
2024-07-29 2024-07-25 1.360 0 +0
2024-07-26 2024-07-24 1.270 0 +0
2024-07-25 2024-07-23 1.370 0 +0
2024-07-24 2024-07-22 1.320 0 +0
2024-07-23 2024-07-19 1.260 0 +0
2024-07-22 2024-07-18 1.260 0 +0
2024-07-19 2024-07-17 1.300 0 +0
2024-07-18 2024-07-16 1.320 0 +0
2024-07-17 2024-07-15 1.210 0 +0
2024-07-16 2024-07-12 1.210 0 +0
2024-07-15 2024-07-11 1.220 0 +0
2024-07-12 2024-07-10 1.270 0 +0
2024-07-11 2024-07-09 1.260 0 +0
2024-07-10 2024-07-08 1.240 0 +0
2024-07-09 2024-07-05 1.240 0 +0
2024-07-08 2024-07-04 1.240 0 +0
2024-07-05 2024-07-03 1.170 0 +0
2024-07-04 2024-07-02 1.170 0 +0
2024-07-03 2024-06-28 1.180 0 +0
2024-07-02 2024-06-27 1.150 0 +0
2024-06-28 2024-06-26 1.100 0 +0
2024-06-27 2024-06-25 1.130 0 +0
2024-06-26 2024-06-24 1.130 0 +0
2024-06-25 2024-06-21 1.150 0 +0
2024-06-24 2024-06-20 1.100 0 +0
2024-06-21 2024-06-19 1.100 0 +0
2024-06-20 2024-06-18 1.050 0 +0
2024-06-19 2024-06-17 1.150 0 +0
2024-06-18 2024-06-14 1.170 0 +0
2024-06-17 2024-06-13 1.190 0 +0
2024-06-14 2024-06-12 1.190 0 +0
2024-06-13 2024-06-11 1.200 0 +0
2024-06-12 2024-06-07 1.180 0 +0
2024-06-11 2024-06-06 1.180 0 +0
2024-06-07 2024-06-05 1.200 0 +0
2024-06-06 2024-06-04 1.210 0 +0
2024-06-05 2024-06-03 1.210 0 +0
2024-06-04 2024-05-31 1.200 0 +0
2024-06-03 2024-05-30 1.170 0 +0
2024-05-31 2024-05-29 1.170 0 +0
2024-05-30 2024-05-28 1.180 0 +0
2024-05-29 2024-05-27 1.180 0 +0
2024-05-28 2024-05-24 1.180 0 +0
2024-05-27 2024-05-23 1.170 0 +0
2024-05-24 2024-05-22 1.170 0 +0
2024-05-23 2024-05-21 1.210 0 +0
2024-05-22 2024-05-20 1.210 0 +0
2024-05-21 2024-05-17 1.210 0 +0
2024-05-20 2024-05-16 1.180 0 +0
2024-05-17 2024-05-14 1.180 0 +0
2024-05-16 2024-05-13 1.160 0 +0
2024-05-14 2024-05-10 1.200 0 +0
2024-05-13 2024-05-09 1.250 0 +0
2024-05-10 2024-05-08 1.300 0 +0
2024-05-09 2024-05-07 1.350 0 +0
2024-05-08 2024-05-06 1.430 0 +0
2024-05-07 2024-05-03 1.460 0 +0
2024-05-06 2024-05-02 1.400 0 +0
2024-05-03 2024-04-30 1.460 0 +0
2024-05-02 2024-04-29 1.460 0 +0
2024-04-30 2024-04-26 1.620 0 +0
2024-04-29 2024-04-25 1.620 0 +0
2024-04-26 2024-04-24 1.600 0 +0
2024-04-25 2024-04-23 1.600 0 +0
2024-04-24 2024-04-22 1.600 0 +0
2024-04-23 2024-04-19 1.570 0 +0
2024-04-22 2024-04-18 1.690 0 +0
2024-04-19 2024-04-17 1.740 0 +0
2024-04-18 2024-04-16 1.740 0 +0
2024-04-17 2024-04-15 1.700 0 +0
2024-04-16 2024-04-12 1.700 0 +0
2024-04-15 2024-04-11 1.700 0 +0
2024-04-12 2024-04-10 1.740 0 +0
2024-04-11 2024-04-09 1.630 0 +0
2024-04-10 2024-04-08 1.630 0 +0
2024-04-09 2024-04-05 1.630 0 +0
2024-04-08 2024-04-03 1.690 0 +0
2024-04-05 2024-04-02 1.700 0 +0
2024-04-03 2024-03-28 1.680 0 +0
2024-04-02 2024-03-27 1.680 0 +0
2024-03-28 2024-03-26 1.680 0 +0
2024-03-27 2024-03-25 1.690 0 +0
2024-03-26 2024-03-22 1.690 0 +0
2024-03-25 2024-03-21 1.700 0 +0
2024-03-22 2024-03-20 1.700 0 +0
2024-03-21 2024-03-19 1.710 0 +0
2024-03-20 2024-03-18 1.710 0 +0
2024-03-19 2024-03-15 1.710 0 +0
2024-03-18 2024-03-14 1.710 0 +0
2024-03-15 2024-03-13 1.680 0 +0
2024-03-14 2024-03-12 1.750 0 +0
2024-03-13 2024-03-11 1.750 0 +0
2024-03-12 2024-03-08 1.750 0 +0
2024-03-11 2024-03-07 1.750 0 +0
2024-03-08 2024-03-06 1.750 0 +0
2024-03-07 2024-03-05 1.750 0 +0
2024-03-06 2024-03-04 1.750 0 +0
2024-03-05 2024-03-01 1.800 0 +0
2024-03-04 2024-02-29 1.810 0 +0
2024-03-01 2024-02-28 1.820 0 +0
2024-02-29 2024-02-27 1.820 0 +0
2024-02-28 2024-02-26 1.680 0 +0
2024-02-27 2024-02-23 1.760 0 +0
2024-02-26 2024-02-22 1.770 0 +0
2024-02-23 2024-02-21 1.790 0 +0
2024-02-22 2024-02-20 1.740 0 +0
2024-02-21 2024-02-19 1.820 0 +0
2024-02-20 2024-02-16 1.820 0 +0
2024-02-19 2024-02-15 1.820 0 +0
2024-02-16 2024-02-14 1.820 0 +0
2024-02-15 2024-02-09 1.820 0 +0
2024-02-14 2024-02-07 1.730 0 +0
2024-02-08 2024-02-06 1.730 0 +0
2024-02-07 2024-02-05 1.870 0 +0
2024-02-06 2024-02-02 1.870 0 +0
2024-02-05 2024-02-01 1.780 0 +0
2024-02-02 2024-01-31 1.780 0 +0
2024-02-01 2024-01-30 1.780 0 +0
2024-01-31 2024-01-29 1.780 0 +0
2024-01-30 2024-01-26 1.790 0 +0
2024-01-29 2024-01-25 1.790 0 +0
2024-01-26 2024-01-24 1.800 0 +0
2024-01-25 2024-01-23 1.800 0 +0
2024-01-24 2024-01-22 1.810 0 +0
2024-01-23 2024-01-19 1.820 0 +0
2024-01-22 2024-01-18 1.830 0 +0
2024-01-19 2024-01-17 1.830 0 +0
2024-01-18 2024-01-16 1.830 0 +0
2024-01-17 2024-01-15 1.830 0 +0
2024-01-16 2024-01-12 1.870 0 +0
2024-01-15 2024-01-11 1.870 0 +0
2024-01-12 2024-01-10 1.870 0 +0
2024-01-11 2024-01-09 1.870 0 +0
2024-01-10 2024-01-08 1.880 0 +0
2024-01-09 2024-01-05 1.880 0 +0
2024-01-08 2024-01-04 1.880 0 +0
2024-01-05 2024-01-03 1.880 0 +0
2024-01-04 2024-01-02 1.880 0 +0
2024-01-03 2023-12-29 1.880 0 +0
2024-01-02 2023-12-28 1.750 0 +0
2023-12-29 2023-12-27 1.720 0 +0
2023-12-28 2023-12-22 1.750 0 +0
2023-12-27 2023-12-21 1.750 0 +0
2023-12-22 2023-12-20 1.750 0 +0
2023-12-21 2023-12-19 1.720 0 +0
2023-12-20 2023-12-18 1.710 0 +0
2023-12-19 2023-12-15 1.710 0 +0
2023-12-18 2023-12-14 1.710 0 +0
2023-12-15 2023-12-13 1.710 0 +0
2023-12-14 2023-12-12 1.710 0 +0
2023-12-13 2023-12-11 1.710 0 +0
2023-12-12 2023-12-08 1.700 0 +0
2023-12-11 2023-12-07 1.700 0 +0
2023-12-08 2023-12-06 1.710 0 +0
2023-12-07 2023-12-05 1.710 0 +0
2023-12-06 2023-12-04 1.710 0 +0
2023-12-05 2023-12-01 1.710 0 +0
2023-12-04 2023-11-30 1.830 0 +0
2023-12-01 2023-11-29 1.720 0 +0
2023-11-30 2023-11-28 1.740 0 +0
2023-11-29 2023-11-27 1.740 0 +0
2023-11-28 2023-11-24 1.730 0 +0
2023-11-27 2023-11-23 1.870 0 +0
2023-11-24 2023-11-22 1.940 0 +0
2023-11-23 2023-11-21 1.810 0 +0
2023-11-22 2023-11-20 1.820 0 +0
2023-11-21 2023-11-17 1.810 0 +0
2023-11-20 2023-11-16 1.850 0 +0
2023-11-17 2023-11-15 1.900 0 +0
2023-11-16 2023-11-14 1.820 0 +0
2023-11-15 2023-11-13 2.000 0 +0
2023-11-14 2023-11-10 1.870 0 +0
2023-11-13 2023-11-09 1.870 0 +0
2023-11-10 2023-11-08 1.870 0 +0
2023-11-09 2023-11-07 1.760 0 +0
2023-11-08 2023-11-06 1.800 0 +0
2023-11-07 2023-11-03 1.880 0 +0
2023-11-06 2023-11-02 1.880 0 +0
2023-11-03 2023-11-01 1.890 0 +0
2023-11-02 2023-10-31 1.840 0 +0
2023-11-01 2023-10-30 1.840 0 +0
2023-10-31 2023-10-27 1.840 0 +0
2023-10-30 2023-10-26 1.890 0 +0
2023-10-27 2023-10-25 1.840 0 +0
2023-10-26 2023-10-24 1.840 0 +0
2023-10-25 2023-10-20 1.840 0 +0
2023-10-24 2023-10-19 1.840 0 +0
2023-10-20 2023-10-18 1.840 0 +0
2023-10-19 2023-10-17 1.840 0 +0
2023-10-18 2023-10-16 1.840 0 +0
2023-10-17 2023-10-13 1.840 0 +0
2023-10-16 2023-10-12 1.820 0 +0
2023-10-13 2023-10-11 1.840 0 +0
2023-10-12 2023-10-10 1.970 0 +0
2023-10-11 2023-10-09 1.840 0 +0
2023-10-10 2023-10-06 1.840 0 +0
2023-10-09 2023-10-05 1.980 0 +0
2023-10-06 2023-10-04 2.000 0 +0
2023-10-05 2023-10-03 2.040 0 +0
2023-10-04 2023-09-29 1.830 0 +0
2023-10-03 2023-09-28 1.880 0 +0
2023-09-29 2023-09-27 1.880 0 +0
2023-09-28 2023-09-26 1.880 0 +0
2023-09-27 2023-09-25 1.870 0 +0
2023-09-26 2023-09-22 2.040 0 +0
2023-09-25 2023-09-21 1.850 0 +0
2023-09-22 2023-09-20 1.850 0 +0
2023-09-21 2023-09-19 1.900 0 +0
2023-09-20 2023-09-18 1.900 0 +0
2023-09-19 2023-09-15 1.860 0 +0
2023-09-18 2023-09-14 1.880 0 +0
2023-09-15 2023-09-13 2.000 0 +0
2023-09-14 2023-09-12 1.940 0 +0
2023-09-13 2023-09-11 2.150 0 +0
2023-09-12 2023-09-07 1.990 0 +0
2023-09-11 2023-09-06 2.000 0 +0
2023-09-07 2023-09-05 2.000 0 +0
2023-09-06 2023-09-04 2.030 0 +0
2023-09-05 2023-08-31 2.210 0 +0
2023-09-04 2023-08-30 2.120 0 +0
2023-08-31 2023-08-29 2.190 0 +0
2023-08-30 2023-08-28 2.200 0 +0
2023-08-29 2023-08-25 2.200 0 +0
2023-08-28 2023-08-24 2.200 0 +0
2023-08-25 2023-08-23 2.200 0 +0
2023-08-24 2023-08-22 2.200 0 +0
2023-08-23 2023-08-21 2.340 0 +0
2023-08-22 2023-08-18 2.350 0 +0
2023-08-21 2023-08-17 2.330 0 +0
2023-08-18 2023-08-16 2.300 0 +0
2023-08-17 2023-08-15 2.390 0 +0
2023-08-16 2023-08-14 2.390 0 +0
2023-08-15 2023-08-11 2.400 0 +0
2023-08-14 2023-08-10 2.370 0 +0
2023-08-11 2023-08-09 2.400 0 +0
2023-08-10 2023-08-08 2.400 0 +0
2023-08-09 2023-08-07 2.450 0 +0
2023-08-08 2023-08-04 2.340 0 +0
2023-08-07 2023-08-03 2.340 0 +0
2023-08-04 2023-08-02 2.340 0 +0
2023-08-03 2023-08-01 2.340 0 +0
2023-08-02 2023-07-31 2.340 0 +0
2023-08-01 2023-07-28 2.390 0 +0
2023-07-31 2023-07-27 2.390 0 +0
2023-07-28 2023-07-26 2.360 0 +0
2023-07-27 2023-07-25 2.360 0 +0
2023-07-26 2023-07-24 2.370 0 +0
2023-07-25 2023-07-21 2.450 0 +0
2023-07-24 2023-07-20 2.450 0 +0
2023-07-21 2023-07-19 2.500 0 +0
2023-07-20 2023-07-18 2.350 0 +0
2023-07-19 2023-07-14 2.480 0 +0
2023-07-18 2023-07-13 2.480 0 +0
2023-07-14 2023-07-12 2.550 0 +0
2023-07-13 2023-07-11 2.350 0 +0
2023-07-12 2023-07-10 2.350 0 +0
2023-07-11 2023-07-07 2.350 0 +0
2023-07-10 2023-07-06 2.350 0 +0
2023-07-07 2023-07-05 2.350 0 +0
2023-07-06 2023-07-04 2.300 0 +0
2023-07-05 2023-07-03 2.470 0 +0
2023-07-04 2023-06-30 2.310 0 +0
2023-07-03 2023-06-29 2.310 0 +0
2023-06-30 2023-06-28 2.480 0 +0
2023-06-29 2023-06-27 2.480 0 +0
2023-06-28 2023-06-26 2.480 0 +0
2023-06-27 2023-06-23 2.330 0 +0
2023-06-26 2023-06-21 2.330 0 +0
2023-06-23 2023-06-20 2.340 0 +0
2023-06-21 2023-06-19 2.340 0 +0
2023-06-20 2023-06-16 2.340 0 +0
2023-06-19 2023-06-15 2.340 0 +0
2023-06-16 2023-06-14 2.340 0 +0
2023-06-15 2023-06-13 2.340 0 +0
2023-06-14 2023-06-12 2.490 0 +0
2023-06-13 2023-06-09 2.500 0 +0
2023-06-12 2023-06-08 2.450 0 +0
2023-06-09 2023-06-07 2.550 0 +0
2023-06-08 2023-06-06 2.480 0 +0
2023-06-07 2023-06-05 2.440 0 +0
2023-06-06 2023-06-02 2.440 0 +0
2023-06-05 2023-06-01 2.410 0 +0
2023-06-02 2023-05-31 2.440 0 +0
2023-06-01 2023-05-30 2.550 0 +0
2023-05-31 2023-05-29 2.450 0 +0
2023-05-30 2023-05-25 2.450 0 +0
2023-05-29 2023-05-24 2.450 0 +0
2023-05-25 2023-05-23 2.450 0 +0
2023-05-24 2023-05-22 2.430 0 +0
2023-05-23 2023-05-19 2.500 0 +0
2023-05-22 2023-05-18 2.500 0 +0
2023-05-19 2023-05-17 2.500 0 +0
2023-05-18 2023-05-16 2.500 0 +0
2023-05-17 2023-05-15 2.500 0 +0
2023-05-16 2023-05-12 2.550 0 +0
2023-05-15 2023-05-11 2.550 0 +0
2023-05-12 2023-05-10 2.550 0 +0
2023-05-11 2023-05-09 2.550 0 +0
2023-05-10 2023-05-08 2.650 0 +0
2023-05-09 2023-05-05 2.550 0 +0
2023-05-08 2023-05-04 2.600 0 +0
2023-05-05 2023-05-03 2.600 0 +0
2023-05-04 2023-05-02 2.650 0 +0
2023-05-03 2023-04-28 2.650 0 +0
2023-05-02 2023-04-27 2.650 0 +0
2023-04-28 2023-04-26 2.600 0 +0
2023-04-27 2023-04-25 2.550 0 +0
2023-04-26 2023-04-24 2.550 0 +0
2023-04-25 2023-04-21 2.550 0 +0
2023-04-24 2023-04-20 2.600 0 +0
2023-04-21 2023-04-19 2.550 0 +0
2023-04-20 2023-04-18 2.550 0 +0
2023-04-19 2023-04-17 2.650 0 +0
2023-04-18 2023-04-14 2.750 0 +0
2023-04-17 2023-04-13 2.850 0 +0
2023-04-14 2023-04-12 2.850 0 +0
2023-04-13 2023-04-11 2.600 0 +0
2023-04-12 2023-04-06 2.600 0 +0
2023-04-11 2023-04-04 2.900 0 +0
2023-04-06 2023-04-03 2.700 0 +0
2023-04-04 2023-03-31 2.750 0 +0
2023-04-03 2023-03-30 2.750 0 +0
2023-03-31 2023-03-29 2.750 0 +0
2023-03-30 2023-03-28 2.750 0 +0
2023-03-29 2023-03-27 2.750 0 +0
2023-03-28 2023-03-24 2.900 0 +0
2023-03-27 2023-03-23 2.800 0 +0
2023-03-24 2023-03-22 2.800 0 +0
2023-03-23 2023-03-21 2.800 0 +0
2023-03-22 2023-03-20 2.800 0 +0
2023-03-21 2023-03-17 2.800 0 +0
2023-03-20 2023-03-16 2.800 0 +0
2023-03-17 2023-03-15 2.750 0 +0
2023-03-16 2023-03-14 2.950 0 +0
2023-03-15 2023-03-13 2.850 0 +0
2023-03-14 2023-03-10 2.850 0 +0
2023-03-13 2023-03-09 2.950 0 +0
2023-03-10 2023-03-08 3.000 0 +0
2023-03-09 2023-03-07 2.950 0 +0
2023-03-08 2023-03-06 2.950 0 +0
2023-03-07 2023-03-03 3.000 0 +0
2023-03-06 2023-03-02 3.000 0 +0
2023-03-03 2023-03-01 3.050 0 +0
2023-03-02 2023-02-28 3.000 0 +0
2023-03-01 2023-02-27 3.200 0 +0
2023-02-28 2023-02-24 3.000 0 +0
2023-02-27 2023-02-23 2.650 0 +0
2023-02-24 2023-02-22 2.600 0 +0
2023-02-23 2023-02-21 2.750 0 +0
2023-02-22 2023-02-20 2.750 0 +0
2023-02-21 2023-02-17 2.600 0 +0
2023-02-20 2023-02-16 2.650 0 +0
2023-02-17 2023-02-15 2.600 0 +0
2023-02-16 2023-02-14 2.700 0 +0
2023-02-15 2023-02-13 2.650 0 +0
2023-02-14 2023-02-10 2.600 0 +0
2023-02-13 2023-02-09 2.600 0 +0
2023-02-10 2023-02-08 2.650 0 +0
2023-02-09 2023-02-07 2.700 0 +0
2023-02-08 2023-02-06 2.700 0 +0
2023-02-07 2023-02-03 2.850 0 +0
2023-02-06 2023-02-02 2.800 0 +0
2023-02-03 2023-02-01 3.200 0 +0
2023-02-02 2023-01-31 2.450 0 +0
2023-02-01 2023-01-30 2.450 0 +0
2023-01-31 2023-01-27 2.500 0 +0
2023-01-30 2023-01-26 2.550 0 +0
2023-01-27 2023-01-20 2.550 0 +0
2023-01-26 2023-01-19 2.550 0 +0
2023-01-20 2023-01-18 2.550 0 +0
2023-01-19 2023-01-17 2.550 0 +0
2023-01-18 2023-01-16 2.550 0 +0
2023-01-17 2023-01-13 2.500 0 +0
2023-01-16 2023-01-12 2.500 0 +0
2023-01-13 2023-01-11 2.500 0 +0
2023-01-12 2023-01-10 2.550 0 +0
2023-01-11 2023-01-09 2.550 0 +0
2023-01-10 2023-01-06 2.500 0 +0
2023-01-09 2023-01-05 2.550 0 +0
2023-01-06 2023-01-04 2.500 0 +0
2023-01-05 2023-01-03 2.500 0 +0
2023-01-04 2022-12-30 2.550 0 +0
2023-01-03 2022-12-29 2.500 0 +0
2022-12-30 2022-12-28 2.550 0 +0
2022-12-29 2022-12-23 2.500 0 +0
2022-12-28 2022-12-22 2.500 0 +0
2022-12-23 2022-12-21 2.500 0 +0
2022-12-22 2022-12-20 2.550 0 +0
2022-12-21 2022-12-19 2.550 0 +0
2022-12-20 2022-12-16 2.550 0 +0
2022-12-19 2022-12-15 2.550 0 +0
2022-12-16 2022-12-14 2.600 0 +0
2022-12-15 2022-12-13 2.600 0 +0
2022-12-14 2022-12-12 2.700 0 +0
2022-12-13 2022-12-09 2.750 0 +0
2022-12-12 2022-12-08 2.750 0 +0
2022-12-09 2022-12-07 2.550 0 +0
2022-12-08 2022-12-06 2.550 0 +0
2022-12-07 2022-12-05 2.600 0 +0
2022-12-06 2022-12-02 2.600 0 +0
2022-12-05 2022-12-01 2.600 0 +0
2022-12-02 2022-11-30 2.600 0 +0
2022-12-01 2022-11-29 2.700 0 +0
2022-11-30 2022-11-28 3.000 0 +0
2022-11-29 2022-11-25 2.700 0 +0
2022-11-28 2022-11-24 2.950 0 +0
2022-11-25 2022-11-23 2.550 0 +0
2022-11-24 2022-11-22 2.550 0 +0
2022-11-23 2022-11-21 2.700 0 +0
2022-11-22 2022-11-18 2.700 0 +0
2022-11-21 2022-11-17 2.750 0 +0
2022-11-18 2022-11-16 3.050 0 +0
2022-11-17 2022-11-15 2.800 0 +0
2022-11-16 2022-11-14 2.950 0 +0
2022-11-15 2022-11-11 3.050 0 +0
2022-11-14 2022-11-10 2.950 0 +0
2022-11-11 2022-11-09 2.950 0 +0
2022-11-10 2022-11-08 3.100 0 +0
2022-11-09 2022-11-07 3.000 0 +0
2022-11-08 2022-11-04 3.100 0 +0
2022-11-07 2022-11-03 3.100 0 +0
2022-11-04 2022-11-02 3.100 0 +0
2022-11-03 2022-11-01 3.250 0 +0
2022-11-02 2022-10-31 3.300 0 +0
2022-11-01 2022-10-28 3.550 0 +0
2022-10-31 2022-10-27 3.550 0 +0
2022-10-28 2022-10-26 3.700 0 +0
2022-10-27 2022-10-25 3.650 0 +0
2022-10-26 2022-10-24 3.650 0 +0
2022-10-25 2022-10-21 3.950 0 +0
2022-10-24 2022-10-20 3.800 0 +0
2022-10-21 2022-10-19 3.900 0 +0
2022-10-20 2022-10-18 3.700 0 +0
2022-10-19 2022-10-17 3.600 0 +0
2022-10-18 2022-10-14 3.950 0 +0
2022-10-17 2022-10-13 3.900 0 +0
2022-10-14 2022-10-12 3.750 0 +0
2022-10-13 2022-10-11 3.650 0 +0
2022-10-12 2022-10-10 3.650 0 +0
2022-10-11 2022-10-07 4.000 0 +0
2022-10-10 2022-10-06 4.000 0 +0
2022-10-07 2022-10-05 3.950 0 +0
2022-10-06 2022-10-03 3.950 0 +0
2022-10-05 2022-09-30 3.950 0 +0
2022-10-03 2022-09-29 3.950 0 +0
2022-09-30 2022-09-28 4.150 0 +0
2022-09-29 2022-09-27 4.050 0 +0
2022-09-28 2022-09-26 4.000 0 +0
2022-09-27 2022-09-23 4.000 0 +0
2022-09-26 2022-09-22 4.000 0 +0
2022-09-23 2022-09-21 4.100 0 +0
2022-09-22 2022-09-20 4.150 0 +0
2022-09-21 2022-09-19 4.200 0 +0
2022-09-20 2022-09-16 4.550 0 +0
2022-09-19 2022-09-15 4.250 0 +0
2022-09-16 2022-09-14 4.400 0 +0
2022-09-15 2022-09-13 4.500 0 +0
2022-09-14 2022-09-09 4.600 0 +0
2022-09-13 2022-09-08 4.650 0 +0
2022-09-09 2022-09-07 4.500 0 +0
2022-09-08 2022-09-06 4.600 0 +0
2022-09-07 2022-09-05 4.650 0 +0
2022-09-06 2022-09-02 4.400 0 +0
2022-09-05 2022-09-01 4.350 0 +0
2022-09-02 2022-08-31 4.350 0 +0
2022-09-01 2022-08-30 4.450 0 +0
2022-08-31 2022-08-29 4.250 0 +0
2022-08-30 2022-08-26 4.400 0 +0
2022-08-29 2022-08-25 4.400 0 +0
2022-08-26 2022-08-24 4.300 0 +0
2022-08-25 2022-08-23 4.400 0 +0
2022-08-24 2022-08-22 4.300 0 +0
2022-08-23 2022-08-19 4.450 0 +0
2022-08-22 2022-08-18 4.800 0 +0
2022-08-19 2022-08-17 4.500 0 +0
2022-08-18 2022-08-16 4.950 0 +0
2022-08-17 2022-08-15 4.500 0 +0
2022-08-16 2022-08-12 3.900 0 +0
2022-08-15 2022-08-11 3.850 0 +0
2022-08-12 2022-08-10 3.850 0 +0
2022-08-11 2022-08-09 3.950 0 +0
2022-08-10 2022-08-08 4.000 0 +0
2022-08-09 2022-08-05 4.150 0 +0
2022-08-08 2022-08-04 4.000 0 +0
2022-08-05 2022-08-03 3.550 0 +0
2022-08-04 2022-08-02 3.700 0 +0
2022-08-03 2022-08-01 3.700 0 +0
2022-08-02 2022-07-29 3.700 0 +0
2022-08-01 2022-07-28 3.700 0 +0
2022-07-29 2022-07-27 3.800 0 +0
2022-07-28 2022-07-26 4.000 0 +0
2022-07-27 2022-07-25 4.000 0 +0
2022-07-26 2022-07-22 4.000 0 +0
2022-07-25 2022-07-21 3.950 0 +0
2022-07-22 2022-07-20 3.950 0 +0
2022-07-21 2022-07-19 3.950 0 +0
2022-07-20 2022-07-18 4.000 0 +0
2022-07-19 2022-07-15 3.800 0 +0
2022-07-18 2022-07-14 4.000 0 +0
2022-07-15 2022-07-13 4.000 0 +0
2022-07-14 2022-07-12 4.000 0 +0
2022-07-13 2022-07-11 4.000 0 +0
2022-07-12 2022-07-08 4.250 0 +0
2022-07-11 2022-07-07 4.250 0 +0
2022-07-08 2022-07-06 4.200 0 +0
2022-07-07 2022-07-05 4.000 0 +0
2022-07-06 2022-07-04 4.000 0 +0
2022-07-05 2022-06-30 4.100 0 +0
2022-07-04 2022-06-29 4.150 0 +0
2022-06-30 2022-06-28 4.200 0 +0
2022-06-29 2022-06-27 4.200 0 +0
2022-06-28 2022-06-24 4.200 0 +0
2022-06-27 2022-06-23 4.200 0 -300
2022-06-15 2022-06-13 4.200 300 -54 0.00% 1,260
2022-05-24 2022-05-20 4.750 354 -400 0.00% 1,682
2022-05-17 2022-05-13 4.050 754 -700 0.00% 3,054
2022-03-29 2022-03-25 4.000 1,454 -400 0.00% 5,816
2022-03-28 2022-03-24 3.900 1,854 -4,800 0.00% 7,231
2022-03-24 2022-03-22 4.350 6,654 -4,000 0.01% 28,945
2022-03-21 2022-03-17 4.300 10,654 -1 0.01% 45,812
2022-03-18 2022-03-16 4.650 10,655 -800 0.01% 49,546
2022-03-17 2022-03-15 4.600 11,455 -1,000 0.01% 52,693
2022-03-15 2022-03-11 4.750 12,455 -300 0.01% 59,161
2022-03-10 2022-03-08 4.750 12,755 -100 0.01% 60,586
2022-03-08 2022-03-04 4.750 12,855 -500 0.01% 61,061
2022-03-07 2022-03-03 4.850 13,355 -500 0.01% 64,772
2022-03-04 2022-03-02 4.850 13,855 -2,200 0.01% 67,197
2021-10-18 2021-10-12 4.600 16,055 -6,300 0.01% 73,853
2021-10-15 2021-10-11 4.400 22,355 +800 0.02% 98,362
2021-10-12 2021-10-08 4.250 21,555 +3,100 0.02% 91,609
2021-10-11 2021-10-07 4.350 18,455 +2,400 0.01% 80,279
2021-09-28 2021-09-24 4.500 16,055 -3,900 0.01% 72,248
2021-08-17 2021-08-13 3.200 19,955 -100 0.02% 63,856
2021-08-13 2021-08-11 3.050 20,055 +100 0.02% 61,168
2021-08-06 2021-08-04 3.250 19,955 -1,100 0.02% 64,854
2021-08-05 2021-08-03 3.100 21,055 -4,300 0.02% 65,270
2021-08-04 2021-08-02 3.000 25,355 +4,200 0.02% 76,065
2021-08-03 2021-07-30 3.050 21,155 -1,000 0.02% 64,523
2021-08-02 2021-07-29 2.750 22,155 +1,000 0.02% 60,926
2021-07-28 2021-07-26 2.800 21,155 -2,100 0.02% 59,234
2021-07-27 2021-07-23 2.800 23,255 +2,100 0.02% 65,114
2021-07-23 2021-07-21 2.900 21,155 -2,300 0.02% 61,350
2021-07-22 2021-07-20 2.850 23,455 -2,000 0.02% 66,847
2021-07-21 2021-07-19 2.900 25,455 -20,600 0.02% 73,820
2021-07-20 2021-07-16 2.950 46,055 +3,100 0.03% 135,862
2021-07-19 2021-07-15 2.950 42,955 -21,200 0.03% 126,717
2021-07-16 2021-07-14 2.900 64,155 +4,200 0.05% 186,050
2021-07-15 2021-07-13 2.950 59,955 +100 0.05% 176,867
2021-07-14 2021-07-12 3.000 59,855 -2,100 0.05% 179,565
2021-07-13 2021-07-09 2.950 61,955 +4,800 0.05% 182,767
2021-07-12 2021-07-08 3.000 57,155 +2,300 0.04% 171,465
2021-07-09 2021-07-07 3.000 54,855 +5,600 0.04% 164,565
2021-07-08 2021-07-06 3.000 49,255 -100 0.04% 147,765
2021-07-07 2021-07-05 3.050 49,355 +100 0.04% 150,533
2021-07-06 2021-07-02 3.050 49,255 +24,100 0.04% 150,228
2021-06-30 2021-06-28 3.100 25,155 -2,600 0.02% 77,980
2021-06-29 2021-06-25 2.750 27,755 +7,800 0.02% 76,326
2021-06-10 2021-06-08 3.200 19,955 -800 0.02% 63,856
2021-06-07 2021-06-03 3.500 20,755 -1,200 0.02% 72,642
2021-06-04 2021-06-02 3.600 21,955 +1,300 0.02% 79,038
2021-06-03 2021-06-01 3.600 20,655 +200 0.02% 74,358
2021-06-02 2021-05-31 3.100 20,455 +500 0.02% 63,410
2021-05-26 2021-05-24 2.850 19,955 -2,800 0.02% 56,872
2021-05-25 2021-05-21 2.750 22,755 -2,900 0.02% 62,576
2021-05-18 2021-05-14 3.150 25,655 -1,500 0.02% 80,813
2021-05-17 2021-05-13 3.200 27,155 +6,800 0.02% 86,896
2021-03-19 2021-03-17 2.500 20,355 -1,100 0.02% 50,888
2021-03-18 2021-03-16 2.600 21,455 -3,400 0.02% 55,783
2021-03-17 2021-03-15 2.550 24,855 -3,700 0.02% 63,380
2021-03-12 2021-03-10 2.500 28,555 -2,000 0.02% 71,388
2021-03-11 2021-03-09 2.450 30,555 -4,200 0.02% 74,860
2021-03-10 2021-03-08 2.470 34,755 -3,000 0.03% 85,845
2021-03-04 2021-03-02 2.480 37,755 +1,200 0.03% 93,632
2021-02-24 2021-02-22 2.500 36,555 +5,000 0.03% 91,388
2021-02-23 2021-02-19 2.650 31,555 -200 0.02% 83,621
2021-02-22 2021-02-18 2.650 31,755 +4,000 0.02% 84,151
2021-02-19 2021-02-17 2.700 27,755 +2,000 0.02% 74,938
2021-02-18 2021-02-16 2.650 25,755 -1,000 0.02% 68,251
2021-02-17 2021-02-11 2.600 26,755 -10,700 0.02% 69,563
2021-02-09 2021-02-05 2.550 37,455 +2,300 0.03% 95,510
2021-02-04 2021-02-02 2.490 35,155 -200 0.03% 87,536
2021-02-03 2021-02-01 2.600 35,355 -300 0.03% 91,923
2021-02-01 2021-01-28 2.550 35,655 -300 0.03% 90,920
2021-01-29 2021-01-27 2.550 35,955 +6,600 0.03% 91,685
2021-01-28 2021-01-26 2.600 29,355 -6,300 0.02% 76,323
2021-01-27 2021-01-25 2.490 35,655 +5,700 0.03% 88,781
2021-01-26 2021-01-22 2.600 29,955 -3,800 0.02% 77,883
2021-01-22 2021-01-20 2.550 33,755 -200 0.03% 86,075
2021-01-21 2021-01-19 2.600 33,955 -2,700 0.03% 88,283
2021-01-20 2021-01-18 2.440 36,655 -1,400 0.03% 89,438
2021-01-19 2021-01-15 2.480 38,055 -2,000 0.03% 94,376
2021-01-15 2021-01-13 2.460 40,055 -400 0.03% 98,535
2021-01-14 2021-01-12 2.460 40,455 -3,900 0.03% 99,519
2021-01-13 2021-01-11 2.400 44,355 -5,200 0.03% 106,452
2021-01-12 2021-01-08 2.490 49,555 -2,000 0.04% 123,392
2021-01-07 2021-01-05 2.400 51,555 +11,100 0.04% 123,732
2020-12-30 2020-12-28 2.550 40,455 +3,000 0.03% 103,160
2020-12-29 2020-12-24 2.600 37,455 +2,600 0.03% 97,383
2020-12-21 2020-12-17 2.700 34,855 -2,000 0.03% 94,108
2020-12-15 2020-12-11 2.600 36,855 +500 0.03% 95,823
2020-12-14 2020-12-10 2.750 36,355 +2,000 0.03% 99,976
2020-12-11 2020-12-09 2.850 34,355 +2,200 0.03% 97,912
2020-12-10 2020-12-08 2.800 32,155 +11,400 0.02% 90,034
2020-12-09 2020-12-07 3.150 20,755 +400 0.02% 65,378
2020-11-10 2020-11-06 3.100 20,355 -4,500 0.02% 63,100
2020-11-09 2020-11-05 2.950 24,855 +1,500 0.02% 73,322
2020-11-04 2020-11-02 3.200 23,355 -200 0.02% 74,736
2020-09-29 2020-09-25 3.050 23,555 -1,500 0.02% 71,843
2020-09-21 2020-09-17 2.950 25,055 -32,500 0.02% 73,912
2020-09-18 2020-09-16 2.900 57,555 +34,000 0.04% 166,910
2020-09-17 2020-09-15 2.800 23,555 +200 0.02% 65,954
2020-06-12 2020-06-10 3.500 23,355 -100 0.02% 81,742
2020-05-14 2020-05-12 3.700 23,455 -100 0.02% 86,784
2020-05-12 2020-05-08 3.650 23,555 -100 0.02% 85,976
2020-04-22 2020-04-20 3.700 23,655 -100 0.02% 87,524
2020-04-14 2020-04-08 3.700 23,755 -1,000 0.02% 87,894
2020-04-02 2020-03-31 3.650 24,755 +100 0.02% 90,356
2020-03-31 2020-03-27 3.500 24,655 -300 0.02% 86,292
2020-03-24 2020-03-20 3.050 24,955 -1,000 0.02% 76,113
2020-03-23 2020-03-19 3.050 25,955 +1,000 0.02% 79,163
2020-03-19 2020-03-17 3.050 24,955 -1,100 0.02% 76,113
2020-03-18 2020-03-16 3.100 26,055 -800 0.02% 80,770
2020-02-20 2020-02-18 2.800 26,855 -4,200 0.02% 75,194
2020-02-14 2020-02-12 2.800 31,055 -4,000 0.02% 86,954
2020-02-13 2020-02-11 2.800 35,055 -100 0.03% 98,154
2020-02-12 2020-02-10 2.850 35,155 -7,100 0.03% 100,192
2020-01-30 2020-01-24 2.700 42,255 -8,600 0.03% 114,089
2020-01-29 2020-01-22 2.600 50,855 +24,000 0.04% 132,223
2019-12-06 2019-12-04 2.900 26,855 -200 0.02% 77,880
2019-09-25 2019-09-23 3.700 27,055 +400 0.02% 100,104
2019-09-12 2019-09-10 3.600 26,655 +400 0.02% 95,958
2019-09-11 2019-09-09 3.900 26,255 -9,700 0.02% 102,395
2019-09-10 2019-09-06 3.600 35,955 -100 0.03% 129,438
2019-09-09 2019-09-05 3.700 36,055 +4,900 0.03% 133,404
2019-09-03 2019-08-30 3.800 31,155 -4,100 0.02% 118,389
2019-09-02 2019-08-29 3.750 35,255 -2,000 0.03% 132,206
2019-08-30 2019-08-28 3.800 37,255 +11,000 0.03% 141,569
2019-08-23 2019-08-21 3.900 26,255 +1,600 0.02% 102,395
2019-07-03 2019-06-28 4.200 24,655 -4,000 0.02% 103,551
2019-05-31 2019-05-29 3.900 28,655 -4 0.02% 111,755
2019-05-29 2019-05-27 4.000 28,659 +200 0.02% 114,636
2019-05-28 2019-05-24 4.200 28,459 -2,100 0.02% 119,528
2019-05-27 2019-05-23 4.150 30,559 -2,000 0.02% 126,820
2019-05-22 2019-05-20 4.400 32,559 -800 0.02% 143,260
2019-05-21 2019-05-17 4.200 33,359 +1,100 0.03% 140,108
2019-05-17 2019-05-15 4.200 32,259 -4,100 0.02% 135,488
2019-05-07 2019-05-03 4.400 36,359 +7,200 0.03% 159,980
2019-05-03 2019-04-30 4.400 29,159 -2,500 0.02% 128,300
2019-04-30 2019-04-26 4.500 31,659 -1,000 0.02% 142,466
2019-04-23 2019-04-17 4.300 32,659 +1,200 0.02% 140,434
2019-04-17 2019-04-15 4.300 31,459 +2,000 0.02% 135,274
2019-04-16 2019-04-12 4.300 29,459 +1,800 0.02% 126,674
2019-04-03 2019-04-01 4.450 27,659 +5,100 0.02% 123,083
2019-03-29 2019-03-27 4.500 22,559 +500 0.02% 101,516
2019-03-28 2019-03-26 4.600 22,059 +400 0.02% 101,471
2019-03-12 2019-03-08 4.900 21,659 -300 0.02% 106,129
2019-02-26 2019-02-22 5.000 21,959 -700 0.02% 109,795
2019-02-21 2019-02-19 5.000 22,659 -900 0.02% 113,295
2019-02-20 2019-02-18 5.000 23,559 +1,600 0.02% 117,795
2019-01-22 2019-01-18 5.000 21,959 -200 0.02% 109,795
2018-12-28 2018-12-24 5.300 22,159 -500 0.02% 117,443
2018-09-26 2018-09-21 5.900 22,659 -2,300 0.02% 133,688
2018-09-13 2018-09-11 5.900 24,959 -900 0.02% 147,258
2018-08-16 2018-08-14 6.000 25,859 -16,700 0.02% 155,154
2018-08-14 2018-08-10 6.200 42,559 +16,700 0.03% 263,866
2018-08-09 2018-08-07 6.000 25,859 -1,000 0.02% 155,154
2018-08-01 2018-07-30 6.200 26,859 -3,400 0.02% 166,526
2018-07-31 2018-07-27 6.000 30,259 -4,000 0.02% 181,554
2018-07-16 2018-07-12 5.800 34,259 -2,000 0.03% 198,702
2018-07-10 2018-07-06 5.800 36,259 -7,400 0.03% 210,302
2018-07-09 2018-07-05 5.700 43,659 +2,000 0.03% 248,856
2018-07-04 2018-06-29 6.000 41,659 -100 0.03% 249,954
2018-06-29 2018-06-27 5.700 41,759 -100 0.03% 238,026
2018-05-09 2018-05-07 5.100 41,859 -1,000 0.03% 213,481
2018-05-07 2018-05-03 5.000 42,859 -4,000 0.03% 214,295
2018-05-04 2018-05-02 5.000 46,859 -200 0.04% 234,295
2018-05-02 2018-04-27 5.000 47,059 -5,200 0.04% 235,295
2018-04-30 2018-04-26 5.000 52,259 -4,000 0.04% 261,295
2018-04-25 2018-04-23 5.300 56,259 -5,200 0.04% 298,173
2018-04-24 2018-04-20 5.300 61,459 -300 0.05% 325,733
2018-04-20 2018-04-18 5.200 61,759 +4,000 0.05% 321,147
2018-04-19 2018-04-17 5.300 57,759 +14,000 0.04% 306,123
2018-03-23 2018-03-21 6.300 43,759 +100 0.03% 275,682
2018-03-22 2018-03-20 6.600 43,659 +7,100 0.03% 288,149
2018-03-21 2018-03-19 6.600 36,559 -3,000 0.03% 241,289
2018-03-20 2018-03-16 6.700 39,559 -400 0.03% 265,045
2018-03-19 2018-03-15 6.300 39,959 -4,100 0.03% 251,742
2018-03-16 2018-03-14 5.700 44,059 -1,900 0.03% 251,136
2018-03-14 2018-03-12 4.900 45,959 +2,000 0.03% 225,199
2018-03-13 2018-03-09 4.800 43,959 +10,000 0.03% 211,003
2018-02-20 2018-02-13 4.450 33,959 -1,000 0.03% 151,118
2018-02-14 2018-02-12 4.350 34,959 -1,000 0.03% 152,072
2018-02-09 2018-02-07 4.150 35,959 +200 0.03% 149,230
2018-01-19 2018-01-17 4.500 35,759 +600 0.03% 160,916
2018-01-15 2018-01-11 4.450 35,159 +100 0.03% 156,458
2018-01-05 2018-01-03 4.750 35,059 +1,000 0.03% 166,530
2017-12-20 2017-12-18 4.750 34,059 -400 0.03% 161,780
2017-11-24 2017-11-22 5.000 34,459 -200 0.03% 172,295
2017-11-23 2017-11-21 5.100 34,659 -900 0.03% 176,761
2017-11-21 2017-11-17 5.200 35,559 +300 0.03% 184,907
2017-11-20 2017-11-16 5.300 35,259 +300 0.03% 186,873
2017-10-10 2017-10-06 6.600 34,959 -100 0.03% 230,729
2017-10-06 2017-10-03 6.900 35,059 +100 0.03% 241,907
2017-09-14 2017-09-12 6.000 34,959 -1,300 0.03% 209,754
2017-09-13 2017-09-11 6.000 36,259 +1,300 0.03% 217,554
2017-08-16 2017-08-14 7.000 34,959 -2,400 0.03% 244,713
2017-08-11 2017-08-09 6.800 37,359 -100 0.03% 254,041
2017-08-03 2017-08-01 6.900 37,459 -1,500 0.03% 258,467
2017-08-02 2017-07-31 7.100 38,959 -1,000 0.03% 276,609
2017-07-27 2017-07-25 7.000 39,959 +2,500 0.03% 279,713
2017-07-24 2017-07-20 6.800 37,459 +200 0.03% 254,721
2017-07-21 2017-07-19 6.700 37,259 -9,000 0.03% 249,635
2017-07-19 2017-07-17 5.700 46,259 -2,600 0.03% 263,676
2017-07-18 2017-07-14 5.300 48,859 -3,400 0.04% 258,953
2017-07-12 2017-07-10 5.100 52,259 -6,500 0.04% 266,521
2017-07-11 2017-07-07 4.850 58,759 +4,000 0.04% 284,981
2017-07-10 2017-07-06 4.900 54,759 -5,000 0.04% 268,319
2017-06-29 2017-06-27 4.600 59,759 -7,400 0.04% 274,891
2017-06-28 2017-06-26 4.200 67,159 -700 0.05% 282,068
2017-06-27 2017-06-23 4.100 67,859 -600 0.05% 278,222
2017-05-24 2017-05-22 4.200 68,459 -6,500 0.05% 287,528
2017-05-17 2017-05-15 4.150 74,959 -100 0.06% 311,080
2017-05-15 2017-05-11 4.100 75,059 -3,100 0.06% 307,742
2017-05-09 2017-05-05 4.400 78,159 -9,700 0.06% 343,900
2017-05-05 2017-05-02 4.450 87,859 -100 0.07% 390,973
2017-05-04 2017-04-28 4.500 87,959 +600 0.07% 395,816
2017-05-02 2017-04-27 4.550 87,359 +2,900 0.07% 397,483
2017-04-28 2017-04-26 4.750 84,459 +900 0.06% 401,180
2017-04-20 2017-04-18 4.600 83,559 +8,000 0.06% 384,371
2017-04-12 2017-04-10 4.700 75,559 +3,100 0.06% 355,127
2017-04-07 2017-04-05 4.700 72,459 -3,800 0.05% 340,557
2017-04-05 2017-03-31 4.800 76,259 -2,000 0.06% 366,043
2017-04-03 2017-03-30 4.900 78,259 +4,100 0.06% 383,469
2017-03-31 2017-03-29 4.950 74,159 +10,300 0.06% 367,087
2017-03-30 2017-03-28 5.700 63,859 -27,800 0.05% 363,996
2017-03-27 2017-03-23 5.100 91,659 +2,000 0.07% 467,461
2017-03-24 2017-03-22 5.100 89,659 -1,000 0.07% 457,261
2017-03-23 2017-03-21 5.100 90,659 +1,800 0.07% 462,361
2017-03-22 2017-03-20 5.100 88,859 +5,000 0.07% 453,181
2017-03-21 2017-03-17 5.300 83,859 +20,000 0.06% 444,453
2017-03-20 2017-03-16 5.400 63,859 -20,000 0.05% 344,839
2017-03-17 2017-03-15 5.400 83,859 -32,200 0.06% 452,839
2017-03-16 2017-03-14 5.200 116,059 +2,300 0.09% 603,507
2017-03-15 2017-03-13 5.300 113,759 +2,700 0.09% 602,923
2017-03-13 2017-03-09 5.500 111,059 +13,600 0.08% 610,824
2017-03-10 2017-03-08 5.500 97,459 -1,600 0.07% 536,024
2017-03-09 2017-03-07 5.500 99,059 +1,200 0.07% 544,824
2017-03-03 2017-03-01 5.700 97,859 -1,600 0.07% 557,796
2017-02-28 2017-02-24 5.900 99,459 -23,000 0.07% 586,808
2017-02-22 2017-02-20 5.900 122,459 -2,000 0.09% 722,508
2017-02-20 2017-02-16 6.000 124,459 +2,100 0.09% 746,754
2017-02-17 2017-02-15 6.000 122,359 +13,900 0.09% 734,154
2017-02-15 2017-02-13 6.000 108,459 +13,000 0.08% 650,754
2017-02-14 2017-02-10 6.700 95,459 -17,500 0.07% 639,575
2017-02-10 2017-02-08 5.800 112,959 -5,000 0.08% 655,162
2017-02-09 2017-02-07 5.700 117,959 +8,500 0.09% 672,366
2017-02-08 2017-02-06 5.900 109,459 +5,000 0.08% 645,808
2017-02-02 2017-01-27 6.000 104,459 -1,600 0.08% 626,754
2017-01-24 2017-01-20 5.800 106,059 +700 0.08% 615,142
2017-01-23 2017-01-19 5.900 105,359 -700 0.08% 621,618
2017-01-18 2017-01-16 5.900 106,059 -1,500 0.08% 625,748
2017-01-16 2017-01-12 5.800 107,559 -6,000 0.08% 623,842
2017-01-13 2017-01-11 5.800 113,559 -13,000 0.09% 658,642
2017-01-11 2017-01-09 6.000 126,559 +1,300 0.10% 759,354
2017-01-09 2017-01-05 6.000 125,259 +13,000 0.09% 751,554
2017-01-06 2017-01-04 6.100 112,259 -4,000 0.08% 684,780
2017-01-05 2017-01-03 6.100 116,259 -8,000 0.09% 709,180
2017-01-04 2016-12-30 6.200 124,259 +12,000 0.09% 770,406
2017-01-03 2016-12-29 6.200 112,259 -1,200 0.08% 696,006
2016-12-30 2016-12-28 6.200 113,459 +3,600 0.09% 703,446
2016-12-29 2016-12-23 6.000 109,859 -1,300 0.08% 659,154
2016-12-23 2016-12-21 6.000 111,159 -12,000 0.08% 666,954
2016-12-22 2016-12-20 5.900 123,159 +12,000 0.09% 726,638
2016-12-16 2016-12-14 5.700 111,159 -800 0.08% 633,606
2016-12-15 2016-12-13 5.700 111,959 +8,000 0.08% 638,166
2016-12-14 2016-12-12 6.000 103,959 -2,000 0.08% 623,754
2016-12-13 2016-12-09 5.400 105,959 +1,800 0.08% 572,179
2016-12-12 2016-12-08 5.600 104,159 +200 0.08% 583,290
2016-12-05 2016-12-01 5.600 103,959 -2,000 0.08% 582,170
2016-12-02 2016-11-30 5.600 105,959 -700 0.08% 593,370
2016-12-01 2016-11-29 5.400 106,659 -100 0.08% 575,959
2016-11-30 2016-11-28 5.400 106,759 +2,000 0.08% 576,499
2016-11-29 2016-11-25 5.300 104,759 -2,000 0.08% 555,223
2016-11-28 2016-11-24 5.000 106,759 +1,800 0.08% 533,795
2016-11-24 2016-11-22 4.700 104,959 -7,000 0.08% 493,307
2016-11-23 2016-11-21 4.650 111,959 +7,000 0.08% 520,609
2016-11-09 2016-11-07 4.550 104,959 +300 0.08% 477,563
2016-11-01 2016-10-28 4.550 104,659 +4,100 0.08% 476,198
2016-10-27 2016-10-25 4.650 100,559 -1,100 0.08% 467,599
2016-10-24 2016-10-19 4.700 101,659 +3,700 0.08% 477,797
2016-10-18 2016-10-14 4.850 97,959 +1,000 0.07% 475,101
2016-10-13 2016-10-11 4.900 96,959 -1,300 0.07% 475,099
2016-10-07 2016-10-05 4.850 98,259 +4,900 0.07% 476,556
2016-10-03 2016-09-29 4.950 93,359 +2,000 0.07% 462,127
2016-09-30 2016-09-28 4.900 91,359 -2,000 0.07% 447,659
2016-09-29 2016-09-27 4.900 93,359 +2,000 0.07% 457,459
2016-09-27 2016-09-23 5.000 91,359 -9,000 0.07% 456,795
2016-09-26 2016-09-22 4.800 100,359 -100 0.08% 481,723
2016-09-23 2016-09-21 4.850 100,459 -16,800 0.08% 487,226
2016-09-22 2016-09-20 4.800 117,259 +13,000 0.09% 562,843
2016-09-21 2016-09-19 4.850 104,259 +7,100 0.08% 505,656
2016-09-20 2016-09-15 4.850 97,159 -1,600 0.07% 471,221
2016-09-15 2016-09-13 4.950 98,759 +6,400 0.07% 488,857
2016-09-14 2016-09-12 5.000 92,359 -3,200 0.07% 461,795
2016-09-08 2016-09-06 4.550 95,559 -12,600 0.07% 434,793
2016-08-29 2016-08-25 4.950 108,159 -13,000 0.08% 535,387
2016-08-24 2016-08-22 4.500 121,159 +2,200 0.09% 545,216
2016-08-23 2016-08-19 4.500 118,959 -500 0.09% 535,316
2016-08-22 2016-08-18 4.800 119,459 -500 0.09% 573,403
2016-08-19 2016-08-17 4.800 119,959 -1,100 0.09% 575,803
2016-08-18 2016-08-16 5.000 121,059 +7,300 0.09% 605,295
2016-08-16 2016-08-12 5.100 113,759 -6,400 0.09% 580,171
2016-08-15 2016-08-11 5.300 120,159 +24,200 0.09% 636,843
2016-08-10 2016-08-08 5.600 95,959 -3,100 0.07% 537,370
2016-08-09 2016-08-05 5.800 99,059 +3,300 0.07% 574,542
2016-08-08 2016-08-04 5.800 95,759 -200 0.07% 555,402
2016-08-04 2016-08-01 5.800 95,959 -900 0.07% 556,562
2016-08-03 2016-07-29 5.900 96,859 -100 0.07% 571,468
2016-08-01 2016-07-28 6.000 96,959 +1,000 0.07% 581,754
2016-07-29 2016-07-27 6.400 95,959 -400 0.07% 614,138
2016-07-27 2016-07-25 5.800 96,359 +100 0.07% 558,882
2016-07-20 2016-07-18 6.100 96,259 +1,800 0.07% 587,180
2016-07-15 2016-07-13 6.100 94,459 -3,300 0.07% 576,200
2016-07-14 2016-07-12 6.200 97,759 +2,400 0.07% 606,106
2016-07-13 2016-07-11 6.300 95,359 +6,100 0.07% 600,762
2016-07-12 2016-07-08 6.200 89,259 -14,300 0.07% 553,406
2016-07-11 2016-07-07 6.400 103,559 -700 0.08% 662,778
2016-06-30 2016-06-28 6.400 104,259 +2,200 0.08% 667,258
2016-06-28 2016-06-24 6.200 102,059 -300 0.08% 632,766
2016-06-27 2016-06-23 6.300 102,359 +2,300 0.08% 644,862
2016-06-15 2016-06-13 6.900 100,059 +15,000 0.08% 690,407
2016-06-06 2016-06-02 7.300 85,059 -14,000 0.06% 620,931
2016-06-03 2016-06-01 7.000 99,059 +14,000 0.07% 693,413
2016-06-01 2016-05-30 7.100 85,059 -1,600 0.06% 603,919
2016-05-30 2016-05-26 7.100 86,659 -10,100 0.07% 615,279
2016-05-27 2016-05-25 7.100 96,759 +10,100 0.07% 686,989
2016-05-24 2016-05-20 7.200 86,659 -1,000 0.07% 623,945
2016-05-23 2016-05-19 7.100 87,659 -600 0.07% 622,379
2016-05-18 2016-05-16 7.200 88,259 +700 0.07% 635,465
2016-05-17 2016-05-13 7.300 87,559 -11,800 0.07% 639,181
2016-05-16 2016-05-12 7.300 99,359 +600 0.07% 725,321
2016-05-12 2016-05-10 7.200 98,759 +800 0.07% 711,065
2016-05-11 2016-05-09 7.400 97,959 +900 0.07% 724,897
2016-05-10 2016-05-06 7.400 97,059 +800 0.07% 718,237
2016-05-09 2016-05-05 7.100 96,259 -13,940 0.07% 683,439
2016-05-06 2016-05-04 7.100 110,199 +13,900 0.08% 782,413
2016-05-05 2016-05-03 7.200 96,299 -10,000 0.07% 693,353
2016-05-04 2016-04-29 7.200 106,299 +12,000 0.08% 765,353
2016-05-03 2016-04-28 7.300 94,299 +9,000 0.07% 688,383
2016-04-28 2016-04-26 7.500 85,299 -2,400 0.06% 639,742
2016-04-27 2016-04-25 7.300 87,699 +3,400 0.07% 640,203
2016-04-18 2016-04-14 7.400 84,299 -400 0.06% 623,813
2016-04-14 2016-04-12 7.700 84,699 -900 0.06% 652,182
2016-04-13 2016-04-11 7.200 85,599 +900 0.06% 616,313
2016-04-08 2016-04-06 7.400 84,699 -2,000 0.06% 626,773
2016-04-07 2016-04-05 7.600 86,699 +2,000 0.07% 658,912
2016-04-06 2016-04-01 7.300 84,699 -800 0.06% 618,303
2016-03-31 2016-03-29 6.900 85,499 -600 0.06% 589,943
2016-03-30 2016-03-24 6.800 86,099 +600 0.06% 585,473
2016-03-22 2016-03-18 6.900 85,499 -3,200 0.06% 589,943
2016-03-21 2016-03-17 7.300 88,699 -9,400 0.07% 647,503
2016-03-18 2016-03-16 7.400 98,099 -4,200 0.07% 725,933
2016-03-17 2016-03-15 7.600 102,299 +800 0.08% 777,472
2016-03-16 2016-03-14 7.600 101,499 +5,800 0.08% 771,392
2016-03-09 2016-03-07 7.600 95,699 +2,000 0.07% 727,312
2016-03-08 2016-03-04 7.800 93,699 +700 0.07% 730,852
2016-03-02 2016-02-29 7.700 92,999 +10,000 0.07% 716,092
2016-03-01 2016-02-26 7.800 82,999 -4,600 0.06% 647,392
2016-02-26 2016-02-24 7.900 87,599 +1,000 0.07% 692,032
2016-02-19 2016-02-17 8.000 86,599 -4,000 0.07% 692,792
2016-02-18 2016-02-16 7.900 90,599 -8,000 0.07% 715,732
2016-02-15 2016-02-11 8.000 98,599 +12,000 0.07% 788,792
2016-02-01 2016-01-28 7.900 86,599 -3,000 0.07% 684,132
2016-01-27 2016-01-25 8.000 89,599 +3,300 0.07% 716,792
2016-01-25 2016-01-21 8.100 86,299 -4,300 0.06% 699,022
2016-01-15 2016-01-13 8.500 90,599 -2,000 0.07% 770,092
2016-01-14 2016-01-12 8.500 92,599 +2,000 0.07% 787,092
2016-01-13 2016-01-11 8.800 90,599 +7,300 0.07% 797,271
2016-01-11 2016-01-07 8.900 83,299 -5,000 0.06% 741,361
2016-01-08 2016-01-06 9.100 88,299 +5,000 0.07% 803,521
2016-01-07 2016-01-05 9.200 83,299 -2,000 0.06% 766,351
2016-01-06 2016-01-04 8.900 85,299 -4,400 0.06% 759,161
2016-01-04 2015-12-29 8.800 89,699 -5,000 0.07% 789,351
2015-12-30 2015-12-28 9.200 94,699 +3,500 0.08% 871,231
2015-12-29 2015-12-24 8.800 91,199 +4,800 0.08% 802,551
2015-12-04 2015-12-02 8.600 86,399 -1,000 0.08% 743,031
2015-11-26 2015-11-24 8.600 87,399 -300 0.08% 751,631
2015-11-23 2015-11-19 8.600 87,699 +1,100 0.08% 754,211
2015-11-20 2015-11-18 8.300 86,599 -700 0.08% 718,772
2015-11-16 2015-11-12 8.500 87,299 -1,000 0.08% 742,042
2015-11-10 2015-11-06 8.300 88,299 -5,300 0.08% 732,882
2015-11-06 2015-11-04 8.400 93,599 -1,000 0.08% 786,232
2015-11-04 2015-11-02 8.000 94,599 -1,700 0.08% 756,792
2015-10-30 2015-10-28 7.000 96,299 +500 0.09% 674,093
2015-10-27 2015-10-23 7.000 95,799 -3,200 0.08% 670,593
2015-10-23 2015-10-20 7.300 98,999 +22,300 0.09% 722,693
2015-10-16 2015-10-14 7.400 76,699 +3,700 0.07% 567,573
2015-10-14 2015-10-12 7.700 72,999 -2,900 0.06% 562,092
2015-10-13 2015-10-09 7.600 75,899 +600 0.07% 576,832
2015-10-08 2015-10-06 7.500 75,299 -2,700 0.07% 564,742
2015-10-07 2015-10-05 7.600 77,999 -100 0.07% 592,792
2015-10-06 2015-10-02 7.500 78,099 -1,000 0.07% 585,742
2015-10-05 2015-09-30 7.400 79,099 +1,000 0.07% 585,333
2015-09-24 2015-09-22 7.300 78,099 +500 0.07% 570,123
2015-09-23 2015-09-21 7.200 77,599 -18,600 0.07% 558,713
2015-09-22 2015-09-18 7.300 96,199 +18,500 0.09% 702,253
2015-09-18 2015-09-16 7.500 77,699 -2,800 0.07% 582,742
2015-09-07 2015-09-02 7.100 80,499 -200 0.07% 571,543
2015-09-02 2015-08-31 7.300 80,699 +100 0.07% 589,103
2015-09-01 2015-08-28 7.300 80,599 +2,300 0.07% 588,373
2015-08-31 2015-08-27 7.700 78,299 +1,000 0.07% 602,902
2015-08-27 2015-08-25 7.500 77,299 -1,400 0.07% 579,742
2015-08-26 2015-08-24 7.000 78,699 -300 0.07% 550,893
2015-08-20 2015-08-18 8.200 78,999 -8,000 0.07% 647,792
2015-08-19 2015-08-17 8.300 86,999 -11,300 0.08% 722,092
2015-08-12 2015-08-10 9.700 98,299 -2,600 0.09% 953,500
2015-08-05 2015-08-03 8.800 100,899 -800 0.09% 887,911
2015-08-04 2015-07-31 9.300 101,699 +900 0.09% 945,801
2015-08-03 2015-07-30 9.000 100,799 +2,600 0.09% 907,191
2015-07-31 2015-07-29 9.300 98,199 +2,000 0.09% 913,251
2015-07-29 2015-07-27 9.500 96,199 +100 0.09% 913,890
2015-07-28 2015-07-24 9.900 96,099 -5,000 0.09% 951,380
2015-07-27 2015-07-23 10.100 101,099 +200 0.09% 1,021,100
2015-07-24 2015-07-22 10.100 100,899 +2,000 0.09% 1,019,080
2015-07-22 2015-07-20 10.300 98,899 -2,000 0.09% 1,018,660
2015-07-20 2015-07-16 10.100 100,899 +5,000 0.09% 1,019,080
2015-07-17 2015-07-15 10.200 95,899 +14,700 0.08% 978,170
2015-07-16 2015-07-14 10.200 81,199 +600 0.07% 828,230
2015-07-15 2015-07-13 10.000 80,599 -20,100 0.07% 805,990
2015-07-14 2015-07-10 8.900 100,699 +5,199 0.09% 896,221
2015-07-10 2015-07-08 6.900 95,500 -2,700 0.08% 658,950
2015-07-09 2015-07-07 7.700 98,200 -9,000 0.09% 756,140
2015-07-08 2015-07-06 9.100 107,200 +7,600 0.09% 975,520
2015-07-07 2015-07-03 10.200 99,600 -9,800 0.09% 1,015,920
2015-07-06 2015-07-02 11.300 109,400 -500 0.10% 1,236,220
2015-07-03 2015-06-30 11.800 109,900 +1,400 0.10% 1,296,820
2015-07-02 2015-06-29 12.000 108,500 -3,000 0.10% 1,302,000
2015-06-30 2015-06-26 13.200 111,500 +2,600 0.10% 1,471,800
2015-06-29 2015-06-25 13.700 108,900 -23,200 0.10% 1,491,930
2015-06-26 2015-06-24 13.700 132,100 -29,200 0.12% 1,809,770
2015-06-25 2015-06-23 13.400 161,300 +36,100 0.14% 2,161,420
2015-06-24 2015-06-22 12.600 125,200 +5,400 0.11% 1,577,520
2015-06-23 2015-06-19 12.800 119,800 +6,800 0.11% 1,533,440
2015-06-22 2015-06-18 13.300 113,000 +400 0.10% 1,502,900
2015-06-19 2015-06-17 13.300 112,600 +21,200 0.10% 1,497,580
2015-06-18 2015-06-16 13.300 91,400 +1,600 0.08% 1,215,620
2015-06-17 2015-06-15 14.200 89,800 +17,700 0.08% 1,275,160
2015-06-16 2015-06-12 14.500 72,100 -3,800 0.06% 1,045,450
2015-06-15 2015-06-11 11.700 75,900 +100 0.07% 888,030
2015-06-12 2015-06-10 11.800 75,800 -3,000 0.07% 894,440
2015-06-11 2015-06-09 10.900 78,800 +2,700 0.07% 858,920
2015-06-10 2015-06-08 11.100 76,100 -10,200 0.07% 844,710
2015-06-09 2015-06-05 11.200 86,300 -100 0.08% 966,560
2015-06-08 2015-06-04 11.500 86,400 -2,500 0.08% 993,600
2015-06-05 2015-06-03 11.400 88,900 -14,100 0.08% 1,013,460
2015-06-04 2015-06-02 11.700 103,000 -7,500 0.09% 1,205,100
2015-06-03 2015-06-01 11.900 110,500 -1,700 0.10% 1,314,950
2015-06-02 2015-05-29 11.900 112,200 +24,700 0.10% 1,335,180
2015-06-01 2015-05-28 11.700 87,500 -9,900 0.08% 1,023,750
2015-05-29 2015-05-27 10.600 97,400 +6,500 0.09% 1,032,440
2015-05-28 2015-05-26 10.600 90,900 +16,100 0.08% 963,540
2015-05-27 2015-05-22 10.000 74,800 -1,200 0.07% 748,000
2015-05-26 2015-05-21 10.000 76,000 -2,000 0.07% 760,000
2015-05-22 2015-05-20 9.900 78,000 +1,200 0.07% 772,200
2015-05-21 2015-05-19 10.100 76,800 -11,600 0.07% 775,680
2015-05-20 2015-05-18 10.200 88,400 -5,800 0.08% 901,680
2015-05-19 2015-05-15 10.400 94,200 +6,300 0.08% 979,680
2015-05-18 2015-05-14 10.500 87,900 +5,600 0.08% 922,950
2015-05-15 2015-05-13 9.400 82,300 +1,400 0.07% 773,620
2015-05-14 2015-05-12 9.300 80,900 -17,400 0.07% 752,370
2015-05-11 2015-05-07 9.100 98,300 +1,800 0.09% 894,530
2015-05-08 2015-05-06 9.300 96,500 -1,800 0.09% 897,450
2015-05-07 2015-05-05 9.100 98,300 +11,200 0.09% 894,530
2015-05-05 2015-04-30 9.000 87,100 +400 0.08% 783,900
2015-05-04 2015-04-29 9.000 86,700 +2,200 0.08% 780,300
2015-04-30 2015-04-28 9.200 84,500 -500 0.07% 777,400
2015-04-29 2015-04-27 9.300 85,000 -8,800 0.08% 790,500
2015-04-28 2015-04-24 9.200 93,800 -2,000 0.08% 862,960
2015-04-27 2015-04-23 9.400 95,800 -2,000 0.08% 900,520
2015-04-24 2015-04-22 9.400 97,800 -800 0.09% 919,320
2015-04-23 2015-04-21 9.200 98,600 +7,900 0.09% 907,120
2015-04-22 2015-04-20 8.800 90,700 -2,800 0.08% 798,160
2015-04-21 2015-04-17 9.200 93,500 +2,400 0.08% 860,200
2015-04-20 2015-04-16 9.800 91,100 -1,300 0.08% 892,780
2015-04-17 2015-04-15 10.400 92,400 -1,900 0.08% 960,960
2015-04-16 2015-04-14 10.900 94,300 -26,500 0.08% 1,027,870
2015-04-15 2015-04-13 10.700 120,800 +5,100 0.11% 1,292,560
2015-04-14 2015-04-10 9.600 115,700 +20,500 0.10% 1,110,720
2015-04-13 2015-04-09 8.000 95,200 +15,900 0.08% 761,600
2015-04-10 2015-04-08 7.700 79,300 +12,600 0.07% 610,610
2015-04-09 2015-04-02 7.500 66,700 +100 0.06% 500,250
2015-04-02 2015-03-31 7.200 66,600 -2,900 0.06% 479,520
2015-03-30 2015-03-26 7.000 69,500 +1,500 0.06% 486,500
2015-03-27 2015-03-25 7.000 68,000 +2,300 0.06% 476,000
2015-03-26 2015-03-24 6.600 65,700 +2,600 0.06% 433,620
2015-03-24 2015-03-20 6.900 63,100 -800 0.06% 435,390
2015-03-23 2015-03-19 7.300 63,900 +1,000 0.06% 466,470
2015-03-20 2015-03-18 7.300 62,900 -2,000 0.06% 459,170
2015-03-19 2015-03-17 7.400 64,900 +1,100 0.06% 480,260
2015-03-17 2015-03-13 7.500 63,800 -200 0.06% 478,500
2015-03-13 2015-03-11 7.500 64,000 +1,000 0.06% 480,000
2015-03-04 2015-03-02 8.000 63,000 -800 0.06% 504,000
2015-02-24 2015-02-18 8.400 63,800 -6,500 0.06% 535,920
2015-02-13 2015-02-11 8.000 70,300 -400 0.06% 562,400
2015-02-12 2015-02-10 7.900 70,700 +400 0.06% 558,530
2015-02-10 2015-02-06 8.500 70,300 -1,600 0.06% 597,550
2015-02-09 2015-02-05 7.800 71,900 +3,900 0.06% 560,820
2015-02-04 2015-02-02 8.000 68,000 -1,000 0.06% 544,000
2015-02-03 2015-01-30 8.100 69,000 +300 0.06% 558,900
2015-02-02 2015-01-29 8.400 68,700 +2,400 0.06% 577,080
2015-01-30 2015-01-28 8.400 66,300 +2,600 0.06% 556,920
2015-01-29 2015-01-27 8.600 63,700 +3,000 0.06% 547,820
2015-01-28 2015-01-26 9.300 60,700 +1,000 0.05% 564,510
2015-01-19 2015-01-15 9.900 59,700 +500 0.05% 591,030
2015-01-14 2015-01-12 10.100 59,200 -100 0.05% 597,920
2015-01-13 2015-01-09 10.200 59,300 +3,000 0.05% 604,860
2015-01-09 2015-01-07 10.200 56,300 -14,000 0.05% 574,260
2015-01-08 2015-01-06 10.200 70,300 -1,800 0.06% 717,060
2015-01-07 2015-01-05 10.000 72,100 +800 0.06% 721,000
2015-01-06 2015-01-02 9.800 71,300 -1,300 0.06% 698,740
2015-01-05 2014-12-31 9.800 72,600 +1,900 0.06% 711,480
2014-12-23 2014-12-19 9.900 70,700 +2,000 0.06% 699,930
2014-12-22 2014-12-18 10.000 68,700 -1,300 0.06% 687,000
2014-12-19 2014-12-17 10.000 70,000 -200 0.06% 700,000
2014-12-18 2014-12-16 10.100 70,200 +1,400 0.06% 709,020
2014-12-17 2014-12-15 10.200 68,800 +1,000 0.06% 701,760
2014-12-12 2014-12-10 10.200 67,800 +400 0.06% 691,560
2014-12-11 2014-12-09 10.200 67,400 +10,000 0.06% 687,480
2014-12-09 2014-12-05 10.700 57,400 -300 0.05% 614,180
2014-12-08 2014-12-04 10.500 57,700 -100 0.05% 605,850
2014-12-04 2014-12-02 10.400 57,800 -1,400 0.05% 601,120
2014-12-03 2014-12-01 10.300 59,200 +1,000 0.05% 609,760
2014-11-28 2014-11-26 10.600 58,200 -200 0.05% 616,920
2014-11-26 2014-11-24 10.600 58,400 +1,000 0.05% 619,040
2014-11-24 2014-11-20 10.800 57,400 -10,000 0.05% 619,920
2014-11-21 2014-11-19 10.700 67,400 -400 0.06% 721,180
2014-11-20 2014-11-18 10.800 67,800 -1,100 0.06% 732,240
2014-11-14 2014-11-12 10.900 68,900 -600 0.06% 751,010
2014-11-13 2014-11-11 10.700 69,500 +9,000 0.06% 743,650
2014-11-12 2014-11-10 10.900 60,500 -18,900 0.05% 659,450
2014-11-11 2014-11-07 11.100 79,400 +16,800 0.07% 881,340
2014-11-10 2014-11-06 10.400 62,600 -10,000 0.06% 651,040
2014-11-07 2014-11-05 10.500 72,600 +8,300 0.06% 762,300
2014-11-04 2014-10-31 10.400 64,300 +4,000 0.06% 668,720
2014-11-03 2014-10-30 10.600 60,300 -1,900 0.05% 639,180
2014-10-31 2014-10-29 10.600 62,200 +2,900 0.05% 659,320
2014-10-30 2014-10-28 10.900 59,300 +300 0.05% 646,370
2014-10-24 2014-10-22 11.000 59,000 -400 0.05% 649,000
2014-10-23 2014-10-21 10.900 59,400 +400 0.05% 647,460
2014-10-21 2014-10-17 10.900 59,000 -400 0.05% 643,100
2014-10-16 2014-10-14 11.000 59,400 -1,000 0.05% 653,400
2014-10-15 2014-10-13 10.800 60,400 -1,000 0.05% 652,320
2014-10-13 2014-10-09 11.300 61,400 -400 0.05% 693,820
2014-10-10 2014-10-08 11.500 61,800 +400 0.05% 710,700
2014-10-09 2014-10-07 11.700 61,400 -1,400 0.05% 718,380
2014-10-08 2014-10-06 11.800 62,800 -100 0.06% 741,040
2014-10-07 2014-10-03 10.700 62,900 -1,300 0.06% 673,030
2014-10-06 2014-09-30 10.900 64,200 +600 0.06% 699,780
2014-10-03 2014-09-29 11.200 63,600 -700 0.06% 712,320
2014-09-30 2014-09-26 11.800 64,300 +500 0.06% 758,740
2014-09-26 2014-09-24 12.100 63,800 -100 0.06% 771,980
2014-09-25 2014-09-23 12.000 63,900 -2,800 0.06% 766,800
2014-09-24 2014-09-22 11.800 66,700 -3,200 0.06% 787,060
2014-09-23 2014-09-19 11.800 69,900 +900 0.06% 824,820
2014-09-19 2014-09-17 12.600 69,000 +1,700 0.06% 869,400
2014-09-17 2014-09-15 13.100 67,300 +4,600 0.06% 881,630
2014-09-16 2014-09-12 13.200 62,700 -700 0.06% 827,640
2014-09-15 2014-09-11 13.200 63,400 -7,100 0.06% 836,880
2014-09-12 2014-09-10 13.200 70,500 +6,500 0.06% 930,600
2014-09-11 2014-09-08 13.300 64,000 -800 0.06% 851,200
2014-09-10 2014-09-05 13.400 64,800 -1,600 0.06% 868,320
2014-09-08 2014-09-04 13.200 66,400 +2,900 0.06% 876,480
2014-09-05 2014-09-03 13.300 63,500 -2,000 0.06% 844,550
2014-09-04 2014-09-02 13.600 65,500 +1,100 0.06% 890,800
2014-09-03 2014-09-01 14.000 64,400 -2,100 0.06% 901,600
2014-09-02 2014-08-29 13.600 66,500 -4,600 0.06% 904,400
2014-09-01 2014-08-28 13.500 71,100 -2,100 0.06% 959,850
2014-08-28 2014-08-26 13.900 73,200 +100 0.06% 1,017,480
2014-08-27 2014-08-25 14.100 73,100 +9,800 0.06% 1,030,710
2014-08-26 2014-08-22 13.800 63,300 +800 0.06% 873,540
2014-08-25 2014-08-21 13.900 62,500 +1,400 0.06% 868,750
2014-08-22 2014-08-20 14.000 61,100 +2,900 0.05% 855,400
2014-08-21 2014-08-19 14.300 58,200 -5,800 0.05% 832,260
2014-08-20 2014-08-18 14.000 64,000 -2,100 0.06% 896,000
2014-08-19 2014-08-15 14.000 66,100 +500 0.06% 925,400
2014-08-18 2014-08-14 14.400 65,600 -1,000 0.06% 944,640
2014-08-15 2014-08-13 14.300 66,600 -1,300 0.06% 952,380
2014-08-14 2014-08-12 14.500 67,900 +1,200 0.06% 984,550
2014-08-13 2014-08-11 14.200 66,700 +100 0.06% 947,140
2014-08-12 2014-08-08 14.000 66,600 -5,800 0.06% 932,400
2014-08-11 2014-08-07 14.600 72,400 +1,600 0.06% 1,057,040
2014-08-08 2014-08-06 15.000 70,800 -2,200 0.06% 1,062,000
2014-08-07 2014-08-05 15.200 73,000 +3,700 0.06% 1,109,600
2014-08-06 2014-08-04 13.700 69,300 -700 0.06% 949,410
2014-08-05 2014-08-01 14.100 70,000 -3,700 0.06% 987,000
2014-08-04 2014-07-31 14.900 73,700 -64,300 0.07% 1,098,130
2014-08-01 2014-07-30 15.300 138,000 +10,100 0.12% 2,111,400
2014-07-31 2014-07-29 15.600 127,900 +6,100 0.11% 1,995,240
2014-07-30 2014-07-28 15.500 121,800 +11,300 0.11% 1,887,900
2014-07-29 2014-07-25 16.300 110,500 +1,100 0.10% 1,801,150
2014-07-28 2014-07-24 16.300 109,400 +1,000 0.10% 1,783,220
2014-07-25 2014-07-23 16.600 108,400 +500 0.10% 1,799,440
2014-07-24 2014-07-22 16.700 107,900 +4,400 0.10% 1,801,930
2014-07-23 2014-07-21 16.400 103,500 -3,400 0.09% 1,697,400
2014-07-21 2014-07-17 16.400 106,900 -13,606 0.09% 1,753,160
2014-07-18 2014-07-16 16.200 120,506 +12,100 0.11% 1,952,197
2014-07-17 2014-07-15 16.800 108,406 +1,000 0.10% 1,821,221
2014-07-16 2014-07-14 17.100 107,406 -16,100 0.09% 1,836,643
2014-07-15 2014-07-11 16.200 123,506 +13,000 0.11% 2,000,797
2014-07-14 2014-07-10 16.300 110,506 +11,900 0.10% 1,801,248
2014-07-11 2014-07-09 17.000 98,606 -6,200 0.09% 1,676,302
2014-07-10 2014-07-08 18.200 104,806 +9,600 0.09% 1,907,469
2014-07-09 2014-07-07 18.900 95,206 +500 0.08% 1,799,393
2014-07-08 2014-07-04 19.000 94,706 -13,600 0.08% 1,799,414
2014-07-07 2014-07-03 18.700 108,306 +22,100 0.10% 2,025,322
2014-07-04 2014-07-02 19.500 86,206 -200 0.08% 1,681,017
2014-07-03 2014-06-30 19.900 86,406 -19,300 0.08% 1,719,479
2014-07-02 2014-06-27 18.800 105,706 -2,100 0.09% 1,987,273
2014-06-30 2014-06-26 18.000 107,806 +24,500 0.10% 1,940,508
2014-06-27 2014-06-25 20.300 83,306 +42,306 0.07% 1,691,112
2014-03-25 2014-03-21 30.000 41,000 +6,700 0.04% 1,230,000
2014-03-21 2014-03-19 32.500 34,300 +3,800 0.03% 1,114,750
2014-03-20 2014-03-18 33.700 30,500 -3,700 0.03% 1,027,850
2014-03-19 2014-03-17 36.700 34,200 +3,600 0.03% 1,255,140
2014-03-18 2014-03-14 37.700 30,600 -5,000 0.03% 1,153,620
2014-03-17 2014-03-13 33.300 35,600 +16,700 0.03% 1,185,480
2014-03-14 2014-03-12 36.500 18,900 +12,800 0.02% 689,850
2014-03-13 2014-03-11 48.500 6,100 +4,100 0.01% 295,850
2014-03-05 2014-03-03 59.400 2,000 -500 0.00% 118,800
2014-03-04 2014-02-28 59.100 2,500 +500 0.00% 147,750
2014-02-19 2014-02-17 55.900 2,000 +200 0.00% 111,800
2014-02-17 2014-02-13 53.900 1,800 -200 0.00% 97,020
2014-02-05 2014-01-30 50.700 2,000 -800 0.00% 101,400
2014-02-04 2014-01-28 51.300 2,800 -100 0.00% 143,640
2014-01-28 2014-01-24 50.000 2,900 -200 0.00% 145,000
2014-01-15 2014-01-13 54.300 3,100 +500 0.00% 168,330
2014-01-14 2014-01-10 55.000 2,600 +200 0.00% 143,000
2014-01-08 2014-01-06 53.000 2,400 +600 0.00% 127,200
2013-12-27 2013-12-20 49.000 1,800 -400 0.00% 88,200
2013-12-19 2013-12-17 45.300 2,200 -1,000 0.00% 99,660
2013-12-17 2013-12-13 43.700 3,200 -1,000 0.00% 139,840
2013-12-16 2013-12-12 43.000 4,200 +600 0.00% 180,600
2013-12-12 2013-12-10 48.600 3,600 -500 0.00% 174,960
2013-12-10 2013-12-06 49.100 4,100 -2,900 0.00% 201,310
2013-12-09 2013-12-05 49.200 7,000 +300 0.01% 344,400
2013-12-06 2013-12-04 49.000 6,700 +400 0.01% 328,300
2013-12-05 2013-12-03 48.900 6,300 +1,000 0.01% 308,070
2013-12-04 2013-12-02 48.800 5,300 +400 0.00% 258,640
2013-12-03 2013-11-29 48.500 4,900 +100 0.00% 237,650
2013-11-28 2013-11-26 47.900 4,800 +100 0.00% 229,920
2013-11-21 2013-11-19 44.600 4,700 +2,100 0.00% 209,620
2013-11-20 2013-11-18 43.600 2,600 +300 0.00% 113,360
2013-11-11 2013-11-07 42.400 2,300 -100 0.00% 97,520
2013-11-08 2013-11-06 42.300 2,400 -100 0.00% 101,520
2013-11-07 2013-11-05 41.800 2,500 -200 0.00% 104,500
2013-11-06 2013-11-04 41.000 2,700 +100 0.00% 110,700
2013-11-05 2013-11-01 40.600 2,600 -600 0.00% 105,560
2013-10-29 2013-10-25 40.000 3,200 -400 0.00% 128,000
2013-10-25 2013-10-23 39.700 3,600 -1,400 0.00% 142,920
2013-10-24 2013-10-22 39.300 5,000 +500 0.00% 196,500
2013-10-22 2013-10-18 40.000 4,500 +100 0.00% 180,000
2013-10-17 2013-10-15 40.100 4,400 +500 0.00% 176,440
2013-10-09 2013-10-07 39.300 3,900 -500 0.00% 153,270
2013-10-04 2013-10-02 40.000 4,400 -1,000 0.00% 176,000
2013-10-02 2013-09-27 39.800 5,400 +1,000 0.00% 214,920
2013-09-27 2013-09-25 39.900 4,400 -1,500 0.00% 175,560
2013-09-24 2013-09-19 39.800 5,900 -100 0.01% 234,820
2013-09-23 2013-09-18 39.400 6,000 +500 0.01% 236,400
2013-09-19 2013-09-17 39.500 5,500 -700 0.00% 217,250
2013-09-18 2013-09-16 39.600 6,200 -2,200 0.01% 245,520
2013-09-17 2013-09-13 38.500 8,400 +1,500 0.01% 323,400
2013-09-16 2013-09-12 39.700 6,900 +1,600 0.01% 273,930
2013-09-13 2013-09-11 40.600 5,300 +3,000 0.00% 215,180
2013-09-12 2013-09-10 43.100 2,300 +100 0.00% 99,130
2013-09-11 2013-09-09 43.800 2,200 -300 0.00% 96,360
2013-09-10 2013-09-06 43.300 2,500 -400 0.00% 108,250
2013-09-06 2013-09-04 43.000 2,900 +200 0.00% 124,700
2013-09-02 2013-08-29 40.700 2,700 -5,000 0.00% 109,890
2013-08-29 2013-08-27 41.400 7,700 +2,600 0.01% 318,780
2013-08-28 2013-08-26 41.000 5,100 +3,000 0.00% 209,100
2013-08-27 2013-08-23 39.600 2,100 -200 0.00% 83,160
2013-08-22 2013-08-20 41.000 2,300 -900 0.00% 94,300
2013-08-19 2013-08-15 41.700 3,200 +600 0.00% 133,440
2013-08-12 2013-08-08 40.000 2,600 -600 0.00% 104,000
2013-08-08 2013-08-06 40.200 3,200 +500 0.00% 128,640
2013-08-07 2013-08-05 40.000 2,700 -100 0.00% 108,000
2013-08-06 2013-08-02 39.800 2,800 -500 0.00% 111,440
2013-08-02 2013-07-31 38.900 3,300 +500 0.00% 128,370
2013-07-31 2013-07-29 39.400 2,800 +300 0.00% 110,320
2013-07-23 2013-07-19 37.500 2,500 -300 0.00% 93,750
2013-07-22 2013-07-18 37.100 2,800 +300 0.00% 103,880
2013-07-10 2013-07-08 37.900 2,500 +400 0.00% 94,750
2013-07-08 2013-07-04 39.200 2,100 -400 0.00% 82,320
2013-07-05 2013-07-03 39.000 2,500 -200 0.00% 97,500
2013-07-03 2013-06-28 38.400 2,700 -300 0.00% 103,680
2013-07-02 2013-06-27 38.500 3,000 +400 0.00% 115,500
2013-06-27 2013-06-25 39.400 2,600 -1,000 0.00% 102,440
2013-06-26 2013-06-24 40.000 3,600 -400 0.00% 144,000
2013-06-25 2013-06-21 40.600 4,000 -300 0.00% 162,400
2013-06-17 2013-06-13 42.000 4,300 -300 0.00% 180,600
2013-06-11 2013-06-07 43.100 4,600 -400 0.00% 198,260
2013-06-10 2013-06-06 43.300 5,000 -600 0.00% 216,500
2013-06-06 2013-06-04 43.900 5,600 -300 0.00% 245,840
2013-06-05 2013-06-03 43.900 5,900 -200 0.01% 259,010
2013-05-30 2013-05-28 44.800 6,100 -800 0.01% 273,280
2013-05-29 2013-05-27 45.000 6,900 -300 0.01% 310,500
2013-05-28 2013-05-24 44.800 7,200 -300 0.01% 322,560
2013-05-27 2013-05-23 44.604 7,500 -1,864 0.01% 334,526
2013-05-24 2013-05-22 43.130 9,364 -407 0.01% 403,868
2013-05-23 2013-05-21 42.737 9,771 +712 0.01% 417,582
2013-05-22 2013-05-20 40.182 9,059 +305 0.01% 364,013
2013-05-21 2013-05-16 38.218 8,754 -1,017 0.01% 334,556
2013-05-20 2013-05-15 38.414 9,771 +305 0.01% 375,344
2013-05-16 2013-05-14 38.316 9,466 +1,018 0.01% 362,697
2013-05-15 2013-05-13 38.021 8,448 +305 0.01% 321,202
2013-05-14 2013-05-10 38.119 8,143 -1,323 0.01% 310,405
2013-05-13 2013-05-09 38.316 9,466 +102 0.01% 362,697
2013-05-10 2013-05-08 38.611 9,364 +203 0.01% 361,549
2013-05-09 2013-05-07 37.825 9,161 -1,018 0.01% 346,511
2013-05-08 2013-05-06 38.119 10,179 -1,221 0.01% 388,016
2013-05-07 2013-05-03 38.316 11,400 -407 0.01% 436,800
2013-05-06 2013-05-02 38.119 11,807 +509 0.01% 450,075
2013-05-03 2013-04-30 38.512 11,298 -916 0.01% 435,112
2013-05-02 2013-04-29 37.039 12,214 -509 0.01% 452,389
2013-04-30 2013-04-26 37.923 12,723 -1,832 0.01% 482,492
2013-04-29 2013-04-25 37.628 14,555 -1,731 0.01% 547,677
2013-04-26 2013-04-24 38.021 16,286 -203 0.01% 619,211
2013-04-25 2013-04-23 38.512 16,489 -2,850 0.01% 635,029
2013-04-24 2013-04-22 39.298 19,339 -407 0.02% 759,989
2013-04-23 2013-04-19 39.495 19,746 +814 0.02% 779,863
2013-04-22 2013-04-18 39.495 18,932 -1,323 0.02% 747,714
2013-04-19 2013-04-17 39.593 20,255 +2,951 0.02% 801,956
2013-04-18 2013-04-16 39.691 17,304 +611 0.02% 686,817
2013-04-16 2013-04-12 39.396 16,693 +814 0.01% 657,646
2013-04-12 2013-04-10 39.789 15,879 +9,161 0.01% 631,817
2013-04-11 2013-04-09 38.218 6,718 +407 0.01% 256,745
2013-04-10 2013-04-08 37.726 6,311 -305 0.01% 238,091
2013-04-09 2013-04-05 37.726 6,616 -611 0.01% 249,597
2013-04-08 2013-04-03 38.021 7,227 +713 0.01% 274,778
2013-04-05 2013-04-02 37.628 6,514 +101 0.01% 245,109
2013-04-02 2013-03-27 37.235 6,413 -508 0.01% 238,789
2013-03-28 2013-03-26 37.137 6,921 +203 0.01% 257,024
2013-03-27 2013-03-25 36.842 6,718 +407 0.01% 247,505
2013-03-26 2013-03-22 36.351 6,311 +407 0.01% 229,410
2013-03-20 2013-03-18 36.744 5,904 -203 0.01% 216,936
2013-03-18 2013-03-14 36.154 6,107 -2,341 0.01% 220,795
2013-03-15 2013-03-13 37.923 8,448 -713 0.01% 320,372
2013-03-14 2013-03-12 38.218 9,161 -407 0.01% 350,111
2013-03-13 2013-03-11 37.825 9,568 -1,018 0.01% 361,905
2013-03-12 2013-03-08 38.512 10,586 +509 0.01% 407,691
2013-03-11 2013-03-07 38.218 10,077 -203 0.01% 385,118
2013-03-08 2013-03-06 38.709 10,280 +2,239 0.01% 397,926
2013-03-07 2013-03-05 38.414 8,041 +509 0.01% 308,887
2013-03-06 2013-03-04 38.611 7,532 -102 0.01% 290,814
2013-03-05 2013-03-01 38.905 7,634 +407 0.01% 297,003
2013-03-04 2013-02-28 38.512 7,227 +1,731 0.01% 278,328
2013-02-25 2013-02-21 37.432 5,496 -102 0.00% 205,724
2013-02-08 2013-02-06 39.102 5,598 -306 0.00% 218,892
2013-02-07 2013-02-05 39.495 5,904 -509 0.01% 233,177
2013-02-01 2013-01-30 40.772 6,413 +408 0.01% 261,470
2013-01-30 2013-01-28 40.674 6,005 -509 0.01% 244,245
2013-01-29 2013-01-25 40.968 6,514 -815 0.01% 266,868
2013-01-28 2013-01-24 41.460 7,329 +1,018 0.01% 303,858
2013-01-24 2013-01-22 41.656 6,311 -1,018 0.01% 262,892
2013-01-23 2013-01-21 41.263 7,329 +1,324 0.01% 302,418
2013-01-21 2013-01-17 40.477 6,005 +509 0.01% 243,066
2013-01-18 2013-01-16 40.281 5,496 -3,156 0.00% 221,383
2013-01-17 2013-01-15 41.656 8,652 +814 0.01% 360,409
2013-01-16 2013-01-14 41.067 7,838 +1,018 0.01% 321,881
2013-01-15 2013-01-11 39.200 6,820 -101 0.01% 267,344
2013-01-14 2013-01-10 39.004 6,921 +101 0.01% 269,943
2013-01-10 2013-01-08 35.270 6,820 -2,646 0.01% 240,543
2013-01-09 2013-01-07 35.270 9,466 -2,239 0.01% 333,867
2013-01-08 2013-01-04 33.011 11,705 -3,461 0.01% 386,388
2013-01-07 2013-01-03 32.421 15,166 -407 0.01% 491,698
2013-01-04 2013-01-02 31.046 15,573 -407 0.01% 483,473
2013-01-03 2012-12-31 30.063 15,980 -1,629 0.01% 480,409
2013-01-02 2012-12-27 28.589 17,609 -2,646 0.02% 503,432
2012-12-28 2012-12-24 28.884 20,255 +712 0.02% 585,050
2012-12-27 2012-12-20 27.214 19,543 -305 0.02% 531,844
2012-12-21 2012-12-19 27.411 19,848 -1,018 0.02% 544,044
2012-12-20 2012-12-18 27.411 20,866 -509 0.02% 571,948
2012-12-19 2012-12-17 27.312 21,375 +1,323 0.02% 583,800
2012-12-18 2012-12-14 27.214 20,052 -3,359 0.02% 545,696
2012-12-17 2012-12-13 27.509 23,411 +2,748 0.02% 644,008
2012-12-14 2012-12-12 27.214 20,663 +917 0.02% 562,324
2012-12-13 2012-12-11 28.196 19,746 +610 0.02% 556,768
2012-12-12 2012-12-10 29.375 19,136 +9,365 0.02% 562,128
2012-12-11 2012-12-07 27.902 9,771 +2,850 0.01% 272,628
2012-12-10 2012-12-06 26.526 6,921 +2,850 0.01% 183,589
2012-12-07 2012-12-05 26.330 4,071 -917 0.00% 107,189
2012-12-04 2012-11-30 26.526 4,988 +917 0.00% 132,313
2012-11-22 2012-11-20 25.740 4,071 -204 0.00% 104,789
2012-11-19 2012-11-15 26.232 4,275 -102 0.00% 112,140
2012-11-12 2012-11-08 26.330 4,377 +2,036 0.00% 115,246
2012-11-09 2012-11-07 26.919 2,341 +305 0.00% 63,018
2012-11-02 2012-10-31 27.214 2,036 -1 0.00% 55,408
2012-10-18 2012-10-16 27.312 2,037 -102 0.00% 55,635
2012-10-16 2012-10-12 24.168 2,139 +1 0.00% 51,696
2012-10-05 2012-10-03 24.070 2,138 +102 0.00% 51,462
2012-09-18 2012-09-14 24.168 2,036 -407 0.00% 49,207
2012-09-12 2012-09-10 23.579 2,443 +407 0.00% 57,603
2012-09-04 2012-08-31 24.561 2,036 -305 0.00% 50,007
2012-08-28 2012-08-24 24.365 2,341 +305 0.00% 57,038
2012-08-23 2012-08-21 24.463 2,036 -509 0.00% 49,807
2012-08-21 2012-08-17 23.382 2,545 +407 0.00% 59,508
2012-08-16 2012-08-14 24.070 2,138 +102 0.00% 51,462
2012-08-09 2012-08-07 24.168 2,036 -407 0.00% 49,207
2012-08-03 2012-08-01 24.365 2,443 +407 0.00% 59,523
2012-08-02 2012-07-31 24.365 2,036 -610 0.00% 49,607
2012-07-30 2012-07-26 24.365 2,646 +610 0.00% 64,470
2012-07-24 2012-07-20 24.954 2,036 -102 0.00% 50,807
2012-07-05 2012-07-03 24.758 2,138 -101 0.00% 52,932
2012-06-26 2012-06-22 24.954 2,239 +101 0.00% 55,873
2012-06-07 2012-06-05 25.544 2,138 -712 0.00% 54,613
2012-06-05 2012-06-01 25.446 2,850 -204 0.00% 72,520
2012-06-04 2012-05-31 24.677 3,054 +138 0.00% 75,365
2012-05-28 2012-05-24 25.062 2,916 -833 0.00% 73,079
2012-05-24 2012-05-22 25.062 3,749 +729 0.00% 93,956
2012-05-17 2012-05-15 25.158 3,020 +833 0.00% 75,976
2012-04-26 2012-04-24 23.813 2,187 -104 0.00% 52,080
2012-04-25 2012-04-23 24.005 2,291 -104 0.00% 54,996
2012-04-13 2012-04-11 24.966 2,395 -625 0.00% 59,792
2012-04-12 2012-04-10 25.158 3,020 +208 0.00% 75,976
2012-04-11 2012-04-05 25.350 2,812 -208 0.00% 71,283
2012-04-05 2012-04-02 25.734 3,020 +416 0.00% 77,716
2012-04-03 2012-03-30 25.734 2,604 -104 0.00% 67,010
2012-04-02 2012-03-29 25.734 2,708 -625 0.00% 69,687
2012-03-29 2012-03-27 26.022 3,333 -1,770 0.00% 86,730
2012-03-27 2012-03-23 24.966 5,103 -1,562 0.00% 127,399
2012-03-26 2012-03-22 24.389 6,665 +833 0.01% 162,555
2012-03-22 2012-03-20 25.350 5,832 -1,354 0.00% 147,839
2012-03-20 2012-03-16 25.734 7,186 +625 0.01% 184,922
2012-03-19 2012-03-15 25.542 6,561 -2,708 0.01% 167,579
2012-03-16 2012-03-14 25.830 9,269 -11,247 0.01% 239,415
2012-03-15 2012-03-13 26.214 20,516 -417 0.02% 537,802
2012-03-14 2012-03-12 26.022 20,933 +7,915 0.02% 544,713
2012-03-13 2012-03-09 24.869 13,018 +104 0.01% 323,751
2012-03-09 2012-03-07 24.005 12,914 +1,666 0.01% 310,004
2012-03-08 2012-03-06 24.005 11,248 -2,082 0.01% 270,012
2012-03-07 2012-03-05 24.101 13,330 -105 0.01% 321,271
2012-03-06 2012-03-02 24.293 13,435 +625 0.01% 326,381
2012-03-02 2012-02-29 23.909 12,810 -520 0.01% 306,278
2012-03-01 2012-02-28 23.717 13,330 +1,874 0.01% 316,151
2012-02-28 2012-02-24 22.949 11,456 -625 0.01% 262,904
2012-02-27 2012-02-23 22.661 12,081 +833 0.01% 273,768
2012-02-24 2012-02-22 22.853 11,248 +2,083 0.01% 257,051
2012-02-23 2012-02-21 22.661 9,165 +834 0.01% 207,688
2012-02-21 2012-02-17 22.277 8,331 +104 0.01% 185,589
2012-02-17 2012-02-15 22.277 8,227 +520 0.01% 183,272
2012-02-15 2012-02-13 22.085 7,707 +1,042 0.01% 170,208
2012-02-14 2012-02-10 22.085 6,665 -1,666 0.01% 147,196
2012-02-06 2012-02-02 21.989 8,331 -105 0.01% 183,189
2012-02-01 2012-01-30 21.893 8,436 -416 0.01% 184,688
2012-01-27 2012-01-20 21.797 8,852 -2,291 0.01% 192,945
2012-01-13 2012-01-11 19.492 11,143 -625 0.01% 217,203
2012-01-11 2012-01-09 19.204 11,768 -104 0.01% 225,995
2012-01-10 2012-01-06 19.108 11,872 -1,250 0.01% 226,853
2012-01-09 2012-01-05 19.396 13,122 -729 0.01% 254,518
2012-01-05 2012-01-03 19.588 13,851 -417 0.01% 271,318
2011-12-30 2011-12-28 19.588 14,268 +313 0.01% 279,486
2011-12-22 2011-12-20 19.780 13,955 +1,041 0.01% 276,035
2011-12-21 2011-12-19 19.396 12,914 -625 0.01% 250,484
2011-12-20 2011-12-16 19.972 13,539 -2,916 0.01% 270,406
2011-12-19 2011-12-15 20.260 16,455 -625 0.01% 333,386
2011-12-16 2011-12-14 20.741 17,080 -1,353 0.01% 354,249
2011-12-15 2011-12-13 20.645 18,433 -729 0.02% 380,541
2011-12-14 2011-12-12 20.356 19,162 -2,708 0.02% 390,071
2011-12-13 2011-12-09 21.125 21,870 0.02% 461,996

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