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 5.230 0 +0
2025-10-13 2025-10-09 5.290 0 +0
2025-10-10 2025-10-08 5.210 0 +0
2025-10-09 2025-10-06 5.230 0 +0
2025-10-08 2025-10-03 5.220 0 +0
2025-10-06 2025-10-02 5.220 0 +0
2025-10-03 2025-09-30 5.220 0 +0
2025-10-02 2025-09-29 5.220 0 +0
2025-09-30 2025-09-26 5.210 0 +0
2025-09-29 2025-09-25 5.280 0 +0
2025-09-26 2025-09-24 5.280 0 +0
2025-09-25 2025-09-23 5.240 0 +0
2025-09-24 2025-09-22 5.220 0 +0
2025-09-23 2025-09-19 5.220 0 +0
2025-09-22 2025-09-18 5.220 0 +0
2025-09-19 2025-09-17 5.230 0 +0
2025-09-18 2025-09-16 5.190 0 +0
2025-09-17 2025-09-15 5.200 0 +0
2025-09-16 2025-09-12 5.230 0 +0
2025-09-15 2025-09-11 5.220 0 +0
2025-09-12 2025-09-10 5.190 0 +0
2025-09-11 2025-09-09 5.190 0 +0
2025-09-10 2025-09-08 5.180 0 +0
2025-09-09 2025-09-05 5.110 0 +0
2025-09-08 2025-09-04 5.090 0 +0
2025-09-05 2025-09-03 5.090 0 +0
2025-09-04 2025-09-02 5.100 0 +0
2025-09-03 2025-09-01 5.110 0 +0
2025-09-02 2025-08-29 5.120 0 +0
2025-09-01 2025-08-28 5.130 0 +0
2025-08-29 2025-08-27 5.190 0 +0
2025-08-28 2025-08-26 5.220 0 +0
2025-08-27 2025-08-25 5.250 0 +0
2025-08-26 2025-08-22 5.170 0 +0
2025-08-25 2025-08-21 5.180 0 +0
2025-08-22 2025-08-20 5.200 0 +0
2025-08-21 2025-08-19 5.210 0 +0
2025-08-20 2025-08-18 5.200 0 +0
2025-08-19 2025-08-15 5.220 0 +0
2025-08-18 2025-08-14 5.200 0 +0
2025-08-15 2025-08-13 5.180 0 +0
2025-08-14 2025-08-12 5.200 0 +0
2025-08-13 2025-08-11 5.160 0 +0
2025-08-12 2025-08-08 5.230 0 +0
2025-08-11 2025-08-07 5.250 0 +0
2025-08-08 2025-08-06 5.260 0 +0
2025-08-07 2025-08-05 5.350 0 +0
2025-08-06 2025-08-04 5.340 0 +0
2025-08-05 2025-08-01 5.340 0 +0
2025-08-04 2025-07-31 5.340 0 +0
2025-08-01 2025-07-30 5.290 0 +0
2025-07-31 2025-07-29 5.390 0 +0
2025-07-30 2025-07-28 5.530 0 +0
2025-07-29 2025-07-25 5.590 0 +0
2025-07-28 2025-07-24 5.590 0 +0
2025-07-25 2025-07-23 5.690 0 +0
2025-07-24 2025-07-22 5.360 0 +0
2025-07-23 2025-07-21 5.140 0 +0
2025-07-22 2025-07-18 7.070 0 +0
2025-07-21 2025-07-17 6.910 0 +0
2025-07-18 2025-07-16 6.880 0 +0
2025-07-17 2025-07-15 6.900 0 +0
2025-07-16 2025-07-14 6.870 0 +0
2025-07-15 2025-07-11 6.870 0 +0
2025-07-14 2025-07-10 6.870 0 +0
2025-07-11 2025-07-09 6.860 0 +0
2025-07-10 2025-07-08 6.880 0 +0
2025-07-09 2025-07-07 6.860 0 +0
2025-07-08 2025-07-04 6.860 0 +0
2025-07-07 2025-07-03 6.860 0 +0
2025-07-04 2025-07-02 6.860 0 +0
2025-07-03 2025-06-30 6.860 0 +0
2025-07-02 2025-06-27 6.840 0 +0
2025-06-30 2025-06-26 6.860 0 +0
2025-06-27 2025-06-25 6.870 0 +0
2025-06-26 2025-06-24 6.870 0 +0
2025-06-25 2025-06-23 6.850 0 +0
2025-06-24 2025-06-20 6.860 0 +0
2025-06-23 2025-06-19 6.850 0 +0
2025-06-20 2025-06-18 6.860 0 +0
2025-06-19 2025-06-17 6.870 0 +0
2025-06-18 2025-06-16 6.880 0 +0
2025-06-17 2025-06-13 6.860 0 +0
2025-06-16 2025-06-12 6.880 0 +0
2025-06-13 2025-06-11 6.870 0 +0
2025-06-12 2025-06-10 6.880 0 +0
2025-06-11 2025-06-09 6.870 0 +0
2025-06-10 2025-06-06 6.890 0 +0
2025-06-09 2025-06-05 6.890 0 +0
2025-06-06 2025-06-04 6.900 0 +0
2025-06-05 2025-06-03 6.880 0 +0
2025-06-04 2025-06-02 6.890 0 +0
2025-06-03 2025-05-30 6.920 0 +0
2025-06-02 2025-05-29 6.910 0 +0
2025-05-30 2025-05-28 6.910 0 +0
2025-05-29 2025-05-27 6.910 0 +0
2025-05-28 2025-05-26 6.910 0 +0
2025-05-27 2025-05-23 6.880 0 +0
2025-05-26 2025-05-22 6.870 0 +0
2025-05-23 2025-05-21 6.850 0 +0
2025-05-22 2025-05-20 6.870 0 +0
2025-05-21 2025-05-19 6.840 0 +0
2025-05-20 2025-05-16 6.840 0 +0
2025-05-19 2025-05-15 6.840 0 +0
2025-05-16 2025-05-14 6.850 0 +0
2025-05-15 2025-05-13 6.840 0 +0
2025-05-14 2025-05-12 6.840 0 +0
2025-05-13 2025-05-09 6.840 0 +0
2025-05-12 2025-05-08 6.860 0 +0
2025-05-09 2025-05-07 6.850 0 +0
2025-05-08 2025-05-06 6.840 0 +0
2025-05-07 2025-05-02 6.800 0 +0
2025-05-06 2025-04-30 6.840 0 +0
2025-05-02 2025-04-29 4.780 0 +0
2025-04-30 2025-04-28 4.780 0 +0
2025-04-29 2025-04-25 4.780 0 +0
2025-04-28 2025-04-24 4.780 0 +0
2025-04-25 2025-04-23 4.780 0 +0
2025-04-24 2025-04-22 4.730 0 +0
2025-04-23 2025-04-17 4.730 0 +0
2025-04-22 2025-04-16 4.730 0 +0
2025-04-17 2025-04-15 4.800 0 +0
2025-04-16 2025-04-14 4.800 0 +0
2025-04-15 2025-04-11 4.750 0 +0
2025-04-14 2025-04-10 4.700 0 +0
2025-04-11 2025-04-09 4.650 0 +0
2025-04-10 2025-04-08 4.580 0 +0
2025-04-09 2025-04-07 4.450 0 +0
2025-04-08 2025-04-03 4.820 0 +0
2025-04-07 2025-04-02 4.950 0 +0
2025-04-03 2025-04-01 4.860 0 +0
2025-04-02 2025-03-31 4.820 0 +0
2025-04-01 2025-03-28 4.820 0 +0
2025-03-31 2025-03-27 4.860 0 +0
2025-03-28 2025-03-26 4.890 0 +0
2025-03-27 2025-03-25 4.910 0 +0
2025-03-26 2025-03-24 4.880 0 +0
2025-03-25 2025-03-21 4.860 0 +0
2025-03-24 2025-03-20 4.900 0 +0
2025-03-21 2025-03-19 4.860 0 +0
2025-03-20 2025-03-18 4.880 0 +0
2025-03-19 2025-03-17 4.860 0 +0
2025-03-18 2025-03-14 4.880 0 +0
2025-03-17 2025-03-13 4.880 0 +0
2025-03-14 2025-03-12 4.880 0 +0
2025-03-13 2025-03-11 4.890 0 +0
2025-03-12 2025-03-10 4.940 0 +0
2025-03-11 2025-03-07 4.880 0 +0
2025-03-10 2025-03-06 4.880 0 +0
2025-03-07 2025-03-05 4.860 0 +0
2025-03-06 2025-03-04 4.820 0 +0
2025-03-05 2025-03-03 4.850 0 +0
2025-03-04 2025-02-28 4.890 0 +0
2025-03-03 2025-02-27 4.930 0 +0
2025-02-28 2025-02-26 4.900 0 +0
2025-02-27 2025-02-25 4.930 0 +0
2025-02-26 2025-02-24 4.930 0 +0
2025-02-25 2025-02-21 4.900 0 +0
2025-02-24 2025-02-20 4.850 0 +0
2025-02-21 2025-02-19 4.850 0 +0
2025-02-20 2025-02-18 4.850 0 +0
2025-02-19 2025-02-17 4.870 0 +0
2025-02-18 2025-02-14 4.820 0 +0
2025-02-17 2025-02-13 4.850 0 +0
2025-02-14 2025-02-12 4.900 0 +0
2025-02-13 2025-02-11 4.910 0 +0
2025-02-12 2025-02-10 4.940 0 +0
2025-02-11 2025-02-07 4.940 0 +0
2025-02-10 2025-02-06 4.940 0 +0
2025-02-07 2025-02-05 4.960 0 +0
2025-02-06 2025-02-04 4.920 0 +0
2025-02-05 2025-02-03 4.900 0 +0
2025-02-04 2025-01-28 4.920 0 +0
2025-02-03 2025-01-24 4.920 0 +0
2025-01-27 2025-01-23 4.910 0 +0
2025-01-24 2025-01-22 4.910 0 +0
2025-01-23 2025-01-21 4.900 0 +0
2025-01-22 2025-01-20 4.920 0 +0
2025-01-21 2025-01-17 4.960 0 +0
2025-01-20 2025-01-16 4.930 0 +0
2025-01-17 2025-01-15 4.910 0 +0
2025-01-16 2025-01-14 4.920 0 +0
2025-01-15 2025-01-13 4.920 0 +0
2025-01-14 2025-01-10 4.950 0 +0
2025-01-13 2025-01-09 4.960 0 +0
2025-01-10 2025-01-08 4.930 0 +0
2025-01-09 2025-01-07 4.920 0 +0
2025-01-08 2025-01-06 4.920 0 +0
2025-01-07 2025-01-03 4.890 0 +0
2025-01-06 2025-01-02 4.920 0 +0
2025-01-03 2024-12-31 5.072 0 +0
2025-01-02 2024-12-27 5.062 0 +0
2024-12-30 2024-12-24 5.041 0 +0
2024-12-27 2024-12-20 5.031 0 +0
2024-12-23 2024-12-19 5.041 0 +0
2024-12-20 2024-12-18 5.062 0 +0
2024-12-19 2024-12-17 5.021 0 +0
2024-12-18 2024-12-16 5.103 0 +0
2024-12-17 2024-12-13 5.154 0 +0
2024-12-16 2024-12-12 5.031 0 +0
2024-12-13 2024-12-11 5.011 0 +0
2024-12-12 2024-12-10 5.021 0 +0
2024-12-11 2024-12-09 5.021 0 +0
2024-12-10 2024-12-06 5.052 0 +0
2024-12-09 2024-12-05 4.990 0 +0
2024-12-06 2024-12-04 5.021 0 +0
2024-12-05 2024-12-03 4.990 0 +0
2024-12-04 2024-12-02 4.888 0 +0
2024-12-03 2024-11-29 4.766 0 +0
2024-12-02 2024-11-28 4.541 0 +0
2024-11-29 2024-11-27 4.541 0 +0
2024-11-28 2024-11-26 4.603 0 +0
2024-11-27 2024-11-25 4.439 0 +0
2024-11-26 2024-11-22 4.388 0 +0
2024-11-25 2024-11-21 4.460 0 +0
2024-11-22 2024-11-20 4.837 0 +0
2024-11-21 2024-11-19 4.817 0 +0
2024-11-20 2024-11-18 4.939 0 +0
2024-11-19 2024-11-15 4.797 0 +0
2024-11-18 2024-11-14 4.756 0 +0
2024-11-15 2024-11-13 4.715 0 +0
2024-11-14 2024-11-12 4.827 0 +0
2024-11-13 2024-11-11 4.888 0 +0
2024-11-12 2024-11-08 4.899 0 +0
2024-11-11 2024-11-07 4.909 0 +0
2024-11-08 2024-11-06 4.899 0 +0
2024-11-07 2024-11-05 5.041 0 +0
2024-11-06 2024-11-04 5.092 0 +0
2024-11-05 2024-11-01 5.001 0 +0
2024-11-04 2024-10-31 4.919 0 +0
2024-11-01 2024-10-30 4.919 0 +0
2024-10-31 2024-10-29 4.919 0 +0
2024-10-30 2024-10-28 4.919 0 +0
2024-10-29 2024-10-25 4.970 0 +0
2024-10-28 2024-10-24 4.939 0 +0
2024-10-25 2024-10-23 5.001 0 +0
2024-10-24 2024-10-22 4.950 0 +0
2024-10-23 2024-10-21 4.990 0 +0
2024-10-22 2024-10-18 4.980 0 +0
2024-10-21 2024-10-17 4.980 0 +0
2024-10-18 2024-10-16 5.041 0 +0
2024-10-17 2024-10-15 5.072 0 +0
2024-10-16 2024-10-14 5.031 0 +0
2024-10-15 2024-10-10 5.072 0 +0
2024-10-14 2024-10-09 5.205 0 +0
2024-10-10 2024-10-08 5.164 0 +0
2024-10-09 2024-10-07 5.215 0 +0
2024-10-08 2024-10-04 5.184 0 +0
2024-10-07 2024-10-03 5.133 0 +0
2024-10-04 2024-10-02 5.021 0 +0
2024-10-03 2024-09-30 4.878 0 +0
2024-10-02 2024-09-27 4.899 0 +0
2024-09-30 2024-09-26 4.817 0 +0
2024-09-27 2024-09-25 4.797 0 +0
2024-09-26 2024-09-24 4.776 0 +0
2024-09-25 2024-09-23 4.694 0 +0
2024-09-24 2024-09-20 4.725 0 +0
2024-09-23 2024-09-19 4.745 0 +0
2024-09-20 2024-09-17 4.725 0 +0
2024-09-19 2024-09-16 4.715 0 +0
2024-09-17 2024-09-13 4.786 0 +0
2024-09-16 2024-09-12 4.797 0 +0
2024-09-13 2024-09-11 4.837 0 +0
2024-09-12 2024-09-10 4.888 0 +0
2024-09-11 2024-09-09 4.888 0 +0
2024-09-10 2024-09-05 4.868 0 +0
2024-09-09 2024-09-04 4.868 0 +0
2024-09-05 2024-09-03 4.868 0 +0
2024-09-04 2024-09-02 4.868 0 +0
2024-09-03 2024-08-30 4.868 0 +0
2024-09-02 2024-08-29 4.868 0 +0
2024-08-30 2024-08-28 4.878 0 +0
2024-08-29 2024-08-27 4.929 0 +0
2024-08-28 2024-08-26 4.939 0 +0
2024-08-27 2024-08-23 4.909 0 +0
2024-08-26 2024-08-22 4.899 0 +0
2024-08-23 2024-08-21 4.990 0 +0
2024-08-22 2024-08-20 4.990 0 +0
2024-08-21 2024-08-19 4.939 0 +0
2024-08-20 2024-08-16 4.950 0 +0
2024-08-19 2024-08-15 4.970 0 +0
2024-08-16 2024-08-14 4.919 0 +0
2024-08-15 2024-08-13 4.980 0 +0
2024-08-14 2024-08-12 5.588 0 +0
2024-08-13 2024-08-09 5.610 0 +0
2024-08-12 2024-08-08 5.654 0 +0
2024-08-09 2024-08-07 5.698 0 +0
2024-08-08 2024-08-06 5.610 0 +0
2024-08-07 2024-08-05 5.610 0 +0
2024-08-06 2024-08-02 5.709 0 +0
2024-08-05 2024-08-01 5.775 0 +0
2024-08-02 2024-07-31 5.818 0 +0
2024-08-01 2024-07-30 5.807 0 +0
2024-07-31 2024-07-29 5.851 0 +0
2024-07-30 2024-07-26 5.851 0 +0
2024-07-29 2024-07-25 5.840 0 +0
2024-07-26 2024-07-24 5.775 0 +0
2024-07-25 2024-07-23 5.698 0 +0
2024-07-24 2024-07-22 5.753 0 +0
2024-07-23 2024-07-19 5.906 0 +0
2024-07-22 2024-07-18 5.950 0 +0
2024-07-19 2024-07-17 5.994 0 +0
2024-07-18 2024-07-16 5.994 0 +0
2024-07-17 2024-07-15 5.983 0 +0
2024-07-16 2024-07-12 6.037 0 +0
2024-07-15 2024-07-11 5.983 0 +0
2024-07-12 2024-07-10 5.994 0 +0
2024-07-11 2024-07-09 6.300 0 +0
2024-07-10 2024-07-08 6.333 0 +0
2024-07-09 2024-07-05 6.300 0 +0
2024-07-08 2024-07-04 6.300 0 +0
2024-07-05 2024-07-03 6.300 0 +0
2024-07-04 2024-07-02 6.147 0 +0
2024-07-03 2024-06-28 6.300 0 +0
2024-07-02 2024-06-27 6.399 0 +0
2024-06-28 2024-06-26 6.520 0 +0
2024-06-27 2024-06-25 6.465 0 +0
2024-06-26 2024-06-24 6.465 0 +0
2024-06-25 2024-06-21 6.487 0 +0
2024-06-24 2024-06-20 6.574 0 +0
2024-06-21 2024-06-19 6.443 0 +0
2024-06-20 2024-06-18 6.728 0 +0
2024-06-19 2024-06-17 6.465 0 +0
2024-06-18 2024-06-14 5.939 0 +0
2024-06-17 2024-06-13 5.687 0 +0
2024-06-14 2024-06-12 5.632 0 +0
2024-06-13 2024-06-11 5.632 0 +0
2024-06-12 2024-06-07 5.577 0 +0
2024-06-11 2024-06-06 5.479 0 +0
2024-06-07 2024-06-05 5.260 0 +0
2024-06-06 2024-06-04 5.260 0 +0
2024-06-05 2024-06-03 5.205 0 +0
2024-06-04 2024-05-31 5.347 0 +0
2024-06-03 2024-05-30 5.468 0 +0
2024-05-31 2024-05-29 5.468 0 +0
2024-05-30 2024-05-28 5.501 0 +0
2024-05-29 2024-05-27 5.435 0 +0
2024-05-28 2024-05-24 5.533 0 +0
2024-05-27 2024-05-23 5.501 0 +0
2024-05-24 2024-05-22 5.533 0 +0
2024-05-23 2024-05-21 5.479 0 +0
2024-05-22 2024-05-20 5.490 0 +0
2024-05-21 2024-05-17 5.479 0 +0
2024-05-20 2024-05-16 5.468 0 +0
2024-05-17 2024-05-14 5.457 0 +0
2024-05-16 2024-05-13 5.413 0 +0
2024-05-14 2024-05-10 5.468 0 +0
2024-05-13 2024-05-09 5.490 0 +0
2024-05-10 2024-05-08 5.457 0 +0
2024-05-09 2024-05-07 5.479 0 +0
2024-05-08 2024-05-06 5.435 0 +0
2024-05-07 2024-05-03 5.533 0 +0
2024-05-06 2024-05-02 5.479 0 +0
2024-05-03 2024-04-30 5.566 0 +0
2024-05-02 2024-04-29 5.577 0 +0
2024-04-30 2024-04-26 5.566 0 +0
2024-04-29 2024-04-25 5.501 0 +0
2024-04-26 2024-04-24 5.479 0 +0
2024-04-25 2024-04-23 5.402 0 +0
2024-04-24 2024-04-22 5.479 0 +0
2024-04-23 2024-04-19 5.479 0 +0
2024-04-22 2024-04-18 5.479 0 +0
2024-04-19 2024-04-17 5.479 0 +0
2024-04-18 2024-04-16 5.435 0 +0
2024-04-17 2024-04-15 5.446 0 +0
2024-04-16 2024-04-12 5.446 0 +0
2024-04-15 2024-04-11 5.446 0 +0
2024-04-12 2024-04-10 5.457 0 +0
2024-04-11 2024-04-09 5.391 0 +0
2024-04-10 2024-04-08 5.402 0 +0
2024-04-09 2024-04-05 5.391 0 +0
2024-04-08 2024-04-03 5.380 0 +0
2024-04-05 2024-04-02 5.402 0 +0
2024-04-03 2024-03-28 5.391 0 +0
2024-04-02 2024-03-27 5.369 0 +0
2024-03-28 2024-03-26 5.391 0 +0
2024-03-27 2024-03-25 5.369 0 +0
2024-03-26 2024-03-22 5.391 0 +0
2024-03-25 2024-03-21 5.391 0 +0
2024-03-22 2024-03-20 5.205 0 +0
2024-03-21 2024-03-19 5.172 0 +0
2024-03-20 2024-03-18 5.117 0 +0
2024-03-19 2024-03-15 5.150 0 +0
2024-03-18 2024-03-14 5.150 0 +0
2024-03-15 2024-03-13 5.205 0 +0
2024-03-14 2024-03-12 5.150 0 +0
2024-03-13 2024-03-11 5.117 0 +0
2024-03-12 2024-03-08 5.150 0 +0
2024-03-11 2024-03-07 5.150 0 +0
2024-03-08 2024-03-06 5.062 0 +0
2024-03-07 2024-03-05 5.139 0 +0
2024-03-06 2024-03-04 5.084 0 +0
2024-03-05 2024-03-01 5.084 0 +0
2024-03-04 2024-02-29 5.117 0 +0
2024-03-01 2024-02-28 5.095 0 +0
2024-02-29 2024-02-27 5.040 0 +0
2024-02-28 2024-02-26 5.007 0 +0
2024-02-27 2024-02-23 4.931 0 +0
2024-02-26 2024-02-22 4.898 0 +0
2024-02-23 2024-02-21 4.898 0 +0
2024-02-22 2024-02-20 4.832 0 +0
2024-02-21 2024-02-19 4.832 0 +0
2024-02-20 2024-02-16 4.843 0 +0
2024-02-19 2024-02-15 4.799 0 +0
2024-02-16 2024-02-14 4.832 0 +0
2024-02-15 2024-02-09 4.777 0 +0
2024-02-14 2024-02-07 4.777 0 +0
2024-02-08 2024-02-06 4.821 0 +0
2024-02-07 2024-02-05 4.854 0 +0
2024-02-06 2024-02-02 4.931 0 +0
2024-02-05 2024-02-01 4.909 0 +0
2024-02-02 2024-01-31 4.843 0 +0
2024-02-01 2024-01-30 4.986 0 +0
2024-01-31 2024-01-29 4.865 0 +0
2024-01-30 2024-01-26 4.821 0 +0
2024-01-29 2024-01-25 4.723 0 +0
2024-01-26 2024-01-24 4.821 0 +0
2024-01-25 2024-01-23 4.865 0 +0
2024-01-24 2024-01-22 4.931 0 +0
2024-01-23 2024-01-19 4.953 0 +0
2024-01-22 2024-01-18 4.975 0 +0
2024-01-19 2024-01-17 4.986 0 +0
2024-01-18 2024-01-16 4.997 0 +0
2024-01-17 2024-01-15 4.931 0 +0
2024-01-16 2024-01-12 5.007 0 +0
2024-01-15 2024-01-11 4.997 0 +0
2024-01-12 2024-01-10 5.007 0 +0
2024-01-11 2024-01-09 4.953 0 +0
2024-01-10 2024-01-08 4.799 0 +0
2024-01-09 2024-01-05 4.997 0 +0
2024-01-08 2024-01-04 5.007 0 +0
2024-01-05 2024-01-03 4.997 0 +0
2024-01-04 2024-01-02 5.106 0 +0
2024-01-03 2023-12-29 5.196 0 +0
2024-01-02 2023-12-28 5.151 0 +0
2023-12-29 2023-12-27 5.140 0 +0
2023-12-28 2023-12-22 5.062 0 +0
2023-12-27 2023-12-21 5.129 0 +0
2023-12-22 2023-12-20 5.039 0 +0
2023-12-21 2023-12-19 5.073 0 +0
2023-12-20 2023-12-18 5.051 0 +0
2023-12-19 2023-12-15 5.107 0 +0
2023-12-18 2023-12-14 5.107 0 +0
2023-12-15 2023-12-13 5.140 0 +0
2023-12-14 2023-12-12 5.118 0 +0
2023-12-13 2023-12-11 5.129 0 +0
2023-12-12 2023-12-08 5.073 0 +0
2023-12-11 2023-12-07 4.972 0 +0
2023-12-08 2023-12-06 4.983 0 +0
2023-12-07 2023-12-05 4.927 0 +0
2023-12-06 2023-12-04 4.995 0 +0
2023-12-05 2023-12-01 5.028 0 +0
2023-12-04 2023-11-30 5.028 0 +0
2023-12-01 2023-11-29 4.939 0 +0
2023-11-30 2023-11-28 5.051 0 +0
2023-11-29 2023-11-27 5.095 0 +0
2023-11-28 2023-11-24 4.927 0 +0
2023-11-27 2023-11-23 4.726 0 +0
2023-11-24 2023-11-22 4.703 0 +0
2023-11-23 2023-11-21 4.703 0 +0
2023-11-22 2023-11-20 4.715 0 +0
2023-11-21 2023-11-17 4.647 0 +0
2023-11-20 2023-11-16 4.692 0 +0
2023-11-17 2023-11-15 4.603 0 +0
2023-11-16 2023-11-14 4.547 0 +0
2023-11-15 2023-11-13 4.603 0 +0
2023-11-14 2023-11-10 4.524 0 +0
2023-11-13 2023-11-09 4.356 0 +0
2023-11-10 2023-11-08 4.446 0 +0
2023-11-09 2023-11-07 4.323 0 +0
2023-11-08 2023-11-06 4.323 0 +0
2023-11-07 2023-11-03 4.367 0 +0
2023-11-06 2023-11-02 4.423 0 +0
2023-11-03 2023-11-01 4.423 0 +0
2023-11-02 2023-10-31 4.345 0 +0
2023-11-01 2023-10-30 4.435 0 +0
2023-10-31 2023-10-27 4.423 0 +0
2023-10-30 2023-10-26 4.457 0 +0
2023-10-27 2023-10-25 4.468 0 +0
2023-10-26 2023-10-24 4.435 0 +0
2023-10-25 2023-10-20 4.457 0 +0
2023-10-24 2023-10-19 4.479 0 +0
2023-10-20 2023-10-18 4.468 0 +0
2023-10-19 2023-10-17 4.479 0 +0
2023-10-18 2023-10-16 4.491 0 +0
2023-10-17 2023-10-13 4.524 0 +0
2023-10-16 2023-10-12 4.524 0 +0
2023-10-13 2023-10-11 4.513 0 +0
2023-10-12 2023-10-10 4.513 0 +0
2023-10-11 2023-10-09 4.513 0 +0
2023-10-10 2023-10-06 4.569 0 +0
2023-10-09 2023-10-05 4.603 0 +0
2023-10-06 2023-10-04 4.524 0 +0
2023-10-05 2023-10-03 4.502 0 +0
2023-10-04 2023-09-29 4.491 0 +0
2023-10-03 2023-09-28 4.491 0 +0
2023-09-29 2023-09-27 4.502 0 +0
2023-09-28 2023-09-26 4.479 0 +0
2023-09-27 2023-09-25 4.479 0 +0
2023-09-26 2023-09-22 4.423 0 +0
2023-09-25 2023-09-21 4.457 0 +0
2023-09-22 2023-09-20 4.412 0 +0
2023-09-21 2023-09-19 4.412 0 +0
2023-09-20 2023-09-18 4.435 0 +0
2023-09-19 2023-09-15 4.446 0 +0
2023-09-18 2023-09-14 4.457 0 +0
2023-09-15 2023-09-13 4.479 0 +0
2023-09-14 2023-09-12 4.435 0 +0
2023-09-13 2023-09-11 4.457 0 +0
2023-09-12 2023-09-07 4.457 0 +0
2023-09-11 2023-09-06 4.468 0 +0
2023-09-07 2023-09-05 4.547 0 +0
2023-09-06 2023-09-04 4.446 0 +0
2023-09-05 2023-08-31 4.468 0 +0
2023-09-04 2023-08-30 4.401 0 +0
2023-08-31 2023-08-29 4.446 0 +0
2023-08-30 2023-08-28 4.446 0 +0
2023-08-29 2023-08-25 4.423 0 +0
2023-08-28 2023-08-24 4.423 0 +0
2023-08-25 2023-08-23 4.423 0 +0
2023-08-24 2023-08-22 4.423 0 +0
2023-08-23 2023-08-21 4.323 0 +0
2023-08-22 2023-08-18 4.300 0 +0
2023-08-21 2023-08-17 4.401 0 +0
2023-08-18 2023-08-16 4.479 0 +0
2023-08-17 2023-08-15 4.446 0 +0
2023-08-16 2023-08-14 5.205 0 +0
2023-08-15 2023-08-11 5.265 0 +0
2023-08-14 2023-08-10 5.229 0 +0
2023-08-11 2023-08-09 5.241 0 +0
2023-08-10 2023-08-08 5.265 0 +0
2023-08-09 2023-08-07 5.157 0 +0
2023-08-08 2023-08-04 5.312 0 +0
2023-08-07 2023-08-03 5.145 0 +0
2023-08-04 2023-08-02 5.300 0 +0
2023-08-03 2023-08-01 5.217 0 +0
2023-08-02 2023-07-31 5.217 0 +0
2023-08-01 2023-07-28 5.193 0 +0
2023-07-31 2023-07-27 5.145 0 +0
2023-07-28 2023-07-26 5.145 0 +0
2023-07-27 2023-07-25 5.193 0 +0
2023-07-26 2023-07-24 5.133 0 +0
2023-07-25 2023-07-21 5.145 0 +0
2023-07-24 2023-07-20 5.169 0 +0
2023-07-21 2023-07-19 5.229 0 +0
2023-07-20 2023-07-18 5.169 0 +0
2023-07-19 2023-07-14 5.157 0 +0
2023-07-18 2023-07-13 5.121 0 +0
2023-07-14 2023-07-12 5.074 0 +0
2023-07-13 2023-07-11 5.145 0 +0
2023-07-12 2023-07-10 5.145 0 +0
2023-07-11 2023-07-07 5.074 0 +0
2023-07-10 2023-07-06 5.121 0 +0
2023-07-07 2023-07-05 5.145 0 +0
2023-07-06 2023-07-04 5.145 0 +0
2023-07-05 2023-07-03 5.157 0 +0
2023-07-04 2023-06-30 5.193 0 +0
2023-07-03 2023-06-29 5.193 0 +0
2023-06-30 2023-06-28 5.145 0 +0
2023-06-29 2023-06-27 5.145 0 +0
2023-06-28 2023-06-26 5.145 0 +0
2023-06-27 2023-06-23 5.157 0 +0
2023-06-26 2023-06-21 5.193 0 +0
2023-06-23 2023-06-20 5.265 0 +0
2023-06-21 2023-06-19 5.289 0 +0
2023-06-20 2023-06-16 5.277 0 +0
2023-06-19 2023-06-15 5.360 0 +0
2023-06-16 2023-06-14 5.253 0 +0
2023-06-15 2023-06-13 5.396 0 +0
2023-06-14 2023-06-12 5.348 0 +0
2023-06-13 2023-06-09 5.324 0 +0
2023-06-12 2023-06-08 5.205 0 +0
2023-06-09 2023-06-07 5.265 0 +0
2023-06-08 2023-06-06 5.277 0 +0
2023-06-07 2023-06-05 5.074 0 +0
2023-06-06 2023-06-02 5.074 0 +0
2023-06-05 2023-06-01 5.026 0 +0
2023-06-02 2023-05-31 5.014 0 +0
2023-06-01 2023-05-30 5.157 0 +0
2023-05-31 2023-05-29 5.097 0 +0
2023-05-30 2023-05-25 5.014 0 +0
2023-05-29 2023-05-24 4.990 0 +0
2023-05-25 2023-05-23 4.966 0 +0
2023-05-24 2023-05-22 5.074 0 +0
2023-05-23 2023-05-19 5.074 0 +0
2023-05-22 2023-05-18 5.074 0 +0
2023-05-19 2023-05-17 5.038 0 +0
2023-05-18 2023-05-16 5.038 0 +0
2023-05-17 2023-05-15 5.026 0 +0
2023-05-16 2023-05-12 5.133 0 +0
2023-05-15 2023-05-11 5.157 0 +0
2023-05-12 2023-05-10 5.193 0 +0
2023-05-11 2023-05-09 5.002 0 +0
2023-05-10 2023-05-08 4.990 0 +0
2023-05-09 2023-05-05 4.966 0 +0
2023-05-08 2023-05-04 4.990 0 +0
2023-05-05 2023-05-03 4.930 0 +0
2023-05-04 2023-05-02 4.918 0 +0
2023-05-03 2023-04-28 4.906 0 +0
2023-05-02 2023-04-27 4.871 0 +0
2023-04-28 2023-04-26 4.918 0 +0
2023-04-27 2023-04-25 4.942 0 +0
2023-04-26 2023-04-24 4.918 0 +0
2023-04-25 2023-04-21 4.859 0 +0
2023-04-24 2023-04-20 4.859 0 +0
2023-04-21 2023-04-19 4.859 0 +0
2023-04-20 2023-04-18 4.799 0 +0
2023-04-19 2023-04-17 4.823 0 +0
2023-04-18 2023-04-14 4.811 0 +0
2023-04-17 2023-04-13 4.763 0 +0
2023-04-14 2023-04-12 4.775 0 +0
2023-04-13 2023-04-11 4.775 0 +0
2023-04-12 2023-04-06 4.811 0 +0
2023-04-11 2023-04-04 4.835 0 +0
2023-04-06 2023-04-03 4.811 0 +0
2023-04-04 2023-03-31 4.787 0 +0
2023-04-03 2023-03-30 4.787 0 +0
2023-03-31 2023-03-29 4.835 0 +0
2023-03-30 2023-03-28 4.787 0 +0
2023-03-29 2023-03-27 4.787 0 +0
2023-03-28 2023-03-24 4.799 0 +0
2023-03-27 2023-03-23 4.799 0 +0
2023-03-24 2023-03-22 4.835 0 +0
2023-03-23 2023-03-21 4.775 0 +0
2023-03-22 2023-03-20 4.835 0 +0
2023-03-21 2023-03-17 4.895 0 +0
2023-03-20 2023-03-16 4.895 0 +0
2023-03-17 2023-03-15 4.883 0 +0
2023-03-16 2023-03-14 4.835 0 +0
2023-03-15 2023-03-13 4.811 0 +0
2023-03-14 2023-03-10 4.859 0 +0
2023-03-13 2023-03-09 4.918 0 +0
2023-03-10 2023-03-08 4.895 0 +0
2023-03-09 2023-03-07 4.895 0 +0
2023-03-08 2023-03-06 4.835 0 +0
2023-03-07 2023-03-03 4.906 0 +0
2023-03-06 2023-03-02 4.930 0 +0
2023-03-03 2023-03-01 4.954 0 +0
2023-03-02 2023-02-28 5.002 0 +0
2023-03-01 2023-02-27 4.954 0 +0
2023-02-28 2023-02-24 4.954 0 +0
2023-02-27 2023-02-23 4.954 0 +0
2023-02-24 2023-02-22 4.954 0 +0
2023-02-23 2023-02-21 4.954 0 +0
2023-02-22 2023-02-20 4.954 0 +0
2023-02-21 2023-02-17 4.954 0 +0
2023-02-20 2023-02-16 4.954 0 +0
2023-02-17 2023-02-15 4.990 0 +0
2023-02-16 2023-02-14 4.990 0 +0
2023-02-15 2023-02-13 4.954 0 +0
2023-02-14 2023-02-10 4.954 0 +0
2023-02-13 2023-02-09 4.954 0 +0
2023-02-10 2023-02-08 4.918 0 +0
2023-02-09 2023-02-07 4.942 0 +0
2023-02-08 2023-02-06 4.942 0 +0
2023-02-07 2023-02-03 4.966 0 +0
2023-02-06 2023-02-02 4.990 0 +0
2023-02-03 2023-02-01 4.966 0 +0
2023-02-02 2023-01-31 4.978 0 +0
2023-02-01 2023-01-30 4.978 0 +0
2023-01-31 2023-01-27 4.942 0 +0
2023-01-30 2023-01-26 4.895 0 +0
2023-01-27 2023-01-20 4.906 0 +0
2023-01-26 2023-01-19 4.871 0 +0
2023-01-20 2023-01-18 4.918 0 +0
2023-01-19 2023-01-17 4.883 0 +0
2023-01-18 2023-01-16 4.930 0 +0
2023-01-17 2023-01-13 4.835 0 +0
2023-01-16 2023-01-12 4.835 0 +0
2023-01-13 2023-01-11 4.835 0 +0
2023-01-12 2023-01-10 4.847 0 +0
2023-01-11 2023-01-09 4.859 0 +0
2023-01-10 2023-01-06 4.751 0 +0
2023-01-09 2023-01-05 4.799 0 +0
2023-01-06 2023-01-04 4.835 0 +0
2023-01-05 2023-01-03 4.835 0 +0
2023-01-04 2022-12-30 5.087 0 +0
2023-01-03 2022-12-29 5.051 0 +0
2022-12-30 2022-12-28 5.136 0 +0
2022-12-29 2022-12-23 5.014 0 +0
2022-12-28 2022-12-22 5.039 0 +0
2022-12-23 2022-12-21 4.978 0 +0
2022-12-22 2022-12-20 4.978 0 +0
2022-12-21 2022-12-19 4.966 0 +0
2022-12-20 2022-12-16 4.881 0 +0
2022-12-19 2022-12-15 4.905 0 +0
2022-12-16 2022-12-14 4.954 0 +0
2022-12-15 2022-12-13 4.966 0 +0
2022-12-14 2022-12-12 4.929 0 +0
2022-12-13 2022-12-09 4.856 0 +0
2022-12-12 2022-12-08 4.990 0 +0
2022-12-09 2022-12-07 4.868 0 +0
2022-12-08 2022-12-06 4.868 0 +0
2022-12-07 2022-12-05 4.807 0 +0
2022-12-06 2022-12-02 4.747 0 +0
2022-12-05 2022-12-01 4.442 0 +0
2022-12-02 2022-11-30 4.333 0 +0
2022-12-01 2022-11-29 4.333 0 +0
2022-11-30 2022-11-28 4.296 0 +0
2022-11-29 2022-11-25 4.284 0 +0
2022-11-28 2022-11-24 4.187 0 +0
2022-11-25 2022-11-23 4.150 0 +0
2022-11-24 2022-11-22 4.114 0 +0
2022-11-23 2022-11-21 4.162 0 +0
2022-11-22 2022-11-18 4.029 0 +0
2022-11-21 2022-11-17 4.138 0 +0
2022-11-18 2022-11-16 4.138 0 +0
2022-11-17 2022-11-15 4.138 0 +0
2022-11-16 2022-11-14 4.029 0 +0
2022-11-15 2022-11-11 4.029 0 +0
2022-11-14 2022-11-10 3.956 0 +0
2022-11-11 2022-11-09 4.150 0 +0
2022-11-10 2022-11-08 4.187 0 +0
2022-11-09 2022-11-07 4.248 0 +0
2022-11-08 2022-11-04 4.077 0 +0
2022-11-07 2022-11-03 4.065 0 +0
2022-11-04 2022-11-02 4.077 0 +0
2022-11-03 2022-11-01 3.956 0 +0
2022-11-02 2022-10-31 3.956 0 +0
2022-11-01 2022-10-28 4.114 0 +0
2022-10-31 2022-10-27 4.235 0 +0
2022-10-28 2022-10-26 4.235 0 +0
2022-10-27 2022-10-25 4.138 0 +0
2022-10-26 2022-10-24 3.992 0 +0
2022-10-25 2022-10-21 4.211 0 +0
2022-10-24 2022-10-20 4.260 0 +0
2022-10-21 2022-10-19 4.284 0 +0
2022-10-20 2022-10-18 4.284 0 +0
2022-10-19 2022-10-17 4.284 0 +0
2022-10-18 2022-10-14 4.272 0 +0
2022-10-17 2022-10-13 4.272 0 +0
2022-10-14 2022-10-12 4.357 0 +0
2022-10-13 2022-10-11 4.248 0 +0
2022-10-12 2022-10-10 4.308 0 +0
2022-10-11 2022-10-07 4.260 0 +0
2022-10-10 2022-10-06 4.260 0 +0
2022-10-07 2022-10-05 4.333 0 +0
2022-10-06 2022-10-03 4.260 0 +0
2022-10-05 2022-09-30 4.284 0 +0
2022-10-03 2022-09-29 4.345 0 +0
2022-09-30 2022-09-28 4.345 0 +0
2022-09-29 2022-09-27 4.333 0 +0
2022-09-28 2022-09-26 4.382 0 +0
2022-09-27 2022-09-23 4.515 0 +0
2022-09-26 2022-09-22 4.515 0 +0
2022-09-23 2022-09-21 4.515 0 +0
2022-09-22 2022-09-20 4.442 0 +0
2022-09-21 2022-09-19 4.503 0 +0
2022-09-20 2022-09-16 4.528 0 +0
2022-09-19 2022-09-15 4.552 0 +0
2022-09-16 2022-09-14 4.552 0 +0
2022-09-15 2022-09-13 4.540 0 +0
2022-09-14 2022-09-09 4.564 0 +0
2022-09-13 2022-09-08 4.564 0 +0
2022-09-09 2022-09-07 4.588 0 +0
2022-09-08 2022-09-06 4.552 0 +0
2022-09-07 2022-09-05 4.564 0 +0
2022-09-06 2022-09-02 4.552 0 +0
2022-09-05 2022-09-01 4.552 0 +0
2022-09-02 2022-08-31 4.540 0 +0
2022-09-01 2022-08-30 4.528 0 +0
2022-08-31 2022-08-29 4.540 0 +0
2022-08-30 2022-08-26 4.601 0 +0
2022-08-29 2022-08-25 4.540 0 +0
2022-08-26 2022-08-24 4.540 0 +0
2022-08-25 2022-08-23 4.552 0 +0
2022-08-24 2022-08-22 4.552 0 +0
2022-08-23 2022-08-19 4.588 0 +0
2022-08-22 2022-08-18 4.674 0 +0
2022-08-19 2022-08-17 4.710 0 +0
2022-08-18 2022-08-16 4.649 0 +0
2022-08-17 2022-08-15 4.613 0 +0
2022-08-16 2022-08-12 4.540 0 +0
2022-08-15 2022-08-11 4.479 0 +0
2022-08-12 2022-08-10 5.209 0 +0
2022-08-11 2022-08-09 5.313 0 +0
2022-08-10 2022-08-08 5.287 0 +0
2022-08-09 2022-08-05 5.222 0 +0
2022-08-08 2022-08-04 5.130 0 +0
2022-08-05 2022-08-03 5.196 0 +0
2022-08-04 2022-08-02 5.091 0 +0
2022-08-03 2022-08-01 5.104 0 +0
2022-08-02 2022-07-29 5.313 0 +0
2022-08-01 2022-07-28 5.287 0 +0
2022-07-29 2022-07-27 5.313 0 +0
2022-07-28 2022-07-26 5.352 0 +0
2022-07-27 2022-07-25 5.404 0 +0
2022-07-26 2022-07-22 5.222 0 +0
2022-07-25 2022-07-21 5.300 0 +0
2022-07-22 2022-07-20 5.313 0 +0
2022-07-21 2022-07-19 5.287 0 +0
2022-07-20 2022-07-18 5.287 0 +0
2022-07-19 2022-07-15 5.261 0 +0
2022-07-18 2022-07-14 5.196 0 +0
2022-07-15 2022-07-13 5.235 0 +0
2022-07-14 2022-07-12 5.235 0 +0
2022-07-13 2022-07-11 5.235 0 +0
2022-07-12 2022-07-08 5.183 0 +0
2022-07-11 2022-07-07 5.222 0 +0
2022-07-08 2022-07-06 5.196 0 +0
2022-07-07 2022-07-05 5.300 0 +0
2022-07-06 2022-07-04 5.222 0 +0
2022-07-05 2022-06-30 5.248 0 +0
2022-07-04 2022-06-29 5.248 0 +0
2022-06-30 2022-06-28 5.274 0 +0
2022-06-29 2022-06-27 5.261 0 +0
2022-06-28 2022-06-24 5.274 0 +0
2022-06-27 2022-06-23 5.274 0 +0
2022-06-24 2022-06-22 5.274 0 +0
2022-06-23 2022-06-21 5.287 0 +0
2022-06-22 2022-06-20 5.248 0 +0
2022-06-21 2022-06-17 5.235 0 +0
2022-06-20 2022-06-16 5.300 0 +0
2022-06-17 2022-06-15 5.352 0 +0
2022-06-16 2022-06-14 5.339 0 +0
2022-06-15 2022-06-13 5.274 0 -263
2022-05-20 2022-05-18 5.026 263 -11,490 0.00% 1,322
2022-04-20 2022-04-14 5.418 11,753 -162 0.00% 63,672
2022-04-12 2022-04-08 5.352 11,915 -383 0.00% 63,772
2022-03-31 2022-03-29 5.222 12,298 -767 0.00% 64,216
2022-03-30 2022-03-28 5.222 13,065 -76 0.00% 68,221
2022-03-29 2022-03-25 5.222 13,141 -383 0.00% 68,618
2022-03-25 2022-03-23 5.274 13,524 -1 0.00% 71,324
2022-03-24 2022-03-22 5.300 13,525 -51,737 0.00% 71,683
2022-03-23 2022-03-21 5.248 65,262 -16,919 0.02% 342,482
2022-03-21 2022-03-17 5.091 82,181 -788 0.03% 418,396
2022-03-16 2022-03-14 5.156 82,969 -3,064 0.03% 427,823
2022-03-14 2022-03-10 5.169 86,033 -1,915 0.03% 444,746
2022-03-11 2022-03-09 5.169 87,948 -1,532 0.03% 454,645
2022-03-10 2022-03-08 5.156 89,480 -8,044 0.03% 461,397
2022-03-09 2022-03-07 5.287 97,524 -11,873 0.03% 515,606
2022-03-08 2022-03-04 5.222 109,397 -766 0.04% 571,238
2022-03-07 2022-03-03 5.261 110,163 -14,555 0.04% 579,552
2022-03-04 2022-03-02 5.261 124,718 -383 0.04% 656,124
2022-03-03 2022-03-01 5.274 125,101 -8,809 0.04% 659,772
2022-03-02 2022-02-28 5.235 133,910 +766 0.04% 700,986
2022-02-28 2022-02-24 5.352 133,144 +4,213 0.04% 712,619
2022-02-24 2022-02-22 5.470 128,931 +383 0.04% 705,217
2022-02-23 2022-02-21 5.509 128,548 +766 0.04% 708,157
2022-02-21 2022-02-17 5.600 127,782 +766 0.04% 715,614
2022-02-16 2022-02-14 5.770 127,016 -1,915 0.04% 732,879
2022-02-15 2022-02-11 5.574 128,931 -383 0.04% 718,682
2022-02-10 2022-02-08 5.535 129,314 +383 0.04% 715,753
2022-02-09 2022-02-07 5.548 128,931 -1,915 0.04% 715,316
2022-02-08 2022-02-04 5.522 130,846 -383 0.04% 722,524
2022-02-04 2022-01-27 5.548 131,229 +1,532 0.04% 728,065
2022-01-27 2022-01-25 5.522 129,697 +383 0.04% 716,180
2022-01-24 2022-01-20 5.600 129,314 -383 0.04% 724,193
2022-01-19 2022-01-17 5.535 129,697 +383 0.04% 717,873
2022-01-18 2022-01-14 5.496 129,314 +3,830 0.04% 710,689
2022-01-07 2022-01-05 5.548 125,484 +3,830 0.04% 696,192
2022-01-05 2022-01-03 5.681 121,654 +3,064 0.04% 691,066
2022-01-04 2021-12-31 5.867 118,590 +3,725 0.04% 695,748
2022-01-03 2021-12-29 5.867 114,865 +376 0.04% 673,894
2021-12-30 2021-12-28 5.920 114,489 -2,255 0.04% 677,781
2021-12-29 2021-12-24 5.854 116,744 +752 0.04% 683,365
2021-12-21 2021-12-17 5.880 115,992 +4,134 0.04% 682,049
2021-12-15 2021-12-13 5.760 111,858 +1,503 0.04% 644,348
2021-12-13 2021-12-09 5.854 110,355 -2,255 0.04% 645,967
2021-12-07 2021-12-03 5.800 112,610 -375 0.04% 653,174
2021-12-06 2021-12-02 5.800 112,985 -376 0.04% 655,349
2021-12-02 2021-11-30 5.641 113,361 -376 0.04% 639,433
2021-12-01 2021-11-29 5.561 113,737 +376 0.04% 632,475
2021-11-30 2021-11-26 5.747 113,361 +4,134 0.04% 651,498
2021-11-29 2021-11-25 5.854 109,227 +752 0.04% 639,364
2021-11-23 2021-11-19 5.893 108,475 -752 0.04% 639,291
2021-11-22 2021-11-18 5.787 109,227 -376 0.04% 632,099
2021-11-19 2021-11-17 5.587 109,603 -376 0.04% 612,403
2021-11-17 2021-11-15 5.614 109,979 -376 0.04% 617,430
2021-11-16 2021-11-12 5.428 110,355 +752 0.04% 598,987
2021-11-15 2021-11-11 5.508 109,603 -376 0.04% 603,654
2021-11-09 2021-11-05 5.415 109,979 +1,880 0.04% 595,483
2021-10-27 2021-10-25 5.481 108,099 +375 0.04% 592,495
2021-10-04 2021-09-29 5.401 107,724 +376 0.04% 581,841
2021-09-24 2021-09-21 5.441 107,348 +376 0.04% 584,094
2021-09-23 2021-09-20 5.548 106,972 -752 0.04% 593,433
2021-09-09 2021-09-07 5.694 107,724 +752 0.04% 613,369
2021-09-06 2021-09-02 5.694 106,972 +376 0.04% 609,087
2021-08-30 2021-08-26 5.721 106,596 -376 0.04% 609,782
2021-08-27 2021-08-25 5.667 106,972 +376 0.04% 606,241
2021-08-26 2021-08-24 5.667 106,596 -376 0.04% 604,110
2021-08-24 2021-08-20 5.667 106,972 +376 0.04% 606,241
2021-08-16 2021-08-12 5.707 106,596 -376 0.04% 608,364
2021-08-13 2021-08-11 6.395 106,972 +376 0.04% 684,106
2021-08-12 2021-08-10 6.438 106,596 +6,367 0.04% 686,226
2021-08-02 2021-07-29 6.480 100,229 -353 0.04% 649,492
2021-07-30 2021-07-28 6.409 100,582 +353 0.04% 644,664
2021-07-22 2021-07-20 6.494 100,229 -353 0.04% 650,910
2021-07-15 2021-07-13 6.494 100,582 -353 0.04% 653,203
2021-07-12 2021-07-08 6.438 100,935 +353 0.04% 649,783
2021-07-05 2021-06-30 6.551 100,582 -707 0.04% 658,895
2021-07-02 2021-06-29 6.508 101,289 -353 0.04% 659,227
2021-06-28 2021-06-24 6.480 101,642 +353 0.04% 658,649
2021-06-24 2021-06-22 6.508 101,289 -15,902 0.04% 659,227
2021-06-23 2021-06-21 6.423 117,191 +13,075 0.04% 752,775
2021-06-21 2021-06-17 6.551 104,116 -353 0.04% 682,046
2021-06-18 2021-06-16 6.579 104,469 -17,670 0.04% 687,314
2021-06-17 2021-06-15 6.551 122,139 +13,076 0.04% 800,111
2021-06-16 2021-06-11 6.197 109,063 -3,888 0.04% 675,875
2021-06-15 2021-06-10 5.985 112,951 +3,181 0.04% 675,998
2021-06-09 2021-06-07 5.914 109,770 -354 0.04% 649,195
2021-06-07 2021-06-03 5.773 110,124 +354 0.04% 635,707
2021-06-01 2021-05-28 5.843 109,770 +707 0.04% 641,429
2021-05-27 2021-05-25 5.730 109,063 +1,413 0.04% 624,953
2021-05-26 2021-05-24 5.730 107,650 +354 0.04% 616,856
2021-05-25 2021-05-21 5.787 107,296 -3,181 0.04% 620,900
2021-05-24 2021-05-20 5.688 110,477 -1,060 0.04% 628,366
2021-05-21 2021-05-18 5.759 111,537 -2,474 0.04% 642,286
2021-05-20 2021-05-17 5.730 114,011 +1,414 0.04% 653,306
2021-05-18 2021-05-14 5.702 112,597 +353 0.04% 642,018
2021-05-13 2021-05-11 5.815 112,244 -707 0.04% 652,710
2021-05-12 2021-05-10 5.787 112,951 -353 0.04% 653,625
2021-05-03 2021-04-29 5.787 113,304 -1,060 0.04% 655,667
2021-04-16 2021-04-14 5.872 114,364 +4,947 0.04% 671,510
2021-04-13 2021-04-09 5.942 109,417 +3,181 0.04% 650,203
2021-04-12 2021-04-08 5.872 106,236 +353 0.04% 623,785
2021-04-09 2021-04-07 5.900 105,883 -707 0.04% 624,708
2021-04-08 2021-04-01 5.858 106,590 +1,767 0.04% 624,355
2021-04-07 2021-03-31 5.858 104,823 +2,474 0.04% 614,005
2021-03-29 2021-03-25 5.631 102,349 -3,534 0.04% 576,344
2021-03-26 2021-03-24 5.659 105,883 +1,414 0.04% 599,241
2021-03-25 2021-03-23 5.942 104,469 -354 0.04% 620,800
2021-03-24 2021-03-22 6.070 104,823 -2,120 0.04% 636,252
2021-03-23 2021-03-19 5.985 106,943 +353 0.04% 640,041
2021-03-22 2021-03-18 6.041 106,590 +1,061 0.04% 643,961
2021-03-18 2021-03-16 6.056 105,529 +3,180 0.04% 639,044
2021-03-11 2021-03-09 5.872 102,349 -353 0.04% 600,962
2021-03-05 2021-03-03 5.801 102,702 -2,827 0.04% 595,769
2021-02-26 2021-02-24 5.787 105,529 +706 0.04% 610,675
2021-02-25 2021-02-23 5.702 104,823 +6,715 0.04% 597,691
2021-02-23 2021-02-19 5.801 98,108 -1,414 0.04% 569,119
2021-02-19 2021-02-17 5.433 99,522 -7,421 0.04% 540,711
2021-02-18 2021-02-16 5.334 106,943 +707 0.04% 570,438
2021-02-09 2021-02-05 5.263 106,236 -354 0.04% 559,152
2021-02-01 2021-01-28 5.193 106,590 -7,067 0.04% 553,474
2021-01-22 2021-01-20 5.348 113,657 -1,767 0.04% 607,859
2021-01-15 2021-01-13 5.249 115,424 +1,767 0.04% 605,878
2021-01-13 2021-01-11 5.235 113,657 -354 0.04% 594,995
2021-01-05 2020-12-31 5.334 114,011 -353 0.04% 608,139
2021-01-04 2020-12-29 5.263 114,364 -707 0.04% 601,932
2020-12-30 2020-12-28 5.351 115,071 +707 0.04% 615,709
2020-12-29 2020-12-24 5.423 114,364 +2,472 0.04% 620,196
2020-12-23 2020-12-21 5.568 111,892 -1,037 0.04% 622,971
2020-12-18 2020-12-16 5.423 112,929 -1,037 0.04% 612,414
2020-12-15 2020-12-11 5.539 113,966 -346 0.04% 631,222
2020-12-10 2020-12-08 5.524 114,312 -691 0.04% 631,485
2020-12-09 2020-12-07 5.452 115,003 -1,383 0.04% 626,987
2020-12-07 2020-12-03 5.597 116,386 -2,766 0.04% 651,358
2020-12-03 2020-12-01 5.409 119,152 -1,383 0.04% 644,438
2020-12-02 2020-11-30 5.351 120,535 +691 0.04% 644,946
2020-12-01 2020-11-27 5.437 119,844 +4,149 0.04% 651,647
2020-11-30 2020-11-26 5.712 115,695 -17,287 0.04% 660,876
2020-11-27 2020-11-25 5.466 132,982 -2,075 0.05% 726,930
2020-11-26 2020-11-24 5.423 135,057 -1,383 0.05% 732,414
2020-11-25 2020-11-23 5.134 136,440 +3,458 0.05% 700,452
2020-11-23 2020-11-19 5.061 132,982 -2,075 0.05% 673,084
2020-11-20 2020-11-18 5.047 135,057 -1,383 0.05% 681,633
2020-11-19 2020-11-17 4.917 136,440 +692 0.05% 670,855
2020-11-16 2020-11-12 4.845 135,748 +2,766 0.05% 657,637
2020-11-13 2020-11-11 4.816 132,982 +3,457 0.05% 640,391
2020-11-12 2020-11-10 4.671 129,525 +692 0.05% 605,012
2020-11-11 2020-11-09 4.541 128,833 +691 0.05% 585,012
2020-11-06 2020-11-04 4.483 128,142 +1,729 0.05% 574,462
2020-11-03 2020-10-30 4.714 126,413 -346 0.05% 595,961
2020-10-30 2020-10-28 4.873 126,759 +2,766 0.05% 617,756
2020-10-22 2020-10-20 5.018 123,993 +692 0.05% 622,207
2020-10-14 2020-10-09 5.076 123,301 -4,149 0.05% 625,867
2020-10-12 2020-10-08 5.163 127,450 -1,383 0.05% 657,985
2020-10-09 2020-10-07 5.061 128,833 +5,532 0.05% 652,084
2020-09-23 2020-09-21 5.336 123,301 -16,942 0.05% 657,963
2020-09-21 2020-09-17 5.466 140,243 -691 0.05% 766,622
2020-09-17 2020-09-15 5.466 140,934 +3,457 0.05% 770,399
2020-09-16 2020-09-14 5.380 137,477 -691 0.05% 739,573
2020-09-01 2020-08-28 5.105 138,168 +691 0.05% 705,327
2020-08-28 2020-08-26 5.351 137,477 +692 0.05% 735,597
2020-08-26 2020-08-24 5.423 136,785 +691 0.05% 741,785
2020-08-14 2020-08-12 5.597 136,094 +346 0.05% 761,655
2020-08-12 2020-08-10 5.611 135,748 +24,202 0.05% 761,681
2020-08-10 2020-08-06 5.785 111,546 +692 0.04% 645,241
2020-08-07 2020-08-05 7.438 110,854 +1,037 0.04% 824,509
2020-08-06 2020-08-04 7.406 109,817 +11,172 0.04% 813,260
2020-07-15 2020-07-13 7.389 98,645 -18,635 0.04% 728,937
2020-07-10 2020-07-08 7.196 117,280 -5,590 0.05% 843,983
2020-07-08 2020-07-06 7.277 122,870 -12,734 0.05% 894,101
2020-07-06 2020-07-02 7.341 135,604 -2,484 0.06% 995,496
2020-07-03 2020-06-30 7.229 138,088 -6,212 0.06% 998,170
2020-07-02 2020-06-29 7.132 144,300 +7,454 0.06% 1,029,134
2020-06-30 2020-06-26 7.196 136,846 -311 0.06% 984,786
2020-06-29 2020-06-24 7.357 137,157 +1,243 0.06% 1,009,105
2020-06-26 2020-06-23 7.389 135,914 +310 0.06% 1,004,336
2020-06-24 2020-06-22 7.502 135,604 -2,795 0.06% 1,017,327
2020-06-22 2020-06-18 7.277 138,399 -310 0.06% 1,007,102
2020-06-17 2020-06-15 6.890 138,709 +1,552 0.06% 955,764
2020-06-16 2020-06-12 7.051 137,157 +1,864 0.06% 967,151
2020-06-12 2020-06-10 7.261 135,293 +1,242 0.06% 982,322
2020-06-11 2020-06-09 7.309 134,051 -22,051 0.05% 979,779
2020-06-10 2020-06-08 7.550 156,102 +6,522 0.06% 1,178,646
2020-06-09 2020-06-05 7.534 149,580 +3,417 0.06% 1,126,994
2020-06-08 2020-06-04 7.229 146,163 +8,696 0.06% 1,056,540
2020-06-05 2020-06-03 6.617 137,467 -932 0.06% 909,583
2020-06-03 2020-06-01 6.472 138,399 +2,485 0.06% 895,697
2020-06-02 2020-05-29 6.359 135,914 +310 0.06% 864,298
2020-05-29 2020-05-27 6.214 135,604 +4,970 0.06% 842,678
2020-05-27 2020-05-25 6.279 130,634 +621 0.05% 820,206
2020-05-26 2020-05-22 6.311 130,013 +13,044 0.05% 820,493
2020-05-22 2020-05-20 6.552 116,969 +621 0.05% 766,421
2020-05-21 2020-05-19 6.568 116,348 +2,174 0.05% 764,225
2020-05-18 2020-05-14 6.520 114,174 -311 0.05% 744,431
2020-05-14 2020-05-12 6.585 114,485 +7,765 0.05% 753,831
2020-04-23 2020-04-21 6.633 106,720 -932 0.04% 707,856
2020-04-14 2020-04-08 6.456 107,652 -17,082 0.04% 694,974
2020-04-09 2020-04-07 6.182 124,734 +3,727 0.05% 771,113
2020-03-31 2020-03-27 6.327 121,007 -3,105 0.05% 765,606
2020-03-30 2020-03-26 6.166 124,112 -311 0.05% 765,270
2020-03-27 2020-03-25 6.085 124,423 -932 0.05% 757,172
2020-03-26 2020-03-24 6.053 125,355 +1,553 0.05% 758,807
2020-03-25 2020-03-23 5.715 123,802 -310 0.05% 707,552
2020-03-24 2020-03-20 6.053 124,112 +5,901 0.05% 751,283
2020-03-23 2020-03-19 6.021 118,211 +4,037 0.05% 711,757
2020-03-20 2020-03-18 6.198 114,174 +4,348 0.05% 707,669
2020-03-19 2020-03-17 6.488 109,826 +9,317 0.04% 712,545
2020-03-12 2020-03-10 7.325 100,509 -310 0.04% 736,238
2020-02-24 2020-02-20 7.550 100,819 -311 0.04% 761,232
2020-02-21 2020-02-19 7.550 101,130 +311 0.04% 763,581
2020-02-14 2020-02-12 7.470 100,819 +6,211 0.04% 753,117
2020-02-13 2020-02-11 7.486 94,608 -310 0.04% 708,244
2020-02-12 2020-02-10 7.518 94,918 -2,485 0.04% 713,621
2020-01-31 2020-01-29 7.776 97,403 -3,106 0.04% 757,393
2020-01-29 2020-01-22 7.695 100,509 +932 0.04% 773,455
2020-01-23 2020-01-21 7.728 99,577 -932 0.04% 769,489
2020-01-22 2020-01-20 7.840 100,509 -621 0.04% 788,018
2020-01-21 2020-01-17 7.824 101,130 -2,484 0.04% 791,258
2020-01-20 2020-01-16 7.728 103,614 -6,522 0.04% 800,685
2020-01-16 2020-01-14 7.969 110,136 -622 0.04% 877,681
2020-01-15 2020-01-13 7.889 110,758 -1,242 0.05% 873,722
2020-01-14 2020-01-10 8.050 112,000 +621 0.05% 901,551
2019-12-30 2019-12-24 6.410 111,379 -1,242 0.05% 713,956
2019-12-27 2019-12-20 6.410 112,621 +2,310 0.05% 721,917
2019-12-19 2019-12-17 6.279 110,311 +609 0.05% 692,605
2019-12-03 2019-11-29 6.147 109,702 -1,522 0.05% 674,356
2019-12-02 2019-11-28 6.098 111,224 -5,475 0.05% 678,228
2019-11-29 2019-11-27 5.835 116,699 -304 0.05% 680,924
2019-11-28 2019-11-26 5.736 117,003 +13,993 0.05% 671,159
2019-11-27 2019-11-25 5.572 103,010 +14,298 0.04% 573,961
2019-11-21 2019-11-19 5.588 88,712 +1,521 0.04% 495,752
2019-11-15 2019-11-13 5.720 87,191 +1,521 0.04% 498,717
2019-11-14 2019-11-12 5.917 85,670 +1,521 0.04% 506,914
2019-11-08 2019-11-06 6.098 84,149 -1,825 0.04% 513,129
2019-11-06 2019-11-04 6.328 85,974 +304 0.04% 544,040
2019-10-30 2019-10-28 6.147 85,670 -3,347 0.04% 526,628
2019-10-23 2019-10-21 6.131 89,017 -3,954 0.04% 545,739
2019-10-21 2019-10-17 5.917 92,971 -5,172 0.04% 550,115
2019-10-15 2019-10-11 6.410 98,143 -6,084 0.04% 629,111
2019-10-11 2019-10-09 6.657 104,227 -6,388 0.04% 693,807
2019-09-26 2019-09-24 7.100 110,615 -10,647 0.05% 785,418
2019-09-23 2019-09-19 7.100 121,262 -1,521 0.05% 861,017
2019-09-12 2019-09-10 7.133 122,783 -609 0.05% 875,853
2019-09-06 2019-09-04 6.903 123,392 -304 0.05% 851,804
2019-09-04 2019-09-02 7.100 123,696 +304 0.05% 878,300
2019-08-23 2019-08-21 7.068 123,392 +609 0.05% 872,085
2019-08-20 2019-08-16 7.232 122,783 -913 0.05% 887,962
2019-08-13 2019-08-09 6.969 123,696 +913 0.05% 862,035
2019-08-05 2019-08-01 7.462 122,783 -1,217 0.05% 916,215
2019-07-30 2019-07-26 8.622 124,000 +6,750 0.05% 1,069,093
2019-07-29 2019-07-25 8.674 117,250 +288 0.05% 1,017,011
2019-07-23 2019-07-19 8.622 116,962 -2,302 0.05% 1,008,413
2019-07-19 2019-07-17 8.691 119,264 +2,302 0.05% 1,036,553
2019-07-15 2019-07-11 8.726 116,962 +1,150 0.05% 1,020,612
2019-07-12 2019-07-10 8.483 115,812 -2,013 0.05% 982,394
2019-07-10 2019-07-08 8.118 117,825 -1 0.05% 956,459
2019-07-09 2019-07-05 8.065 117,826 +2,014 0.05% 950,323
2019-07-08 2019-07-04 7.840 115,812 -2,877 0.05% 907,909
2019-07-05 2019-07-03 7.648 118,689 +2,589 0.05% 907,769
2019-07-04 2019-07-02 7.527 116,100 +288 0.05% 873,841
2019-06-28 2019-06-26 7.509 115,812 -3,170 0.05% 869,660
2019-06-26 2019-06-24 7.579 118,982 +2,588 0.05% 901,737
2019-06-24 2019-06-20 7.527 116,394 -1,150 0.05% 876,054
2019-06-21 2019-06-19 7.492 117,544 +1,150 0.05% 880,623
2019-06-13 2019-06-11 7.996 116,394 -575 0.05% 930,680
2019-06-12 2019-06-10 8.031 116,969 -863 0.05% 939,345
2019-06-11 2019-06-06 7.770 117,832 -1,726 0.05% 915,552
2019-06-10 2019-06-05 7.561 119,558 -1,438 0.05% 904,024
2019-06-06 2019-06-04 7.370 120,996 +26,751 0.05% 891,762
2019-04-02 2019-03-29 7.109 94,245 -287 0.04% 670,029
2019-03-28 2019-03-26 6.970 94,532 +287 0.04% 658,924
2019-03-27 2019-03-25 6.953 94,245 -3,452 0.04% 655,285
2019-03-26 2019-03-22 6.762 97,697 +2,014 0.04% 660,607
2019-03-25 2019-03-21 6.866 95,683 -288 0.04% 656,968
2019-03-21 2019-03-19 6.849 95,971 -287 0.04% 657,277
2019-03-15 2019-03-13 6.814 96,258 +1,150 0.04% 655,896
2019-03-14 2019-03-12 6.814 95,108 +576 0.04% 648,060
2019-03-05 2019-03-01 7.127 94,532 -288 0.04% 673,713
2019-03-01 2019-02-27 7.127 94,820 +12,369 0.04% 675,765
2019-02-28 2019-02-26 6.831 82,451 -288 0.04% 563,249
2019-02-26 2019-02-22 6.727 82,739 -5,465 0.04% 556,587
2019-02-25 2019-02-21 6.518 88,204 +1,726 0.04% 574,952
2019-02-19 2019-02-15 6.588 86,478 -5,178 0.04% 569,714
2019-02-18 2019-02-14 6.623 91,656 +5,465 0.04% 607,013
2019-02-15 2019-02-13 6.640 86,191 +3,452 0.04% 572,318
2019-02-14 2019-02-12 6.657 82,739 -288 0.04% 550,835
2019-02-01 2019-01-30 6.605 83,027 -2,588 0.04% 548,422
2019-01-28 2019-01-24 6.536 85,615 -288 0.04% 559,564
2019-01-16 2019-01-14 6.466 85,903 -575 0.04% 555,474
2019-01-15 2019-01-11 6.501 86,478 -288 0.04% 562,198
2019-01-14 2019-01-10 6.258 86,766 -4,027 0.04% 542,955
2019-01-11 2019-01-09 6.275 90,793 +863 0.04% 569,733
2019-01-09 2019-01-07 6.466 89,930 -1,726 0.04% 581,513
2019-01-02 2018-12-27 6.692 91,656 -1,726 0.04% 613,386
2018-12-28 2018-12-24 6.834 93,382 -1,438 0.04% 638,198
2018-12-27 2018-12-20 6.746 94,820 -283 0.04% 639,610
2018-12-20 2018-12-18 6.888 95,103 -7,887 0.04% 655,024
2018-12-19 2018-12-17 6.941 102,990 +282 0.05% 714,831
2018-12-11 2018-12-07 6.941 102,708 -282 0.04% 712,874
2018-12-04 2018-11-30 6.870 102,990 -1,690 0.05% 707,518
2018-11-27 2018-11-23 6.763 104,680 -1,127 0.05% 707,979
2018-11-23 2018-11-21 6.781 105,807 -1,971 0.05% 717,479
2018-11-22 2018-11-20 6.763 107,778 -282 0.05% 728,931
2018-11-19 2018-11-15 6.586 108,060 -12,675 0.05% 711,656
2018-11-15 2018-11-13 6.568 120,735 -282 0.05% 792,988
2018-11-14 2018-11-12 6.621 121,017 +11,267 0.05% 801,285
2018-10-31 2018-10-29 6.177 109,750 -282 0.05% 677,978
2018-10-30 2018-10-26 6.231 110,032 -2,253 0.05% 685,579
2018-10-15 2018-10-11 6.089 112,285 -3,380 0.05% 683,671
2018-10-04 2018-10-02 6.266 115,665 -2,817 0.05% 724,783
2018-09-17 2018-09-13 6.160 118,482 +2,254 0.05% 729,816
2018-09-10 2018-09-06 6.071 116,228 +245 0.05% 705,616
2018-09-07 2018-09-05 6.035 115,983 -563 0.05% 700,011
2018-09-05 2018-09-03 6.089 116,546 -3,662 0.05% 709,615
2018-09-04 2018-08-31 6.089 120,208 -1,971 0.05% 731,912
2018-08-31 2018-08-29 6.053 122,179 +1,971 0.06% 739,575
2018-08-29 2018-08-27 6.035 120,208 -3,380 0.05% 725,511
2018-08-28 2018-08-24 5.964 123,588 +2,817 0.06% 737,135
2018-08-16 2018-08-14 5.716 120,771 -282 0.05% 690,319
2018-08-14 2018-08-10 5.734 121,053 -14,646 0.05% 694,080
2018-08-13 2018-08-09 5.698 135,699 +1,126 0.06% 773,238
2018-08-06 2018-08-02 5.947 134,573 -281 0.06% 800,266
2018-08-03 2018-08-01 5.929 134,854 -1,127 0.06% 799,543
2018-07-31 2018-07-27 6.755 135,981 +8,761 0.06% 918,505
2018-07-16 2018-07-12 6.831 127,220 -3,690 0.06% 868,983
2018-07-12 2018-07-10 6.774 130,910 +264 0.06% 886,736
2018-07-09 2018-07-05 6.812 130,646 -264 0.06% 889,905
2018-07-05 2018-07-03 6.925 130,910 +1,581 0.06% 906,607
2018-06-29 2018-06-27 7.020 129,329 -527 0.06% 907,927
2018-06-28 2018-06-26 6.963 129,856 +6,061 0.06% 904,235
2018-06-26 2018-06-22 7.210 123,795 -3,689 0.06% 892,565
2018-06-25 2018-06-21 7.286 127,484 +264 0.06% 928,838
2018-06-22 2018-06-20 7.381 127,220 -5,271 0.06% 938,984
2018-06-21 2018-06-19 7.248 132,491 -2,108 0.06% 960,291
2018-06-20 2018-06-15 7.381 134,599 +10,541 0.06% 993,447
2018-06-19 2018-06-14 7.514 124,058 +28,197 0.06% 932,123
2018-06-13 2018-06-11 7.571 95,861 -264 0.05% 725,718
2018-06-12 2018-06-08 7.400 96,125 -15,548 0.05% 711,302
2018-06-06 2018-06-04 6.584 111,673 +2,635 0.05% 735,243
2018-06-04 2018-05-31 6.622 109,038 +1,054 0.05% 722,032
2018-05-31 2018-05-29 6.641 107,984 -4,743 0.05% 717,102
2018-05-30 2018-05-28 6.641 112,727 -18,447 0.05% 748,599
2018-05-28 2018-05-24 6.679 131,174 +18,447 0.06% 876,080
2018-05-24 2018-05-21 6.072 112,727 +3,162 0.05% 684,433
2018-05-16 2018-05-14 5.730 109,565 -1,054 0.05% 627,816
2018-04-26 2018-04-24 5.294 110,619 -2,635 0.05% 585,581
2018-04-17 2018-04-13 5.313 113,254 +2,635 0.05% 601,679
2018-04-09 2018-04-04 5.389 110,619 +1,054 0.05% 596,076
2018-04-03 2018-03-28 5.445 109,565 +1,054 0.05% 596,633
2018-03-20 2018-03-16 5.559 108,511 +3,689 0.05% 603,246
2018-03-05 2018-03-01 5.597 104,822 -2,635 0.05% 586,716
2018-03-02 2018-02-28 5.597 107,457 +4,744 0.05% 601,465
2018-01-18 2018-01-16 5.673 102,713 -264 0.05% 582,707
2018-01-16 2018-01-12 5.730 102,977 -791 0.05% 590,066
2017-12-29 2017-12-27 5.768 103,768 -2,108 0.05% 598,536
2017-12-22 2017-12-20 5.540 105,876 +527 0.05% 586,589
2017-12-04 2017-11-30 5.578 105,349 -1,581 0.05% 587,667
2017-12-01 2017-11-29 5.692 106,930 +527 0.05% 608,659
2017-11-24 2017-11-22 5.673 106,403 -2,108 0.05% 603,640
2017-11-16 2017-11-14 5.616 108,511 +2,108 0.05% 609,423
2017-11-03 2017-11-01 5.787 106,403 -263 0.05% 615,754
2017-10-23 2017-10-19 5.882 106,666 +1,054 0.05% 627,395
2017-10-13 2017-10-11 5.844 105,612 -1,581 0.05% 617,188
2017-10-11 2017-10-09 5.901 107,193 -3,690 0.05% 632,528
2017-10-10 2017-10-06 5.882 110,883 +2,109 0.05% 652,199
2017-10-09 2017-10-04 5.882 108,774 +1,581 0.05% 639,794
2017-09-27 2017-09-25 5.806 107,193 -10,541 0.05% 622,359
2017-09-26 2017-09-22 5.920 117,734 -1,581 0.06% 696,963
2017-09-19 2017-09-15 5.901 119,315 -1,318 0.06% 704,058
2017-09-18 2017-09-14 5.863 120,633 +1,054 0.06% 707,258
2017-09-07 2017-09-05 5.540 119,579 +556 0.06% 662,508
2017-08-21 2017-08-17 5.389 119,023 -8,170 0.06% 641,361
2017-08-11 2017-08-09 5.540 127,193 -8,169 0.06% 704,692
2017-08-08 2017-08-04 5.597 135,362 +13,703 0.07% 757,656
2017-08-03 2017-08-01 5.559 121,659 -12,385 0.06% 676,340
2017-08-01 2017-07-28 5.616 134,044 +4,480 0.07% 752,822
2017-07-28 2017-07-26 6.296 129,564 +17,941 0.06% 815,799
2017-07-26 2017-07-24 6.296 111,623 -3,491 0.06% 702,834
2017-07-24 2017-07-20 6.236 115,114 -1,994 0.06% 717,890
2017-07-20 2017-07-18 6.256 117,108 -748 0.06% 732,673
2017-07-19 2017-07-17 6.256 117,856 +498 0.06% 737,353
2017-07-17 2017-07-13 6.276 117,358 +2,992 0.06% 736,591
2017-07-12 2017-07-10 6.156 114,366 -1,994 0.06% 704,052
2017-07-03 2017-06-29 6.196 116,360 +5,485 0.06% 720,994
2017-06-30 2017-06-28 6.116 110,875 +5,735 0.06% 678,114
2017-06-29 2017-06-27 6.116 105,140 +5,486 0.06% 643,039
2017-06-22 2017-06-20 6.096 99,654 +498 0.05% 607,488
2017-06-16 2017-06-14 6.236 99,156 -997 0.05% 618,370
2017-06-14 2017-06-12 6.236 100,153 -499 0.05% 624,588
2017-06-12 2017-06-08 6.437 100,652 -997 0.05% 647,883
2017-06-09 2017-06-07 6.437 101,649 +997 0.05% 654,301
2017-06-08 2017-06-06 6.397 100,652 -5,735 0.05% 643,846
2017-06-06 2017-06-02 6.196 106,387 +3,242 0.06% 659,199
2017-06-01 2017-05-29 6.156 103,145 +4,987 0.05% 634,974
2017-05-31 2017-05-26 6.016 98,158 -2,494 0.05% 590,495
2017-05-29 2017-05-25 6.176 100,652 +11,969 0.05% 621,645
2017-05-23 2017-05-19 6.216 88,683 -2,992 0.05% 551,279
2017-05-22 2017-05-18 6.136 91,675 -9,974 0.05% 562,525
2017-05-18 2017-05-16 6.216 101,649 -6,732 0.05% 631,879
2017-05-12 2017-05-10 6.156 108,381 +12,467 0.06% 667,207
2017-05-11 2017-05-09 6.056 95,914 -499 0.05% 580,842
2017-05-09 2017-05-05 5.514 96,413 -498 0.05% 531,664
2017-05-08 2017-05-04 5.534 96,911 -250 0.05% 536,354
2017-05-04 2017-04-28 5.575 97,161 +250 0.05% 541,634
2017-04-28 2017-04-26 5.675 96,911 -6,733 0.05% 549,957
2017-04-21 2017-04-19 5.575 103,644 -5,236 0.05% 577,774
2017-03-20 2017-03-16 5.655 108,880 +4,239 0.06% 615,696
2017-03-15 2017-03-13 5.715 104,641 -499 0.06% 598,020
2017-03-10 2017-03-08 5.715 105,140 +499 0.06% 600,872
2017-03-09 2017-03-07 5.715 104,641 -748 0.06% 598,020
2017-03-02 2017-02-28 5.494 105,389 +748 0.06% 579,049
2017-03-01 2017-02-27 5.494 104,641 -250 0.06% 574,939
2017-02-24 2017-02-22 5.474 104,891 -1,246 0.06% 574,209
2017-02-20 2017-02-16 5.514 106,137 -2,494 0.06% 585,287
2017-02-15 2017-02-13 5.514 108,631 +8,478 0.06% 599,040
2017-02-14 2017-02-10 5.434 100,153 +1,247 0.05% 544,255
2017-02-13 2017-02-09 5.434 98,906 +498 0.05% 537,479
2017-02-10 2017-02-08 5.434 98,408 -498 0.05% 534,772
2017-02-09 2017-02-07 5.394 98,906 +748 0.05% 533,512
2017-02-08 2017-02-06 5.434 98,158 +499 0.05% 533,414
2017-02-03 2017-02-01 5.514 97,659 -1,746 0.05% 538,535
2017-02-02 2017-01-27 5.555 99,405 -4,987 0.05% 552,150
2017-01-23 2017-01-19 5.314 104,392 +250 0.06% 554,731
2017-01-11 2017-01-09 5.394 104,142 +1,745 0.05% 561,756
2017-01-10 2017-01-06 5.414 102,397 -748 0.05% 554,396
2016-12-30 2016-12-28 5.354 103,145 +499 0.05% 552,241
2016-12-22 2016-12-20 5.374 102,646 -1,496 0.05% 551,628
2016-12-21 2016-12-19 5.394 104,142 +4,986 0.05% 561,756
2016-12-20 2016-12-16 5.474 99,156 -1,994 0.05% 542,814
2016-12-19 2016-12-15 5.454 101,150 -998 0.05% 551,701
2016-12-16 2016-12-14 5.575 102,148 +250 0.05% 569,435
2016-12-14 2016-12-12 5.595 101,898 +498 0.05% 570,084
2016-12-13 2016-12-09 5.675 101,400 -3,241 0.05% 575,431
2016-12-07 2016-12-05 5.615 104,641 +2,992 0.06% 587,529
2016-12-06 2016-12-02 5.655 101,649 -1,247 0.05% 574,806
2016-12-05 2016-12-01 5.715 102,896 +1,496 0.05% 588,048
2016-12-02 2016-11-30 5.715 101,400 +998 0.05% 579,498
2016-12-01 2016-11-29 5.755 100,402 +498 0.05% 577,821
2016-11-30 2016-11-28 5.735 99,904 +1,496 0.05% 572,952
2016-11-29 2016-11-25 5.795 98,408 -4,986 0.05% 570,292
2016-11-28 2016-11-24 5.795 103,394 +1,246 0.05% 599,187
2016-11-25 2016-11-23 5.895 102,148 +6,483 0.05% 602,208
2016-11-24 2016-11-22 5.855 95,665 -997 0.05% 560,151
2016-11-23 2016-11-21 5.956 96,662 -1,496 0.05% 575,680
2016-11-22 2016-11-18 5.715 98,158 +499 0.05% 560,970
2016-11-21 2016-11-17 5.735 97,659 -499 0.05% 560,077
2016-11-18 2016-11-16 5.875 98,158 -250 0.05% 576,717
2016-11-16 2016-11-14 5.575 98,408 +749 0.05% 548,586
2016-11-15 2016-11-11 5.514 97,659 +12,467 0.05% 538,535
2016-11-14 2016-11-10 5.635 85,192 +13,215 0.04% 480,037
2016-11-11 2016-11-09 5.534 71,977 +9,725 0.04% 398,357
2016-11-10 2016-11-08 5.655 62,252 +7,979 0.03% 352,023
2016-10-28 2016-10-26 5.675 54,273 -2,494 0.03% 307,992
2016-10-20 2016-10-18 5.575 56,767 +2,494 0.03% 316,454
2016-09-14 2016-09-12 5.274 54,273 -1,497 0.03% 286,226
2016-08-17 2016-08-15 5.635 55,770 -1,496 0.03% 314,251
2016-08-12 2016-08-10 5.314 57,266 -249 0.03% 304,307
2016-08-09 2016-08-05 5.314 57,515 -9,974 0.03% 305,630
2016-07-27 2016-07-25 5.744 67,489 -2,992 0.04% 387,671
2016-07-26 2016-07-22 5.661 70,481 +7,607 0.04% 398,969
2016-07-14 2016-07-12 5.640 62,874 -2,394 0.03% 354,595
2016-07-08 2016-07-06 5.682 65,268 -3,591 0.04% 370,823
2016-07-07 2016-07-05 5.682 68,859 +479 0.04% 391,226
2016-06-30 2016-06-28 5.535 68,380 +1,436 0.04% 378,506
2016-06-28 2016-06-24 5.598 66,944 +2,394 0.04% 374,752
2016-06-17 2016-06-15 5.890 64,550 +4,788 0.04% 380,227
2016-06-16 2016-06-14 5.640 59,762 +957 0.03% 337,044
2016-06-15 2016-06-13 5.535 58,805 -15,080 0.03% 325,505
2016-06-13 2016-06-08 5.786 73,885 -10,533 0.04% 427,498
2016-06-10 2016-06-07 5.744 84,418 -7,420 0.05% 484,915
2016-06-08 2016-06-06 5.682 91,838 +22,022 0.05% 521,782
2016-06-03 2016-06-01 5.452 69,816 -7,181 0.04% 380,622
2016-06-02 2016-05-31 5.368 76,997 -16,277 0.04% 413,338
2016-06-01 2016-05-30 5.034 93,274 -12,926 0.05% 469,543
2016-05-31 2016-05-27 5.013 106,200 -9,575 0.06% 532,395
2016-05-30 2016-05-26 5.076 115,775 -718 0.06% 587,650
2016-05-26 2016-05-24 4.992 116,493 -2,633 0.06% 581,562
2016-05-25 2016-05-23 5.034 119,126 -18,432 0.07% 599,683
2016-05-19 2016-05-17 4.909 137,558 -9,096 0.08% 675,230
2016-05-18 2016-05-16 4.574 146,654 +479 0.08% 670,866
2016-05-16 2016-05-12 4.637 146,175 -5,267 0.08% 677,835
2016-05-12 2016-05-10 4.658 151,442 +479 0.08% 705,422
2016-05-11 2016-05-09 4.616 150,963 +18,432 0.08% 696,884
2016-05-10 2016-05-06 4.595 132,531 +4,787 0.07% 609,029
2016-05-09 2016-05-05 4.742 127,744 +4,788 0.07% 605,709
2016-05-05 2016-05-03 4.554 122,956 +4,787 0.07% 559,892
2016-04-25 2016-04-21 4.658 118,169 -2,154 0.06% 550,435
2016-04-21 2016-04-19 4.533 120,323 -1,676 0.07% 545,389
2016-04-18 2016-04-14 4.637 121,999 +2,873 0.07% 565,727
2016-02-25 2016-02-23 4.742 119,126 +478 0.07% 564,846
2016-02-23 2016-02-19 4.930 118,648 +23,937 0.07% 584,885
2016-02-17 2016-02-15 5.013 94,711 -18,910 0.05% 474,799
2016-02-16 2016-02-12 4.700 113,621 +23,937 0.06% 533,997
2016-02-15 2016-02-11 4.909 89,684 +718 0.05% 440,231
2016-02-05 2016-02-03 5.264 88,966 -15,798 0.05% 468,298
2016-02-04 2016-02-02 5.180 104,764 -6,703 0.06% 542,702
2016-02-01 2016-01-28 4.762 111,467 -5,026 0.06% 530,859
2016-01-26 2016-01-22 4.804 116,493 -3,591 0.06% 559,662
2016-01-19 2016-01-15 4.930 120,084 +14,362 0.07% 591,964
2016-01-15 2016-01-13 5.118 105,722 +16,278 0.06% 541,040
2015-11-25 2015-11-23 6.141 89,444 +9,574 0.05% 549,283
2015-11-24 2015-11-20 6.078 79,870 +3,830 0.04% 485,484
2015-11-19 2015-11-17 6.037 76,040 -11,250 0.04% 459,027
2015-10-27 2015-10-23 6.120 87,290 +9,575 0.05% 534,232
2015-10-26 2015-10-22 6.350 77,715 +9,575 0.04% 493,488
2015-10-20 2015-10-16 6.434 68,140 +8,856 0.04% 438,380
2015-10-16 2015-10-14 6.496 59,284 +479 0.03% 385,120
2015-10-15 2015-10-13 6.580 58,805 +19,629 0.03% 386,921
2015-10-13 2015-10-09 6.663 39,176 -1,437 0.02% 261,041
2015-10-12 2015-10-08 6.329 40,613 -9,575 0.02% 257,043
2015-10-09 2015-10-07 6.266 50,188 +11,490 0.03% 314,499
2015-10-08 2015-10-06 6.183 38,698 -5,984 0.02% 239,264
2015-10-07 2015-10-05 5.890 44,682 +239 0.02% 263,196
2015-09-15 2015-09-11 5.974 44,443 -2,633 0.02% 265,502
2015-07-28 2015-07-24 6.710 47,076 +1,616 0.03% 315,861
2015-07-17 2015-07-15 6.603 45,460 -235 0.03% 300,177
2015-07-10 2015-07-08 5.708 45,695 -939 0.03% 260,849
2015-07-09 2015-07-07 6.198 46,634 +939 0.03% 289,056
2015-07-08 2015-07-06 6.262 45,695 +235 0.03% 286,155
2015-07-03 2015-06-30 6.731 45,460 -3,521 0.03% 305,987
2015-07-02 2015-06-29 6.752 48,981 -1,409 0.03% 330,730
2015-06-29 2015-06-25 6.944 50,390 +1,409 0.03% 349,903
2015-06-25 2015-06-23 6.944 48,981 +3,521 0.03% 340,119
2015-06-24 2015-06-22 6.965 45,460 -1,409 0.03% 316,638
2015-06-22 2015-06-18 6.944 46,869 +1,409 0.03% 325,454
2015-06-19 2015-06-17 6.923 45,460 -1,878 0.03% 314,702
2015-06-18 2015-06-16 6.880 47,338 +939 0.03% 325,686
2015-06-17 2015-06-15 6.965 46,399 -7,747 0.03% 323,178
2015-06-10 2015-06-08 7.050 54,146 -1,878 0.03% 381,751
2015-06-09 2015-06-05 6.901 56,024 +1,174 0.03% 386,639
2015-06-05 2015-06-03 7.029 54,850 +470 0.03% 385,546
2015-06-04 2015-06-02 6.987 54,380 -1,409 0.03% 379,926
2015-06-03 2015-06-01 6.965 55,789 +2,348 0.03% 388,582
2015-06-02 2015-05-29 6.880 53,441 +6,572 0.03% 367,674
2015-06-01 2015-05-28 7.050 46,869 -469 0.03% 330,445
2015-05-28 2015-05-26 7.157 47,338 -2,348 0.03% 338,794
2015-05-22 2015-05-20 7.093 49,686 -1,408 0.03% 352,423
2015-05-18 2015-05-14 7.136 51,094 -7,981 0.03% 364,587
2015-05-15 2015-05-13 7.136 59,075 +8,216 0.03% 421,536
2015-05-14 2015-05-12 7.136 50,859 +704 0.03% 362,910
2015-05-11 2015-05-07 7.072 50,155 -4,695 0.03% 354,681
2015-05-08 2015-05-06 7.221 54,850 +1,409 0.03% 396,061
2015-05-07 2015-05-05 7.072 53,441 +5,164 0.03% 377,919
2015-05-06 2015-05-04 7.136 48,277 +10,798 0.03% 344,486
2015-04-24 2015-04-22 6.987 37,479 +4,695 0.02% 261,847
2015-04-22 2015-04-20 6.965 32,784 -1,409 0.02% 228,347
2015-04-16 2015-04-14 7.072 34,193 +470 0.02% 241,803
2015-04-15 2015-04-13 7.050 33,723 -25,587 0.02% 237,761
2015-04-14 2015-04-10 7.029 59,310 +23,474 0.03% 416,896
2015-04-01 2015-03-30 7.114 35,836 +4,225 0.02% 254,948
2015-03-25 2015-03-23 6.816 31,611 -8,685 0.02% 215,464
2015-03-23 2015-03-19 6.603 40,296 +8,685 0.02% 266,078
2015-03-17 2015-03-13 6.901 31,611 -704 0.02% 218,157
2015-03-16 2015-03-12 6.944 32,315 +704 0.02% 224,392
2015-02-17 2015-02-13 7.562 31,611 -235 0.02% 239,030
2015-02-03 2015-01-30 7.775 31,846 +235 0.02% 247,590
2015-01-30 2015-01-28 7.839 31,611 -235 0.02% 247,783
2015-01-27 2015-01-23 7.668 31,846 -2,816 0.02% 244,199
2015-01-26 2015-01-22 7.626 34,662 +939 0.02% 264,316
2015-01-23 2015-01-21 7.689 33,723 +234 0.02% 259,310
2015-01-21 2015-01-19 7.668 33,489 -4,460 0.02% 256,797
2015-01-20 2015-01-16 7.881 37,949 +470 0.02% 299,081
2015-01-16 2015-01-14 7.966 37,479 +9,155 0.02% 298,570
2015-01-13 2015-01-09 8.073 28,324 -705 0.02% 228,655
2015-01-07 2015-01-05 8.052 29,029 -10 0.02% 233,728
2014-12-19 2014-12-17 7.753 29,039 -235 0.02% 225,149
2014-12-16 2014-12-12 7.966 29,274 +2,582 0.02% 233,206
2014-12-11 2014-12-09 8.265 26,692 +2,817 0.01% 220,597
2014-12-05 2014-12-03 8.115 23,875 +704 0.01% 193,756
2014-12-04 2014-12-02 8.115 23,171 -3,051 0.01% 188,042
2014-11-27 2014-11-25 8.563 26,222 +3,051 0.01% 224,532
2014-11-26 2014-11-24 8.776 23,171 +470 0.01% 203,342
2014-10-10 2014-10-08 8.946 22,701 +939 0.01% 203,086
2014-09-26 2014-09-24 9.180 21,762 -470 0.01% 199,785
2014-09-05 2014-09-03 9.330 22,232 +799 0.01% 207,414
2014-08-04 2014-07-31 9.372 21,433 -235 0.01% 200,873
2014-07-29 2014-07-25 10.329 21,668 +1,159 0.01% 223,799
2014-07-09 2014-07-07 10.573 20,509 -9 0.01% 216,850
2014-06-26 2014-06-24 10.462 20,518 +9 0.01% 214,661
2014-06-03 2014-05-29 10.284 20,509 -5,391 0.01% 210,915
2014-03-24 2014-03-20 9.438 25,900 -674 0.02% 244,448
2014-03-21 2014-03-19 9.438 26,574 +225 0.02% 250,809
2014-02-06 2014-02-04 9.794 26,349 +674 0.02% 258,070
2014-01-06 2014-01-02 10.128 25,675 -450 0.01% 260,042
2013-12-27 2013-12-20 10.618 26,125 +604 0.02% 277,407
2013-12-11 2013-12-09 10.732 25,521 -658 0.02% 273,901
2013-12-05 2013-12-03 10.687 26,179 +658 0.02% 279,770
2013-12-04 2013-12-02 10.778 25,521 -5,266 0.02% 275,064
2013-11-20 2013-11-18 11.165 30,787 +439 0.02% 343,747
2013-09-24 2013-09-19 10.755 30,348 +5,266 0.02% 326,398
2013-09-19 2013-09-17 10.322 25,082 -2,194 0.01% 258,902
2013-09-16 2013-09-12 10.368 27,276 +2,194 0.02% 282,792
2013-09-11 2013-09-09 10.026 25,082 -1,097 0.01% 251,472
2013-09-10 2013-09-06 9.889 26,179 +965 0.02% 258,892
2013-08-30 2013-08-28 9.616 25,214 +719 0.02% 242,454
2013-08-26 2013-08-22 9.798 24,495 -439 0.01% 240,005
2013-07-25 2013-07-23 9.821 24,934 -219 0.02% 244,875
2013-07-23 2013-07-19 10.594 25,153 +1,133 0.02% 266,480
2013-07-17 2013-07-15 10.547 24,020 -10,477 0.02% 253,330
2013-07-15 2013-07-11 10.475 34,497 +4,190 0.02% 361,358
2013-07-05 2013-07-03 10.451 30,307 -1,466 0.02% 316,745
2013-07-04 2013-07-02 10.380 31,773 -629 0.02% 329,792
2013-06-28 2013-06-26 9.902 32,402 +419 0.02% 320,857
2013-06-26 2013-06-24 9.831 31,983 +7,753 0.02% 314,419
2013-06-14 2013-06-11 10.260 24,230 -419 0.02% 248,607
2013-06-04 2013-05-31 10.547 24,649 -1,048 0.02% 259,964
2013-05-30 2013-05-28 10.451 25,697 +420 0.02% 268,565
2013-05-28 2013-05-24 10.403 25,277 +419 0.02% 262,969
2013-05-24 2013-05-22 10.284 24,858 +628 0.02% 255,644
2013-05-10 2013-05-08 10.093 24,230 -419 0.02% 244,560
2013-05-08 2013-05-06 9.950 24,649 +419 0.02% 245,260
2013-05-06 2013-05-02 10.093 24,230 -838 0.02% 244,560
2013-03-19 2013-03-15 10.690 25,068 -5,029 0.02% 267,972
2013-03-05 2013-03-01 10.380 30,097 -1,048 0.02% 312,395
2013-02-26 2013-02-22 10.427 31,145 -1,886 0.02% 324,760
2013-02-22 2013-02-20 10.451 33,031 -209 0.02% 345,214
2013-02-20 2013-02-18 10.451 33,240 -2,724 0.02% 347,398
2013-02-15 2013-02-08 10.308 35,964 +2,933 0.02% 370,718
2013-02-08 2013-02-06 10.356 33,031 -2,095 0.02% 342,061
2013-02-07 2013-02-05 10.308 35,126 +419 0.02% 362,080
2013-01-25 2013-01-23 10.427 34,707 +5,029 0.02% 361,902
2013-01-23 2013-01-21 10.571 29,678 -7,963 0.02% 313,712
2013-01-21 2013-01-17 9.974 37,641 +5,239 0.02% 375,431
2013-01-15 2013-01-11 10.260 32,402 -2,305 0.02% 332,455
2013-01-09 2013-01-07 10.236 34,707 -838 0.02% 355,277
2013-01-07 2013-01-03 9.783 35,545 +628 0.02% 347,740
2013-01-03 2012-12-31 9.807 34,917 +210 0.02% 342,429
2013-01-02 2012-12-27 10.291 34,707 -210 0.02% 357,178
2012-12-28 2012-12-24 10.291 34,917 +915 0.02% 359,339
2012-12-27 2012-12-20 10.267 34,002 +4,897 0.02% 349,089
2012-12-17 2012-12-13 10.291 29,105 -408 0.02% 299,526
2012-12-12 2012-12-10 10.120 29,513 +204 0.02% 298,663
2012-12-10 2012-12-06 10.046 29,309 -408 0.02% 294,444
2012-12-03 2012-11-29 9.801 29,717 -408 0.02% 291,262
2012-11-30 2012-11-28 9.801 30,125 +204 0.02% 295,260
2012-11-29 2012-11-27 9.850 29,921 -408 0.02% 294,727
2012-11-28 2012-11-26 9.826 30,329 +1,836 0.02% 298,003
2012-11-09 2012-11-07 9.826 28,493 +409 0.02% 279,963
2012-11-08 2012-11-06 9.777 28,084 -817 0.02% 274,568
2012-11-02 2012-10-31 9.801 28,901 +817 0.02% 283,264
2012-10-29 2012-10-25 9.924 28,084 -8,979 0.02% 278,697
2012-10-26 2012-10-24 9.948 37,063 +8,570 0.02% 368,710
2012-10-24 2012-10-19 9.899 28,493 +817 0.02% 282,058
2012-10-22 2012-10-18 9.948 27,676 +816 0.02% 275,326
2012-10-18 2012-10-16 10.046 26,860 -408 0.02% 269,841
2012-10-17 2012-10-15 9.948 27,268 +816 0.02% 271,267
2012-10-16 2012-10-12 9.948 26,452 +408 0.02% 263,150
2012-10-11 2012-10-09 10.071 26,044 +1,225 0.02% 262,282
2012-10-10 2012-10-08 10.071 24,819 -817 0.02% 249,945
2012-10-09 2012-10-05 10.144 25,636 +1,225 0.02% 260,057
2012-08-21 2012-08-17 11.197 24,411 -408 0.02% 273,328
2012-08-20 2012-08-16 11.120 24,819 +1,138 0.02% 275,984
2012-08-13 2012-08-09 11.094 23,681 -389 0.02% 262,721
2012-08-10 2012-08-08 10.914 24,070 -779 0.02% 262,710
2012-08-09 2012-08-07 10.837 24,849 +1,947 0.02% 269,298
2012-07-18 2012-07-16 10.786 22,902 -5,062 0.02% 247,021
2012-07-17 2012-07-13 10.889 27,964 -974 0.02% 304,492
2012-07-04 2012-06-29 10.683 28,938 -389 0.02% 309,153
2012-06-29 2012-06-27 10.786 29,327 +389 0.02% 316,321
2012-06-28 2012-06-26 10.632 28,938 -389 0.02% 307,666
2012-06-27 2012-06-25 10.581 29,327 -390 0.02% 310,296
2012-06-26 2012-06-22 10.658 29,717 +390 0.02% 316,712
2012-06-25 2012-06-21 11.120 29,327 +389 0.02% 326,112
2012-06-22 2012-06-20 11.197 28,938 +390 0.02% 324,016
2012-06-21 2012-06-19 11.197 28,548 +3,699 0.02% 319,649
2012-06-20 2012-06-18 11.043 24,849 +584 0.02% 274,403
2012-06-06 2012-06-04 10.991 24,265 -1,752 0.02% 266,708
2012-05-22 2012-05-18 10.324 26,017 +194 0.02% 268,593
2012-05-11 2012-05-09 10.991 25,823 -194 0.02% 283,832
2012-05-09 2012-05-07 10.966 26,017 +1,947 0.02% 285,296
2012-05-07 2012-05-03 11.248 24,070 +1,752 0.02% 270,746
2012-04-30 2012-04-26 10.914 22,318 +13,362 0.02% 243,588
2012-04-27 2012-04-25 10.966 8,956 -1,558 0.01% 98,209
2012-04-20 2012-04-18 10.863 10,514 -973 0.01% 114,214
2012-04-16 2012-04-12 10.632 11,487 +2,726 0.01% 122,129
2012-04-12 2012-04-10 10.940 8,761 +194 0.01% 95,846
2012-04-11 2012-04-05 11.274 8,567 +2,531 0.01% 96,584
2012-03-27 2012-03-23 10.760 6,036 -3,115 0.00% 64,949
2012-03-20 2012-03-16 11.454 9,151 +3,115 0.01% 104,813
2012-03-19 2012-03-15 11.402 6,036 -584 0.00% 68,825
2012-03-06 2012-03-02 11.300 6,620 +584 0.00% 74,804
2012-03-05 2012-03-01 11.223 6,036 +1,169 0.00% 67,739
2012-02-21 2012-02-17 11.582 4,867 -390 0.00% 56,370
2012-02-20 2012-02-16 11.531 5,257 +195 0.00% 60,617
2012-02-16 2012-02-14 11.839 5,062 +389 0.00% 59,929
2012-02-08 2012-02-06 11.685 4,673 -194 0.00% 54,603
2012-02-06 2012-02-02 11.300 4,867 -779 0.00% 54,995
2012-02-01 2012-01-30 10.991 5,646 +389 0.00% 62,058
2012-01-31 2012-01-27 11.017 5,257 +390 0.00% 57,917
2012-01-30 2012-01-26 11.171 4,867 -195 0.00% 54,370
2012-01-26 2012-01-19 10.658 5,062 -195 0.00% 53,949
2012-01-20 2012-01-18 10.452 5,257 -8,566 0.00% 54,947
2012-01-13 2012-01-11 10.170 13,823 -2,726 0.01% 140,575
2012-01-12 2012-01-10 9.990 16,549 +2,726 0.01% 165,323
2012-01-05 2012-01-03 10.144 13,823 +194 0.01% 140,220
2012-01-04 2011-12-30 10.720 13,629 +6,620 0.01% 146,104
2012-01-03 2011-12-29 10.614 7,009 +225 0.00% 74,393
2011-12-30 2011-12-28 10.667 6,784 +1,508 0.00% 72,365
2011-12-19 2011-12-15 10.614 5,276 +377 0.00% 55,999
2011-12-05 2011-12-01 10.985 4,899 -189 0.00% 53,818
2011-12-02 2011-11-30 10.455 5,088 +377 0.00% 53,194
2011-11-17 2011-11-15 11.622 4,711 -942 0.00% 54,752
2011-11-16 2011-11-14 11.728 5,653 +942 0.00% 66,301
2011-10-17 2011-10-13 11.171 4,711 -565 0.00% 52,627
2011-10-11 2011-10-07 9.632 5,276 -1,508 0.00% 50,819
2011-10-10 2011-10-06 9.420 6,784 -1,507 0.00% 63,904
2011-09-28 2011-09-26 9.526 8,291 +377 0.01% 78,980
2011-08-30 2011-08-26 12.100 7,914 +377 0.01% 95,758
2011-08-23 2011-08-19 14.191 7,537 -566 0.01% 106,958
2011-08-22 2011-08-18 14.302 8,103 +316 0.01% 115,885
2011-08-09 2011-08-05 14.660 7,787 -725 0.01% 114,161
2011-08-02 2011-07-29 16.289 8,512 -724 0.01% 138,655
2011-08-01 2011-07-28 16.427 9,236 -181 0.01% 151,724
2011-07-26 2011-07-22 16.262 9,417 +905 0.01% 153,137
2011-07-21 2011-07-19 16.234 8,512 -1,267 0.01% 138,185
2011-07-19 2011-07-15 16.289 9,779 -544 0.01% 159,294
2011-07-18 2011-07-14 16.041 10,323 +544 0.01% 165,590
2011-07-15 2011-07-13 15.986 9,779 -1,811 0.01% 156,324
2011-07-13 2011-07-11 16.179 11,590 -906 0.01% 187,514
2011-07-08 2011-07-06 16.924 12,496 +1,268 0.01% 211,487
2011-07-04 2011-06-29 16.814 11,228 -725 0.01% 188,787
2011-06-27 2011-06-23 16.317 11,953 -2,535 0.01% 195,037
2011-06-23 2011-06-21 17.062 14,488 -905 0.01% 247,200
2011-06-21 2011-06-17 17.007 15,393 +1,267 0.01% 261,792
2011-06-15 2011-06-13 17.394 14,126 -1,267 0.01% 245,704
2011-06-14 2011-06-10 17.559 15,393 -906 0.01% 270,292
2011-06-13 2011-06-09 17.808 16,299 -2,898 0.01% 290,250
2011-06-10 2011-06-08 18.056 19,197 +1,449 0.01% 346,628
2011-06-09 2011-06-07 18.332 17,748 +4,528 0.01% 325,364
2011-06-08 2011-06-03 17.642 13,220 +3,984 0.01% 233,230
2011-06-07 2011-06-02 16.897 9,236 +1,268 0.01% 156,059
2011-06-03 2011-06-01 17.007 7,968 +905 0.01% 135,513
2011-06-02 2011-05-31 16.924 7,063 +181 0.01% 119,537
2011-06-01 2011-05-30 16.897 6,882 -4,708 0.01% 116,284
2011-05-26 2011-05-24 16.703 11,590 -725 0.01% 193,594
2011-05-25 2011-05-23 16.621 12,315 +2,173 0.01% 204,684
2011-05-23 2011-05-19 16.759 10,142 -2,897 0.01% 169,967
2011-05-19 2011-05-17 16.703 13,039 -1,811 0.01% 217,797
2011-05-18 2011-05-16 16.759 14,850 +5,071 0.01% 248,867
2011-05-17 2011-05-13 16.869 9,779 -1,811 0.01% 164,963
2011-05-16 2011-05-12 16.842 11,590 +1,630 0.01% 195,194
2011-05-13 2011-05-11 16.786 9,960 -1,993 0.01% 167,192
2011-05-12 2011-05-09 16.731 11,953 -724 0.01% 199,987
2011-05-05 2011-05-03 16.814 12,677 +2,898 0.01% 213,150
2011-04-27 2011-04-21 17.118 9,779 -2,536 0.01% 167,393
2011-04-19 2011-04-15 16.924 12,315 +2,173 0.01% 208,424
2011-04-13 2011-04-11 17.062 10,142 +1,087 0.01% 173,047
2011-04-07 2011-04-04 16.786 9,055 -905 0.01% 152,000
2011-04-04 2011-03-31 15.958 9,960 -3,622 0.01% 158,942
2011-03-31 2011-03-29 15.820 13,582 +3,622 0.01% 214,867
2011-03-30 2011-03-28 15.792 9,960 +905 0.01% 157,292
2011-03-22 2011-03-18 15.682 9,055 -362 0.01% 142,000
2011-03-21 2011-03-17 15.130 9,417 +362 0.01% 142,477
2011-03-11 2011-03-09 16.400 9,055 +2,173 0.01% 148,500
2011-02-11 2011-02-09 17.256 6,882 -181 0.01% 118,754
2011-02-09 2011-02-07 17.477 7,063 +181 0.01% 123,437
2011-01-18 2011-01-14 17.256 6,882 -2,897 0.01% 118,754
2011-01-17 2011-01-13 17.256 9,779 +2,897 0.01% 168,743
2011-01-14 2011-01-12 17.062 6,882 +362 0.01% 117,424
2011-01-07 2011-01-05 17.559 6,520 +2,174 0.00% 114,487
2011-01-06 2011-01-04 17.587 4,346 +724 0.00% 76,433
2011-01-04 2010-12-31 17.721 3,622 +73 0.00% 64,186
2010-12-13 2010-12-09 19.327 3,549 -355 0.00% 68,591
2010-12-07 2010-12-03 18.679 3,904 +355 0.00% 72,923
2010-12-03 2010-12-01 19.947 3,549 -3,550 0.00% 70,791
2010-12-02 2010-11-30 20.426 7,099 +355 0.01% 145,002
2010-12-01 2010-11-29 20.933 6,744 +2,662 0.01% 141,171
2010-11-25 2010-11-23 19.299 4,082 -177 0.00% 78,778
2010-11-24 2010-11-22 20.144 4,259 +177 0.00% 85,793
2010-11-22 2010-11-18 20.116 4,082 -355 0.00% 82,113
2010-11-19 2010-11-17 19.214 4,437 +355 0.00% 85,254
2010-11-10 2010-11-08 20.538 4,082 -532 0.00% 83,838
2010-11-09 2010-11-05 19.890 4,614 +1,420 0.00% 91,774
2010-11-08 2010-11-04 18.989 3,194 -1,065 0.00% 60,651
2010-11-05 2010-11-03 18.679 4,259 -710 0.00% 79,554
2010-11-03 2010-11-01 18.228 4,969 -3,195 0.00% 90,576
2010-11-02 2010-10-29 18.510 8,164 -177 0.01% 151,115
2010-11-01 2010-10-28 19.102 8,341 +177 0.01% 159,326
2010-10-29 2010-10-27 18.594 8,164 +710 0.01% 151,805
2010-10-28 2010-10-26 18.256 7,454 +178 0.01% 136,083
2010-10-26 2010-10-22 17.496 7,276 +710 0.01% 127,299
2010-10-20 2010-10-18 17.214 6,566 +532 0.00% 113,027
2010-10-18 2010-10-14 17.834 6,034 -3,904 0.00% 107,609
2010-10-15 2010-10-13 17.580 9,938 -9,229 0.01% 174,712
2010-10-14 2010-10-12 17.214 19,167 -1,420 0.01% 329,940
2010-10-13 2010-10-11 17.355 20,587 -3,194 0.02% 357,284
2010-10-12 2010-10-08 17.017 23,781 +1,774 0.02% 404,675
2010-10-11 2010-10-07 16.594 22,007 -1,774 0.02% 365,187
2010-10-08 2010-10-06 17.129 23,781 +8,873 0.02% 407,355
2010-10-07 2010-10-05 17.439 14,908 -3,549 0.01% 259,986
2010-10-06 2010-10-04 16.989 18,457 +12,600 0.01% 313,558
2010-10-04 2010-09-29 15.777 5,857 -177 0.00% 92,407
2010-09-30 2010-09-28 15.355 6,034 +3,194 0.00% 92,649
2010-09-29 2010-09-27 15.580 2,840 -1,774 0.00% 44,247
2010-09-28 2010-09-24 15.693 4,614 +1,242 0.00% 72,406
2010-09-27 2010-09-22 15.439 3,372 -1,420 0.00% 52,060
2010-09-24 2010-09-21 15.355 4,792 +2,840 0.00% 73,579
2010-09-21 2010-09-17 15.608 1,952 -2,130 0.00% 30,467
2010-09-20 2010-09-16 15.524 4,082 -1,065 0.00% 63,367
2010-09-17 2010-09-15 15.467 5,147 -2,839 0.00% 79,610
2010-09-14 2010-09-10 15.467 7,986 -1,420 0.01% 123,521
2010-09-10 2010-09-08 15.833 9,406 -887 0.01% 148,930
2010-09-09 2010-09-07 15.552 10,293 +5,324 0.01% 160,074
2010-09-08 2010-09-06 15.411 4,969 -355 0.00% 76,577
2010-09-07 2010-09-03 15.467 5,324 -3,550 0.00% 82,347
2010-09-06 2010-09-02 15.326 8,874 -1,419 0.01% 136,006
2010-09-03 2010-09-01 15.073 10,293 +3,904 0.01% 155,144
2010-08-31 2010-08-27 14.312 6,389 -355 0.00% 91,440
2010-08-30 2010-08-26 14.707 6,744 +1,775 0.01% 99,181
2010-08-27 2010-08-25 14.904 4,969 -2,485 0.00% 74,057
2010-08-23 2010-08-19 15.552 7,454 +1,775 0.01% 115,923
2010-08-19 2010-08-17 15.242 5,679 -1,952 0.00% 86,558
2010-08-17 2010-08-13 17.983 7,631 +1,597 0.01% 137,229
2010-08-16 2010-08-12 17.893 6,034 +362 0.00% 107,967
2010-08-10 2010-08-06 17.893 5,672 -667 0.00% 101,490
2010-08-09 2010-08-05 17.893 6,339 +1,835 0.01% 113,425
2010-07-30 2010-07-28 17.144 4,504 -167 0.00% 77,216
2010-07-29 2010-07-27 16.814 4,671 +167 0.00% 78,539
2010-07-27 2010-07-23 16.964 4,504 +2,502 0.00% 76,406
2010-07-26 2010-07-22 16.604 2,002 -167 0.00% 33,242
2010-07-23 2010-07-21 16.395 2,169 -3,336 0.00% 35,560
2010-07-21 2010-07-19 16.185 5,505 +333 0.00% 89,097
2010-07-19 2010-07-15 16.245 5,172 +501 0.00% 84,017
2010-07-13 2010-07-09 16.335 4,671 -1,835 0.00% 76,299
2010-07-12 2010-07-08 15.945 6,506 -1,668 0.01% 103,738
2010-07-09 2010-07-07 16.425 8,174 -1,001 0.01% 134,254
2010-07-07 2010-07-05 16.454 9,175 -3,170 0.01% 150,970
2010-07-06 2010-07-02 16.065 12,345 +834 0.01% 198,321
2010-07-05 2010-06-30 16.454 11,511 +3,003 0.01% 189,408
2010-07-02 2010-06-29 16.814 8,508 -4,004 0.01% 143,055
2010-06-30 2010-06-28 17.264 12,512 +167 0.01% 216,004
2010-06-29 2010-06-25 17.863 12,345 -3,503 0.01% 220,521
2010-06-28 2010-06-24 18.163 15,848 +12,178 0.01% 287,845
2010-06-24 2010-06-22 15.825 3,670 +167 0.00% 58,078
2010-06-23 2010-06-21 15.256 3,503 +1,001 0.00% 53,440
2010-06-22 2010-06-18 14.716 2,502 -1,001 0.00% 36,820
2010-06-21 2010-06-17 14.806 3,503 +333 0.00% 51,866
2010-06-18 2010-06-15 14.656 3,170 +167 0.00% 46,460
2010-06-17 2010-06-14 14.446 3,003 -1,835 0.00% 43,382
2010-06-15 2010-06-11 13.877 4,838 +2,169 0.00% 67,136
2010-06-14 2010-06-10 13.637 2,669 -334 0.00% 36,398
2010-06-08 2010-06-04 13.038 3,003 +667 0.00% 39,152
2010-06-07 2010-06-03 13.128 2,336 +1,669 0.00% 30,666
2010-05-31 2010-05-27 12.558 667 +500 0.00% 8,376
2010-05-28 2010-05-26 12.378 167 -834 0.00% 2,067
2010-05-11 2010-05-07 13.188 1,001 -4,004 0.00% 13,201
2010-05-07 2010-05-05 13.727 5,005 +334 0.00% 68,704
2010-05-05 2010-05-03 14.177 4,671 +1,835 0.00% 66,219
2010-04-27 2010-04-23 14.207 2,836 +2,002 0.00% 40,290
2010-04-16 2010-04-14 14.896 834 -167 0.00% 12,423
2010-04-14 2010-04-12 14.926 1,001 -334 0.00% 14,941
2010-04-09 2010-04-07 14.386 1,335 -667 0.00% 19,206
2010-03-31 2010-03-29 13.637 2,002 +1,001 0.00% 27,302
2010-03-24 2010-03-22 13.337 1,001 -4,171 0.00% 13,351
2010-03-22 2010-03-18 13.038 5,172 -3,670 0.00% 67,431
2010-03-10 2010-03-08 12.558 8,842 -333 0.01% 111,039
2010-02-02 2010-01-29 12.139 9,175 +1,001 0.01% 111,371
2010-01-21 2010-01-19 13.038 8,174 +166 0.01% 106,570
2010-01-20 2010-01-18 13.098 8,008 -166 0.01% 104,886
2010-01-15 2010-01-13 12.828 8,174 +1,001 0.01% 104,855
2010-01-14 2010-01-12 12.948 7,173 +5,004 0.01% 92,874
2010-01-13 2010-01-11 13.128 2,169 +1,335 0.00% 28,474
2010-01-12 2010-01-08 13.068 834 -501 0.00% 10,898
2010-01-08 2010-01-06 12.318 1,335 -500 0.00% 16,445
2010-01-07 2010-01-05 12.288 1,835 +667 0.00% 22,549
2010-01-06 2010-01-04 13.170 1,168 -667 0.00% 15,382
2010-01-05 2009-12-31 13.170 1,835 +56 0.00% 24,167
2009-12-23 2009-12-21 12.335 1,779 +162 0.00% 21,944
2009-12-16 2009-12-14 12.892 1,617 +485 0.00% 20,846
2009-12-14 2009-12-10 12.892 1,132 -6,469 0.00% 14,593
2009-12-11 2009-12-09 13.108 7,601 -1,133 0.01% 99,634
2009-12-09 2009-12-07 12.799 8,734 -161 0.01% 111,785
2009-12-07 2009-12-03 13.108 8,895 +6,469 0.01% 116,596
2009-12-04 2009-12-02 13.077 2,426 +809 0.00% 31,725
2009-11-27 2009-11-25 11.439 1,617 +485 0.00% 18,496
2009-11-26 2009-11-24 11.593 1,132 +1,132 0.00% 13,123
2009-08-07 2009-08-05 13.031 0 -309
2009-08-06 2009-08-04 13.419 309 +309 0.00% 4,146
2009-07-08 2009-07-06 10.929 0 -619
2009-07-02 2009-06-29 10.703 619 -7,731 0.00% 6,625
2009-06-29 2009-06-25 10.315 8,350 +618 0.01% 86,128
2009-06-24 2009-06-22 9.959 7,732 -5,257 0.01% 77,004
2009-06-19 2009-06-17 9.377 12,989 -2,474 0.01% 121,799
2009-06-18 2009-06-16 9.280 15,463 +2,165 0.01% 143,498
2009-06-17 2009-06-15 9.571 13,298 +2,474 0.01% 127,276
2009-06-16 2009-06-12 9.927 10,824 +3,092 0.01% 107,447
2009-06-09 2009-06-05 10.347 7,732 +2,629 0.01% 80,004
2009-06-08 2009-06-04 10.153 5,103 +464 0.00% 51,811
2009-06-04 2009-06-02 10.541 4,639 +155 0.00% 48,900
2009-06-03 2009-06-01 10.670 4,484 +3,092 0.00% 47,846
2009-06-02 2009-05-29 10.670 1,392 +928 0.00% 14,853
2009-05-26 2009-05-22 10.088 464 +309 0.00% 4,681
2009-05-19 2009-05-15 9.539 155 -1,082 0.00% 1,479
2009-05-18 2009-05-14 9.215 1,237 +1,237 0.00% 11,399
2009-05-06 2009-05-04 8.407 0 -155
2009-04-16 2009-04-14 8.051 155 -3,556 0.00% 1,248
2009-04-15 2009-04-09 7.728 3,711 -773 0.00% 28,679
2009-04-14 2009-04-08 7.631 4,484 +3,711 0.00% 34,217
2009-04-09 2009-04-07 7.825 773 +154 0.00% 6,049
2009-04-07 2009-04-03 6.855 619 +464 0.00% 4,243
2009-03-27 2009-03-25 6.499 155 +155 0.00% 1,007
2009-03-18 2009-03-16 6.370 0 -155
2009-02-19 2009-02-17 7.049 155 -309 0.00% 1,093
2009-02-10 2009-02-06 6.790 464 +155 0.00% 3,151
2009-01-08 2009-01-06 7.631 309 +154 0.00% 2,358
2009-01-05 2008-12-31 6.790 155 -309 0.00% 1,052
2009-01-02 2008-12-29 7.617 464 +309 0.00% 3,534
2008-12-30 2008-12-24 7.277 155 -727 0.00% 1,128
2008-12-29 2008-12-22 7.141 882 -735 0.00% 6,298
2008-12-12 2008-12-10 5.645 1,617 +735 0.00% 9,128
2008-12-09 2008-12-05 5.237 882 -2,206 0.00% 4,619
2008-12-04 2008-12-02 4.829 3,088 +2,647 0.00% 14,911
2008-12-03 2008-12-01 5.067 441 +294 0.00% 2,234
2008-10-14 2008-10-10 7.617 147 -588 0.00% 1,120
2008-09-01 2008-08-28 15.370 735 +588 0.00% 11,297
2008-08-18 2008-08-14 18.049 147 +8 0.00% 2,653
2008-07-25 2008-07-23 18.553 139 +139 0.00% 2,579
2007-06-26 2007-06-22 34.828 0

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top