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 8.530 0 +0
2025-10-13 2025-10-09 8.510 0 +0
2025-10-10 2025-10-08 8.490 0 +0
2025-10-09 2025-10-06 8.490 0 +0
2025-10-08 2025-10-03 8.490 0 +0
2025-10-06 2025-10-02 8.410 0 +0
2025-10-03 2025-09-30 8.670 0 +0
2025-10-02 2025-09-29 8.630 0 +0
2025-09-30 2025-09-26 8.530 0 +0
2025-09-29 2025-09-25 8.490 0 +0
2025-09-26 2025-09-24 8.560 0 +0
2025-09-25 2025-09-23 8.540 0 +0
2025-09-24 2025-09-22 8.470 0 +0
2025-09-23 2025-09-19 8.600 0 +0
2025-09-22 2025-09-18 8.450 0 +0
2025-09-19 2025-09-17 8.440 0 +0
2025-09-18 2025-09-16 8.460 0 +0
2025-09-17 2025-09-15 8.600 0 +0
2025-09-16 2025-09-12 8.470 0 +0
2025-09-15 2025-09-11 8.560 0 +0
2025-09-12 2025-09-10 8.470 0 +0
2025-09-11 2025-09-09 8.400 0 +0
2025-09-10 2025-09-08 8.450 0 +0
2025-09-09 2025-09-05 8.450 0 +0
2025-09-08 2025-09-04 8.430 0 +0
2025-09-05 2025-09-03 8.400 0 +0
2025-09-04 2025-09-02 8.510 0 +0
2025-09-03 2025-09-01 8.561 0 +0
2025-09-02 2025-08-29 8.561 0 +0
2025-09-01 2025-08-28 8.551 0 +0
2025-08-29 2025-08-27 8.510 0 +0
2025-08-28 2025-08-26 8.591 0 +0
2025-08-27 2025-08-25 8.510 0 +0
2025-08-26 2025-08-22 8.490 0 +0
2025-08-25 2025-08-21 8.460 0 +0
2025-08-22 2025-08-20 8.410 0 +0
2025-08-21 2025-08-19 8.460 0 +0
2025-08-20 2025-08-18 8.460 0 +0
2025-08-19 2025-08-15 8.309 0 +0
2025-08-18 2025-08-14 8.259 0 +0
2025-08-15 2025-08-13 8.319 0 +0
2025-08-14 2025-08-12 8.279 0 +0
2025-08-13 2025-08-11 8.269 0 +0
2025-08-12 2025-08-08 8.319 0 +0
2025-08-11 2025-08-07 8.359 0 +0
2025-08-08 2025-08-06 8.359 0 +0
2025-08-07 2025-08-05 8.359 0 +0
2025-08-06 2025-08-04 8.319 0 +0
2025-08-05 2025-08-01 8.420 0 +0
2025-08-04 2025-07-31 8.057 0 +0
2025-08-01 2025-07-30 8.067 0 +0
2025-07-31 2025-07-29 8.057 0 +0
2025-07-30 2025-07-28 8.057 0 +0
2025-07-29 2025-07-25 8.158 0 +0
2025-07-28 2025-07-24 8.057 0 +0
2025-07-25 2025-07-23 8.057 0 +0
2025-07-24 2025-07-22 8.057 0 +0
2025-07-23 2025-07-21 8.259 0 +0
2025-07-22 2025-07-18 8.259 0 +0
2025-07-21 2025-07-17 8.208 0 +0
2025-07-18 2025-07-16 8.208 0 +0
2025-07-17 2025-07-15 8.057 0 +0
2025-07-16 2025-07-14 8.057 0 +0
2025-07-15 2025-07-11 8.067 0 +0
2025-07-14 2025-07-10 8.027 0 +0
2025-07-11 2025-07-09 7.967 0 +0
2025-07-10 2025-07-08 8.047 0 +0
2025-07-09 2025-07-07 8.007 0 +0
2025-07-08 2025-07-04 8.057 0 +0
2025-07-07 2025-07-03 8.158 0 +0
2025-07-04 2025-07-02 8.158 0 +0
2025-07-03 2025-06-30 8.158 0 +0
2025-07-02 2025-06-27 8.198 0 +0
2025-06-30 2025-06-26 8.198 0 +0
2025-06-27 2025-06-25 8.320 0 +0
2025-06-26 2025-06-24 8.320 0 +0
2025-06-25 2025-06-23 8.320 0 +0
2025-06-24 2025-06-20 8.370 0 +0
2025-06-23 2025-06-19 8.320 0 +0
2025-06-20 2025-06-18 8.320 0 +0
2025-06-19 2025-06-17 8.320 0 +0
2025-06-18 2025-06-16 8.320 0 +0
2025-06-17 2025-06-13 8.320 0 +0
2025-06-16 2025-06-12 8.320 0 +0
2025-06-13 2025-06-11 8.218 0 +0
2025-06-12 2025-06-10 8.421 0 +0
2025-06-11 2025-06-09 8.370 0 +0
2025-06-10 2025-06-06 8.117 0 +0
2025-06-09 2025-06-05 8.117 0 +0
2025-06-06 2025-06-04 8.117 0 +0
2025-06-05 2025-06-03 8.117 0 +0
2025-06-04 2025-06-02 8.076 0 +0
2025-06-03 2025-05-30 8.117 0 +0
2025-06-02 2025-05-29 8.218 0 +0
2025-05-30 2025-05-28 8.320 0 +0
2025-05-29 2025-05-27 8.320 0 +0
2025-05-28 2025-05-26 8.218 0 +0
2025-05-27 2025-05-23 8.218 0 +0
2025-05-26 2025-05-22 8.218 0 +0
2025-05-23 2025-05-21 8.167 0 +0
2025-05-22 2025-05-20 8.874 0 +0
2025-05-21 2025-05-19 8.874 0 +0
2025-05-20 2025-05-16 8.770 0 +0
2025-05-19 2025-05-15 8.770 0 +0
2025-05-16 2025-05-14 8.791 0 +0
2025-05-15 2025-05-13 8.874 0 +0
2025-05-14 2025-05-12 8.874 0 +0
2025-05-13 2025-05-09 8.822 0 +0
2025-05-12 2025-05-08 8.822 0 +0
2025-05-09 2025-05-07 8.697 0 +0
2025-05-08 2025-05-06 8.718 0 +0
2025-05-07 2025-05-02 8.770 0 +0
2025-05-06 2025-04-30 8.864 0 +0
2025-05-02 2025-04-29 8.770 0 +0
2025-04-30 2025-04-28 8.770 0 +0
2025-04-29 2025-04-25 8.770 0 +0
2025-04-28 2025-04-24 8.760 0 +0
2025-04-25 2025-04-23 8.770 0 +0
2025-04-24 2025-04-22 8.770 0 +0
2025-04-23 2025-04-17 8.780 0 +0
2025-04-22 2025-04-16 8.749 0 +0
2025-04-17 2025-04-15 8.770 0 +0
2025-04-16 2025-04-14 8.874 0 +0
2025-04-15 2025-04-11 8.948 0 +0
2025-04-14 2025-04-10 8.948 0 +0
2025-04-11 2025-04-09 9.031 0 +0
2025-04-10 2025-04-08 9.031 0 +0
2025-04-09 2025-04-07 9.083 0 +0
2025-04-08 2025-04-03 9.396 0 +0
2025-04-07 2025-04-02 9.396 0 +0
2025-04-03 2025-04-01 9.396 0 +0
2025-04-02 2025-03-31 9.449 0 +0
2025-04-01 2025-03-28 9.396 0 +0
2025-03-31 2025-03-27 9.292 0 +0
2025-03-28 2025-03-26 9.083 0 +0
2025-03-27 2025-03-25 8.613 0 +0
2025-03-26 2025-03-24 8.874 0 +0
2025-03-25 2025-03-21 8.885 0 +0
2025-03-24 2025-03-20 8.874 0 +0
2025-03-21 2025-03-19 9.292 0 +0
2025-03-20 2025-03-18 8.352 0 +0
2025-03-19 2025-03-17 7.830 0 +0
2025-03-18 2025-03-14 7.622 0 +0
2025-03-17 2025-03-13 7.538 0 +0
2025-03-14 2025-03-12 7.413 0 +0
2025-03-13 2025-03-11 7.308 0 +0
2025-03-12 2025-03-10 7.131 0 +0
2025-03-11 2025-03-07 7.120 0 +0
2025-03-10 2025-03-06 7.047 0 +0
2025-03-07 2025-03-05 7.058 0 +0
2025-03-06 2025-03-04 7.047 0 +0
2025-03-05 2025-03-03 7.100 0 +0
2025-03-04 2025-02-28 7.120 0 +0
2025-03-03 2025-02-27 7.141 0 +0
2025-02-28 2025-02-26 7.131 0 +0
2025-02-27 2025-02-25 7.026 0 +0
2025-02-26 2025-02-24 7.026 0 +0
2025-02-25 2025-02-21 6.974 0 +0
2025-02-24 2025-02-20 6.974 0 +0
2025-02-21 2025-02-19 6.974 0 +0
2025-02-20 2025-02-18 6.995 0 +0
2025-02-19 2025-02-17 6.995 0 +0
2025-02-18 2025-02-14 6.985 0 +0
2025-02-17 2025-02-13 6.985 0 +0
2025-02-14 2025-02-12 6.974 0 +0
2025-02-13 2025-02-11 6.995 0 +0
2025-02-12 2025-02-10 6.995 0 +0
2025-02-11 2025-02-07 6.995 0 +0
2025-02-10 2025-02-06 7.256 0 +0
2025-02-07 2025-02-05 7.267 0 +0
2025-02-06 2025-02-04 7.079 0 +0
2025-02-05 2025-02-03 7.006 0 +0
2025-02-04 2025-01-28 6.985 0 +0
2025-02-03 2025-01-24 6.974 0 +0
2025-01-27 2025-01-23 6.974 0 +0
2025-01-24 2025-01-22 6.974 0 +0
2025-01-23 2025-01-21 6.974 0 +0
2025-01-22 2025-01-20 6.974 0 +0
2025-01-21 2025-01-17 6.974 0 +0
2025-01-20 2025-01-16 6.974 0 +0
2025-01-17 2025-01-15 6.974 0 +0
2025-01-16 2025-01-14 6.974 0 +0
2025-01-15 2025-01-13 6.974 0 +0
2025-01-14 2025-01-10 6.995 0 +0
2025-01-13 2025-01-09 7.047 0 +0
2025-01-10 2025-01-08 7.047 0 +0
2025-01-09 2025-01-07 7.047 0 +0
2025-01-08 2025-01-06 7.016 0 +0
2025-01-07 2025-01-03 7.006 0 +0
2025-01-06 2025-01-02 7.006 0 +0
2025-01-03 2024-12-31 7.006 0 +0
2025-01-02 2024-12-27 7.100 0 +0
2024-12-30 2024-12-24 7.100 0 +0
2024-12-27 2024-12-20 7.100 0 +0
2024-12-23 2024-12-19 7.152 0 +0
2024-12-20 2024-12-18 7.131 0 +0
2024-12-19 2024-12-17 7.277 0 +0
2024-12-18 2024-12-16 7.100 0 +0
2024-12-17 2024-12-13 7.163 0 +0
2024-12-16 2024-12-12 7.163 0 +0
2024-12-13 2024-12-11 7.268 0 +0
2024-12-12 2024-12-10 7.352 0 +0
2024-12-11 2024-12-09 7.352 0 +0
2024-12-10 2024-12-06 7.110 0 +0
2024-12-09 2024-12-05 7.047 0 +0
2024-12-06 2024-12-04 7.184 0 +0
2024-12-05 2024-12-03 7.163 0 +0
2024-12-04 2024-12-02 7.163 0 +0
2024-12-03 2024-11-29 7.163 0 +0
2024-12-02 2024-11-28 7.184 0 +0
2024-11-29 2024-11-27 7.163 0 +0
2024-11-28 2024-11-26 7.163 0 +0
2024-11-27 2024-11-25 7.163 0 +0
2024-11-26 2024-11-22 7.163 0 +0
2024-11-25 2024-11-21 7.163 0 +0
2024-11-22 2024-11-20 7.163 0 +0
2024-11-21 2024-11-19 7.163 0 +0
2024-11-20 2024-11-18 7.163 0 +0
2024-11-19 2024-11-15 7.163 0 +0
2024-11-18 2024-11-14 7.163 0 +0
2024-11-15 2024-11-13 7.194 0 +0
2024-11-14 2024-11-12 7.194 0 +0
2024-11-13 2024-11-11 7.194 0 +0
2024-11-12 2024-11-08 7.194 0 +0
2024-11-11 2024-11-07 7.173 0 +0
2024-11-08 2024-11-06 7.194 0 +0
2024-11-07 2024-11-05 7.194 0 +0
2024-11-06 2024-11-04 7.194 0 +0
2024-11-05 2024-11-01 7.194 0 +0
2024-11-04 2024-10-31 7.194 0 +0
2024-11-01 2024-10-30 7.194 0 +0
2024-10-31 2024-10-29 7.194 0 +0
2024-10-30 2024-10-28 7.184 0 +0
2024-10-29 2024-10-25 7.363 0 +0
2024-10-28 2024-10-24 7.268 0 +0
2024-10-25 2024-10-23 7.268 0 +0
2024-10-24 2024-10-22 7.237 0 +0
2024-10-23 2024-10-21 7.215 0 +0
2024-10-22 2024-10-18 7.268 0 +0
2024-10-21 2024-10-17 7.268 0 +0
2024-10-18 2024-10-16 7.152 0 +0
2024-10-17 2024-10-15 7.142 0 +0
2024-10-16 2024-10-14 7.142 0 +0
2024-10-15 2024-10-10 7.142 0 +0
2024-10-14 2024-10-09 7.142 0 +0
2024-10-10 2024-10-08 7.057 0 +0
2024-10-09 2024-10-07 7.079 0 +0
2024-10-08 2024-10-04 7.068 0 +0
2024-10-07 2024-10-03 7.047 0 +0
2024-10-04 2024-10-02 7.057 0 +0
2024-10-03 2024-09-30 7.057 0 +0
2024-10-02 2024-09-27 7.005 0 +0
2024-09-30 2024-09-26 7.005 0 +0
2024-09-27 2024-09-25 7.005 0 +0
2024-09-26 2024-09-24 6.952 0 +0
2024-09-25 2024-09-23 7.163 0 +0
2024-09-24 2024-09-20 7.163 0 +0
2024-09-23 2024-09-19 7.036 0 +0
2024-09-20 2024-09-17 7.036 0 +0
2024-09-19 2024-09-16 7.057 0 +0
2024-09-17 2024-09-13 7.057 0 +0
2024-09-16 2024-09-12 7.015 0 +0
2024-09-13 2024-09-11 7.015 0 +0
2024-09-12 2024-09-10 7.015 0 +0
2024-09-11 2024-09-09 7.005 0 +0
2024-09-10 2024-09-05 7.268 0 +0
2024-09-09 2024-09-04 7.268 0 +0
2024-09-05 2024-09-03 7.395 0 +0
2024-09-04 2024-09-02 7.448 0 +0
2024-09-03 2024-08-30 7.639 0 +0
2024-09-02 2024-08-29 7.438 0 +0
2024-08-30 2024-08-28 7.448 0 +0
2024-08-29 2024-08-27 7.459 0 +0
2024-08-28 2024-08-26 7.459 0 +0
2024-08-27 2024-08-23 7.459 0 +0
2024-08-26 2024-08-22 7.491 0 +0
2024-08-23 2024-08-21 7.491 0 +0
2024-08-22 2024-08-20 7.491 0 +0
2024-08-21 2024-08-19 7.491 0 +0
2024-08-20 2024-08-16 7.491 0 +0
2024-08-19 2024-08-15 7.448 0 +0
2024-08-16 2024-08-14 7.448 0 +0
2024-08-15 2024-08-13 7.448 0 +0
2024-08-14 2024-08-12 7.438 0 +0
2024-08-13 2024-08-09 7.491 0 +0
2024-08-12 2024-08-08 7.491 0 +0
2024-08-09 2024-08-07 7.491 0 +0
2024-08-08 2024-08-06 7.480 0 +0
2024-08-07 2024-08-05 7.438 0 +0
2024-08-06 2024-08-02 7.629 0 +0
2024-08-05 2024-08-01 7.650 0 +0
2024-08-02 2024-07-31 7.650 0 +0
2024-08-01 2024-07-30 7.650 0 +0
2024-07-31 2024-07-29 7.650 0 +0
2024-07-30 2024-07-26 7.746 0 +0
2024-07-29 2024-07-25 7.661 0 +0
2024-07-26 2024-07-24 7.661 0 +0
2024-07-25 2024-07-23 7.661 0 +0
2024-07-24 2024-07-22 7.661 0 +0
2024-07-23 2024-07-19 7.661 0 +0
2024-07-22 2024-07-18 7.650 0 +0
2024-07-19 2024-07-17 7.650 0 +0
2024-07-18 2024-07-16 7.650 0 +0
2024-07-17 2024-07-15 7.661 0 +0
2024-07-16 2024-07-12 7.661 0 +0
2024-07-15 2024-07-11 7.703 0 +0
2024-07-12 2024-07-10 7.703 0 +0
2024-07-11 2024-07-09 7.661 0 +0
2024-07-10 2024-07-08 7.650 0 +0
2024-07-09 2024-07-05 7.661 0 +0
2024-07-08 2024-07-04 7.661 0 +0
2024-07-05 2024-07-03 7.661 0 +0
2024-07-04 2024-07-02 7.650 0 +0
2024-07-03 2024-06-28 7.650 0 +0
2024-07-02 2024-06-27 7.661 0 +0
2024-06-28 2024-06-26 7.778 0 +0
2024-06-27 2024-06-25 7.778 0 +0
2024-06-26 2024-06-24 7.725 0 +0
2024-06-25 2024-06-21 7.725 0 +0
2024-06-24 2024-06-20 7.725 0 +0
2024-06-21 2024-06-19 7.735 0 +0
2024-06-20 2024-06-18 7.725 0 +0
2024-06-19 2024-06-17 7.725 0 +0
2024-06-18 2024-06-14 7.725 0 +0
2024-06-17 2024-06-13 7.725 0 +0
2024-06-14 2024-06-12 7.725 0 +0
2024-06-13 2024-06-11 7.725 0 +0
2024-06-12 2024-06-07 7.853 0 +0
2024-06-11 2024-06-06 7.875 0 +0
2024-06-07 2024-06-05 7.821 0 +0
2024-06-06 2024-06-04 7.714 0 +0
2024-06-05 2024-06-03 7.714 0 +0
2024-06-04 2024-05-31 7.692 0 +0
2024-06-03 2024-05-30 7.692 0 +0
2024-05-31 2024-05-29 7.682 0 +0
2024-05-30 2024-05-28 7.671 0 +0
2024-05-29 2024-05-27 7.660 0 +0
2024-05-28 2024-05-24 7.628 0 +0
2024-05-27 2024-05-23 7.628 0 +0
2024-05-24 2024-05-22 7.714 0 +0
2024-05-23 2024-05-21 8.087 0 +0
2024-05-22 2024-05-20 7.998 0 +0
2024-05-21 2024-05-17 8.131 0 +0
2024-05-20 2024-05-16 8.009 0 +0
2024-05-17 2024-05-14 7.998 0 +0
2024-05-16 2024-05-13 7.998 0 +0
2024-05-14 2024-05-10 7.976 0 +0
2024-05-13 2024-05-09 7.976 0 +0
2024-05-10 2024-05-08 7.976 0 +0
2024-05-09 2024-05-07 7.976 0 +0
2024-05-08 2024-05-06 7.976 0 +0
2024-05-07 2024-05-03 7.976 0 +0
2024-05-06 2024-05-02 7.976 0 +0
2024-05-03 2024-04-30 8.054 0 +0
2024-05-02 2024-04-29 7.976 0 +0
2024-04-30 2024-04-26 7.976 0 +0
2024-04-29 2024-04-25 7.976 0 +0
2024-04-26 2024-04-24 8.175 0 +0
2024-04-25 2024-04-23 8.187 0 +0
2024-04-24 2024-04-22 8.187 0 +0
2024-04-23 2024-04-19 8.187 0 +0
2024-04-22 2024-04-18 7.976 0 +0
2024-04-19 2024-04-17 7.987 0 +0
2024-04-18 2024-04-16 7.987 0 +0
2024-04-17 2024-04-15 7.976 0 +0
2024-04-16 2024-04-12 7.976 0 +0
2024-04-15 2024-04-11 8.198 0 +0
2024-04-12 2024-04-10 7.976 0 +0
2024-04-11 2024-04-09 7.976 0 +0
2024-04-10 2024-04-08 7.976 0 +0
2024-04-09 2024-04-05 7.976 0 +0
2024-04-08 2024-04-03 7.976 0 +0
2024-04-05 2024-04-02 7.976 0 +0
2024-04-03 2024-03-28 7.976 0 +0
2024-04-02 2024-03-27 7.976 0 +0
2024-03-28 2024-03-26 8.031 0 +0
2024-03-27 2024-03-25 8.009 0 +0
2024-03-26 2024-03-22 7.998 0 +0
2024-03-25 2024-03-21 7.998 0 +0
2024-03-22 2024-03-20 8.087 0 +0
2024-03-21 2024-03-19 8.297 0 +0
2024-03-20 2024-03-18 8.297 0 +0
2024-03-19 2024-03-15 8.054 0 +0
2024-03-18 2024-03-14 7.976 0 +0
2024-03-15 2024-03-13 7.976 0 +0
2024-03-14 2024-03-12 7.998 0 +0
2024-03-13 2024-03-11 7.976 0 +0
2024-03-12 2024-03-08 7.976 0 +0
2024-03-11 2024-03-07 7.976 0 +0
2024-03-08 2024-03-06 7.976 0 +0
2024-03-07 2024-03-05 7.976 0 +0
2024-03-06 2024-03-04 8.087 0 +0
2024-03-05 2024-03-01 8.308 0 +0
2024-03-04 2024-02-29 8.419 0 +0
2024-03-01 2024-02-28 8.430 0 +0
2024-02-29 2024-02-27 8.430 0 +0
2024-02-28 2024-02-26 8.430 0 +0
2024-02-27 2024-02-23 8.430 0 +0
2024-02-26 2024-02-22 8.430 0 +0
2024-02-23 2024-02-21 8.419 0 +0
2024-02-22 2024-02-20 8.419 0 +0
2024-02-21 2024-02-19 8.419 0 +0
2024-02-20 2024-02-16 8.419 0 +0
2024-02-19 2024-02-15 8.419 0 +0
2024-02-16 2024-02-14 8.419 0 +0
2024-02-15 2024-02-09 8.419 0 +0
2024-02-14 2024-02-07 8.308 0 +0
2024-02-08 2024-02-06 8.308 0 +0
2024-02-07 2024-02-05 8.308 0 +0
2024-02-06 2024-02-02 8.308 0 +0
2024-02-05 2024-02-01 8.308 0 +0
2024-02-02 2024-01-31 8.308 0 +0
2024-02-01 2024-01-30 8.419 0 +0
2024-01-31 2024-01-29 8.430 0 +0
2024-01-30 2024-01-26 8.430 0 +0
2024-01-29 2024-01-25 8.430 0 +0
2024-01-26 2024-01-24 8.419 0 +0
2024-01-25 2024-01-23 8.430 0 +0
2024-01-24 2024-01-22 8.430 0 +0
2024-01-23 2024-01-19 8.430 0 +0
2024-01-22 2024-01-18 8.430 0 +0
2024-01-19 2024-01-17 8.430 0 +0
2024-01-18 2024-01-16 8.430 0 +0
2024-01-17 2024-01-15 8.419 0 +0
2024-01-16 2024-01-12 8.419 0 +0
2024-01-15 2024-01-11 8.419 0 +0
2024-01-12 2024-01-10 8.419 0 +0
2024-01-11 2024-01-09 8.419 0 +0
2024-01-10 2024-01-08 8.419 0 +0
2024-01-09 2024-01-05 8.530 0 +0
2024-01-08 2024-01-04 8.530 0 +0
2024-01-05 2024-01-03 8.530 0 +0
2024-01-04 2024-01-02 8.530 0 +0
2024-01-03 2023-12-29 8.530 0 +0
2024-01-02 2023-12-28 8.530 0 +0
2023-12-29 2023-12-27 8.530 0 +0
2023-12-28 2023-12-22 8.530 0 +0
2023-12-27 2023-12-21 8.541 0 +0
2023-12-22 2023-12-20 8.541 0 +0
2023-12-21 2023-12-19 8.530 0 +0
2023-12-20 2023-12-18 8.597 0 +0
2023-12-19 2023-12-15 8.709 0 +0
2023-12-18 2023-12-14 8.709 0 +0
2023-12-15 2023-12-13 8.709 0 +0
2023-12-14 2023-12-12 8.709 0 +0
2023-12-13 2023-12-11 8.709 0 +0
2023-12-12 2023-12-08 8.709 0 +0
2023-12-11 2023-12-07 8.709 0 +0
2023-12-08 2023-12-06 8.709 0 +0
2023-12-07 2023-12-05 8.709 0 +0
2023-12-06 2023-12-04 8.820 0 +0
2023-12-05 2023-12-01 8.820 0 +0
2023-12-04 2023-11-30 8.820 0 +0
2023-12-01 2023-11-29 8.820 0 +0
2023-11-30 2023-11-28 8.820 0 +0
2023-11-29 2023-11-27 8.820 0 +0
2023-11-28 2023-11-24 8.820 0 +0
2023-11-27 2023-11-23 8.820 0 +0
2023-11-24 2023-11-22 8.820 0 +0
2023-11-23 2023-11-21 8.820 0 +0
2023-11-22 2023-11-20 8.876 0 +0
2023-11-21 2023-11-17 8.932 0 +0
2023-11-20 2023-11-16 8.932 0 +0
2023-11-17 2023-11-15 8.932 0 +0
2023-11-16 2023-11-14 8.932 0 +0
2023-11-15 2023-11-13 8.932 0 +0
2023-11-14 2023-11-10 8.932 0 +0
2023-11-13 2023-11-09 8.932 0 +0
2023-11-10 2023-11-08 8.932 0 +0
2023-11-09 2023-11-07 8.932 0 +0
2023-11-08 2023-11-06 8.932 0 +0
2023-11-07 2023-11-03 8.932 0 +0
2023-11-06 2023-11-02 8.932 0 +0
2023-11-03 2023-11-01 8.921 0 +0
2023-11-02 2023-10-31 8.932 0 +0
2023-11-01 2023-10-30 8.932 0 +0
2023-10-31 2023-10-27 8.932 0 +0
2023-10-30 2023-10-26 8.932 0 +0
2023-10-27 2023-10-25 8.932 0 +0
2023-10-26 2023-10-24 8.932 0 +0
2023-10-25 2023-10-20 8.932 0 +0
2023-10-24 2023-10-19 8.932 0 +0
2023-10-20 2023-10-18 8.943 0 +0
2023-10-19 2023-10-17 8.932 0 +0
2023-10-18 2023-10-16 8.954 0 +0
2023-10-17 2023-10-13 8.954 0 +0
2023-10-16 2023-10-12 8.954 0 +0
2023-10-13 2023-10-11 8.954 0 +0
2023-10-12 2023-10-10 8.954 0 +0
2023-10-11 2023-10-09 8.876 0 +0
2023-10-10 2023-10-06 8.876 0 +0
2023-10-09 2023-10-05 8.932 0 +0
2023-10-06 2023-10-04 8.932 0 +0
2023-10-05 2023-10-03 9.099 0 +0
2023-10-04 2023-09-29 9.200 0 +0
2023-10-03 2023-09-28 9.200 0 +0
2023-09-29 2023-09-27 9.099 0 +0
2023-09-28 2023-09-26 9.099 0 +0
2023-09-27 2023-09-25 9.155 0 +0
2023-09-26 2023-09-22 9.155 0 +0
2023-09-25 2023-09-21 9.110 0 +0
2023-09-22 2023-09-20 9.110 0 +0
2023-09-21 2023-09-19 9.233 0 +0
2023-09-20 2023-09-18 9.233 0 +0
2023-09-19 2023-09-15 9.233 0 +0
2023-09-18 2023-09-14 9.233 0 +0
2023-09-15 2023-09-13 9.099 0 +0
2023-09-14 2023-09-12 9.166 0 +0
2023-09-13 2023-09-11 9.166 0 +0
2023-09-12 2023-09-07 9.166 0 +0
2023-09-11 2023-09-06 9.166 0 +0
2023-09-07 2023-09-05 9.166 0 +0
2023-09-06 2023-09-04 9.166 0 +0
2023-09-05 2023-08-31 9.234 0 +0
2023-09-04 2023-08-30 9.358 0 +0
2023-08-31 2023-08-29 9.380 0 +0
2023-08-30 2023-08-28 9.380 0 +0
2023-08-29 2023-08-25 9.380 0 +0
2023-08-28 2023-08-24 9.346 0 +0
2023-08-25 2023-08-23 9.447 0 +0
2023-08-24 2023-08-22 9.436 0 +0
2023-08-23 2023-08-21 9.436 0 +0
2023-08-22 2023-08-18 9.436 0 +0
2023-08-21 2023-08-17 9.605 0 +0
2023-08-18 2023-08-16 9.605 0 +0
2023-08-17 2023-08-15 9.335 0 +0
2023-08-16 2023-08-14 9.380 0 +0
2023-08-15 2023-08-11 9.560 0 +0
2023-08-14 2023-08-10 9.358 0 +0
2023-08-11 2023-08-09 9.346 0 +0
2023-08-10 2023-08-08 9.447 0 +0
2023-08-09 2023-08-07 9.447 0 +0
2023-08-08 2023-08-04 9.965 0 +0
2023-08-07 2023-08-03 9.965 0 +0
2023-08-04 2023-08-02 10.100 0 +0
2023-08-03 2023-08-01 10.111 0 +0
2023-08-02 2023-07-31 10.111 0 +0
2023-08-01 2023-07-28 9.166 0 +0
2023-07-31 2023-07-27 9.166 0 +0
2023-07-28 2023-07-26 9.166 0 +0
2023-07-27 2023-07-25 9.166 0 +0
2023-07-26 2023-07-24 9.166 0 +0
2023-07-25 2023-07-21 9.166 0 +0
2023-07-24 2023-07-20 9.178 0 +0
2023-07-21 2023-07-19 9.178 0 +0
2023-07-20 2023-07-18 9.178 0 +0
2023-07-19 2023-07-14 9.178 0 +0
2023-07-18 2023-07-13 9.166 0 +0
2023-07-14 2023-07-12 9.178 0 +0
2023-07-13 2023-07-11 9.223 0 +0
2023-07-12 2023-07-10 9.223 0 +0
2023-07-11 2023-07-07 9.279 0 +0
2023-07-10 2023-07-06 9.324 0 +0
2023-07-07 2023-07-05 9.391 0 +0
2023-07-06 2023-07-04 9.391 0 +0
2023-07-05 2023-07-03 9.447 0 +0
2023-07-04 2023-06-30 9.447 0 +0
2023-07-03 2023-06-29 9.459 0 +0
2023-06-30 2023-06-28 9.560 0 +0
2023-06-29 2023-06-27 9.616 0 +0
2023-06-28 2023-06-26 9.931 0 +0
2023-06-27 2023-06-23 9.931 0 +0
2023-06-26 2023-06-21 9.931 0 +0
2023-06-23 2023-06-20 10.067 0 +0
2023-06-21 2023-06-19 10.067 0 +0
2023-06-20 2023-06-16 10.067 0 +0
2023-06-19 2023-06-15 9.851 0 +0
2023-06-16 2023-06-14 9.999 0 +0
2023-06-15 2023-06-13 10.587 0 +0
2023-06-14 2023-06-12 10.701 0 +0
2023-06-13 2023-06-09 10.882 0 +0
2023-06-12 2023-06-08 10.984 0 +0
2023-06-09 2023-06-07 10.984 0 +0
2023-06-08 2023-06-06 10.984 0 +0
2023-06-07 2023-06-05 10.984 0 +0
2023-06-06 2023-06-02 10.871 0 +0
2023-06-05 2023-06-01 10.893 0 +0
2023-06-02 2023-05-31 10.893 0 +0
2023-06-01 2023-05-30 11.097 0 +0
2023-05-31 2023-05-29 11.097 0 +0
2023-05-30 2023-05-25 11.097 0 +0
2023-05-29 2023-05-24 11.097 0 +0
2023-05-25 2023-05-23 11.625 0 +0
2023-05-24 2023-05-22 11.601 0 +0
2023-05-23 2023-05-19 11.857 0 +0
2023-05-22 2023-05-18 12.181 0 +0
2023-05-19 2023-05-17 12.181 0 +0
2023-05-18 2023-05-16 12.181 0 +0
2023-05-17 2023-05-15 12.181 0 +0
2023-05-16 2023-05-12 11.601 0 +0
2023-05-15 2023-05-11 11.601 0 +0
2023-05-12 2023-05-10 11.625 0 +0
2023-05-11 2023-05-09 11.625 0 +0
2023-05-10 2023-05-08 11.625 0 +0
2023-05-09 2023-05-05 11.996 0 +0
2023-05-08 2023-05-04 11.601 0 +0
2023-05-05 2023-05-03 11.601 0 +0
2023-05-04 2023-05-02 11.601 0 +0
2023-05-03 2023-04-28 11.601 0 +0
2023-05-02 2023-04-27 11.601 0 +0
2023-04-28 2023-04-26 11.717 0 +0
2023-04-27 2023-04-25 11.601 0 +0
2023-04-26 2023-04-24 11.717 0 +0
2023-04-25 2023-04-21 11.717 0 +0
2023-04-24 2023-04-20 11.717 0 +0
2023-04-21 2023-04-19 11.717 0 +0
2023-04-20 2023-04-18 11.833 0 +0
2023-04-19 2023-04-17 11.833 0 +0
2023-04-18 2023-04-14 12.135 0 +0
2023-04-17 2023-04-13 12.019 0 +0
2023-04-14 2023-04-12 12.019 0 +0
2023-04-13 2023-04-11 12.065 0 +0
2023-04-12 2023-04-06 12.065 0 +0
2023-04-11 2023-04-04 12.065 0 +0
2023-04-06 2023-04-03 12.065 0 +0
2023-04-04 2023-03-31 12.065 0 +0
2023-04-03 2023-03-30 12.065 0 +0
2023-03-31 2023-03-29 12.437 0 +0
2023-03-30 2023-03-28 12.437 0 +0
2023-03-29 2023-03-27 12.437 0 +0
2023-03-28 2023-03-24 12.437 0 +0
2023-03-27 2023-03-23 12.437 0 +0
2023-03-24 2023-03-22 12.437 0 +0
2023-03-23 2023-03-21 12.437 0 +0
2023-03-22 2023-03-20 12.437 0 +0
2023-03-21 2023-03-17 12.437 0 +0
2023-03-20 2023-03-16 12.437 0 +0
2023-03-17 2023-03-15 12.437 0 +0
2023-03-16 2023-03-14 12.437 0 +0
2023-03-15 2023-03-13 12.437 0 +0
2023-03-14 2023-03-10 12.437 0 +0
2023-03-13 2023-03-09 12.437 0 +0
2023-03-10 2023-03-08 12.437 0 +0
2023-03-09 2023-03-07 12.437 0 +0
2023-03-08 2023-03-06 12.460 0 +0
2023-03-07 2023-03-03 12.460 0 +0
2023-03-06 2023-03-02 12.645 0 +0
2023-03-03 2023-03-01 12.645 0 +0
2023-03-02 2023-02-28 12.761 0 +0
2023-03-01 2023-02-27 12.761 0 +0
2023-02-28 2023-02-24 12.993 0 +0
2023-02-27 2023-02-23 12.993 0 +0
2023-02-24 2023-02-22 12.993 0 +0
2023-02-23 2023-02-21 12.599 0 +0
2023-02-22 2023-02-20 12.785 0 +0
2023-02-21 2023-02-17 13.133 0 +0
2023-02-20 2023-02-16 13.133 0 +0
2023-02-17 2023-02-15 13.226 0 +0
2023-02-16 2023-02-14 13.226 0 +0
2023-02-15 2023-02-13 13.759 0 +0
2023-02-14 2023-02-10 13.782 0 +0
2023-02-13 2023-02-09 13.782 0 +0
2023-02-10 2023-02-08 13.806 0 +0
2023-02-09 2023-02-07 13.458 0 +0
2023-02-08 2023-02-06 12.669 0 +0
2023-02-07 2023-02-03 12.761 0 +0
2023-02-06 2023-02-02 12.529 0 +0
2023-02-03 2023-02-01 12.460 0 +0
2023-02-02 2023-01-31 12.645 0 +0
2023-02-01 2023-01-30 12.437 0 +0
2023-01-31 2023-01-27 12.437 0 +0
2023-01-30 2023-01-26 12.437 0 +0
2023-01-27 2023-01-20 12.437 0 +0
2023-01-26 2023-01-19 12.529 0 +0
2023-01-20 2023-01-18 12.529 0 +0
2023-01-19 2023-01-17 12.529 0 +0
2023-01-18 2023-01-16 12.437 0 +0
2023-01-17 2023-01-13 12.437 0 +0
2023-01-16 2023-01-12 12.529 0 +0
2023-01-13 2023-01-11 12.553 0 +0
2023-01-12 2023-01-10 12.529 0 +0
2023-01-11 2023-01-09 12.529 0 +0
2023-01-10 2023-01-06 12.622 0 +0
2023-01-09 2023-01-05 12.669 0 +0
2023-01-06 2023-01-04 12.645 0 +0
2023-01-05 2023-01-03 12.645 0 +0
2023-01-04 2022-12-30 12.622 0 +0
2023-01-03 2022-12-29 12.344 0 +0
2022-12-30 2022-12-28 12.321 0 +0
2022-12-29 2022-12-23 12.297 0 +0
2022-12-28 2022-12-22 12.297 0 +0
2022-12-23 2022-12-21 12.297 0 +0
2022-12-22 2022-12-20 12.576 0 +0
2022-12-21 2022-12-19 12.065 0 +0
2022-12-20 2022-12-16 12.645 0 +0
2022-12-19 2022-12-15 12.645 0 +0
2022-12-16 2022-12-14 12.645 0 +0
2022-12-15 2022-12-13 12.645 0 +0
2022-12-14 2022-12-12 12.785 0 +0
2022-12-13 2022-12-09 12.832 0 +0
2022-12-12 2022-12-08 12.832 0 +0
2022-12-09 2022-12-07 12.598 0 +0
2022-12-08 2022-12-06 12.598 0 +0
2022-12-07 2022-12-05 12.598 0 +0
2022-12-06 2022-12-02 12.995 0 +0
2022-12-05 2022-12-01 12.272 0 +0
2022-12-02 2022-11-30 12.248 0 +0
2022-12-01 2022-11-29 12.248 0 +0
2022-11-30 2022-11-28 12.248 0 +0
2022-11-29 2022-11-25 12.482 0 +0
2022-11-28 2022-11-24 12.482 0 +0
2022-11-25 2022-11-23 12.832 0 +0
2022-11-24 2022-11-22 13.485 0 +0
2022-11-23 2022-11-21 13.882 0 +0
2022-11-22 2022-11-18 13.882 0 +0
2022-11-21 2022-11-17 13.415 0 +0
2022-11-18 2022-11-16 12.948 0 +0
2022-11-17 2022-11-15 12.948 0 +0
2022-11-16 2022-11-14 12.832 0 +0
2022-11-15 2022-11-11 12.832 0 +0
2022-11-14 2022-11-10 12.645 0 +0
2022-11-11 2022-11-09 12.762 0 +0
2022-11-10 2022-11-08 13.485 0 +0
2022-11-09 2022-11-07 13.905 0 +0
2022-11-08 2022-11-04 13.182 0 +0
2022-11-07 2022-11-03 12.505 0 +0
2022-11-04 2022-11-02 12.062 0 +0
2022-11-03 2022-11-01 12.062 0 +0
2022-11-02 2022-10-31 12.062 0 +0
2022-11-01 2022-10-28 11.992 0 +0
2022-10-31 2022-10-27 12.132 0 +0
2022-10-28 2022-10-26 12.132 0 +0
2022-10-27 2022-10-25 12.108 0 +0
2022-10-26 2022-10-24 11.898 0 +0
2022-10-25 2022-10-21 11.898 0 +0
2022-10-24 2022-10-20 11.968 0 +0
2022-10-21 2022-10-19 12.108 0 +0
2022-10-20 2022-10-18 12.715 0 +0
2022-10-19 2022-10-17 11.945 0 +0
2022-10-18 2022-10-14 12.062 0 +0
2022-10-17 2022-10-13 11.782 0 +0
2022-10-14 2022-10-12 11.782 0 +0
2022-10-13 2022-10-11 11.782 0 +0
2022-10-12 2022-10-10 11.782 0 +0
2022-10-11 2022-10-07 11.782 0 +0
2022-10-10 2022-10-06 11.782 0 +0
2022-10-07 2022-10-05 11.805 0 +0
2022-10-06 2022-10-03 11.782 0 +0
2022-10-05 2022-09-30 11.782 0 +0
2022-10-03 2022-09-29 11.782 0 +0
2022-09-30 2022-09-28 11.782 0 +0
2022-09-29 2022-09-27 11.805 0 +0
2022-09-28 2022-09-26 11.805 0 +0
2022-09-27 2022-09-23 12.015 0 +0
2022-09-26 2022-09-22 12.132 0 +0
2022-09-23 2022-09-21 12.132 0 +0
2022-09-22 2022-09-20 12.132 0 +0
2022-09-21 2022-09-19 12.132 0 +0
2022-09-20 2022-09-16 12.155 0 +0
2022-09-19 2022-09-15 12.248 0 +0
2022-09-16 2022-09-14 12.248 0 +0
2022-09-15 2022-09-13 12.248 0 +0
2022-09-14 2022-09-09 12.272 0 +0
2022-09-13 2022-09-08 12.272 0 +0
2022-09-09 2022-09-07 12.435 0 +0
2022-09-08 2022-09-06 12.645 0 +0
2022-09-07 2022-09-05 12.645 0 +0
2022-09-06 2022-09-02 12.785 0 +0
2022-09-05 2022-09-01 12.434 0 +0
2022-09-02 2022-08-31 12.434 0 +0
2022-09-01 2022-08-30 12.434 0 +0
2022-08-31 2022-08-29 12.434 0 +0
2022-08-30 2022-08-26 12.551 0 +0
2022-08-29 2022-08-25 12.551 0 +0
2022-08-26 2022-08-24 12.551 0 +0
2022-08-25 2022-08-23 12.551 0 +0
2022-08-24 2022-08-22 12.551 0 +0
2022-08-23 2022-08-19 12.668 0 +0
2022-08-22 2022-08-18 12.692 0 +0
2022-08-19 2022-08-17 12.692 0 +0
2022-08-18 2022-08-16 12.903 0 +0
2022-08-17 2022-08-15 12.903 0 +0
2022-08-16 2022-08-12 12.903 0 +0
2022-08-15 2022-08-11 12.903 0 +0
2022-08-12 2022-08-10 12.903 0 +0
2022-08-11 2022-08-09 12.692 0 +0
2022-08-10 2022-08-08 12.692 0 +0
2022-08-09 2022-08-05 12.692 0 +0
2022-08-08 2022-08-04 12.668 0 +0
2022-08-05 2022-08-03 13.020 0 +0
2022-08-04 2022-08-02 13.137 0 +0
2022-08-03 2022-08-01 12.668 0 +0
2022-08-02 2022-07-29 12.785 0 +0
2022-08-01 2022-07-28 12.809 0 +0
2022-07-29 2022-07-27 12.809 0 +0
2022-07-28 2022-07-26 12.903 0 +0
2022-07-27 2022-07-25 12.903 0 +0
2022-07-26 2022-07-22 12.809 0 +0
2022-07-25 2022-07-21 12.785 0 +0
2022-07-22 2022-07-20 12.785 0 +0
2022-07-21 2022-07-19 13.208 0 +0
2022-07-20 2022-07-18 12.832 0 +0
2022-07-19 2022-07-15 12.832 0 +0
2022-07-18 2022-07-14 12.832 0 +0
2022-07-15 2022-07-13 12.832 0 +0
2022-07-14 2022-07-12 12.832 0 +0
2022-07-13 2022-07-11 12.832 0 +0
2022-07-12 2022-07-08 12.879 0 +0
2022-07-11 2022-07-07 12.856 0 +0
2022-07-08 2022-07-06 12.856 0 +0
2022-07-07 2022-07-05 12.856 0 +0
2022-07-06 2022-07-04 12.856 0 +0
2022-07-05 2022-06-30 12.997 0 +0
2022-07-04 2022-06-29 12.903 0 +0
2022-06-30 2022-06-28 12.832 0 +0
2022-06-29 2022-06-27 13.043 0 +0
2022-06-28 2022-06-24 13.043 0 +0
2022-06-27 2022-06-23 13.043 0 +0
2022-06-24 2022-06-22 13.185 0 +0
2022-06-23 2022-06-21 13.185 0 +0
2022-06-22 2022-06-20 12.878 0 +0
2022-06-21 2022-06-17 12.972 0 +0
2022-06-20 2022-06-16 12.972 0 +0
2022-06-17 2022-06-15 13.373 0 +0
2022-06-16 2022-06-14 12.972 0 +0
2022-06-15 2022-06-13 12.736 0 -421
2022-05-23 2022-05-19 13.262 421 +9 0.00% 5,583
2022-05-13 2022-05-11 13.262 412 -913 0.00% 5,464
2022-04-11 2022-04-07 13.213 1,325 -41 0.00% 17,508
2022-03-25 2022-03-23 13.262 1,366 -913 0.00% 18,115
2022-03-24 2022-03-22 13.262 2,279 -9 0.00% 30,223
2022-03-23 2022-03-21 13.262 2,288 -365 0.00% 30,343
2022-03-21 2022-03-17 13.262 2,653 -5 0.00% 35,183
2022-03-16 2022-03-14 13.141 2,658 -3,409 0.00% 34,929
2022-03-14 2022-03-10 13.141 6,067 -22,205 0.00% 79,727
2022-03-09 2022-03-07 13.021 28,272 -27,555 0.01% 368,117
2022-03-08 2022-03-04 13.213 55,827 -2,254 0.02% 737,668
2022-03-03 2022-03-01 13.262 58,081 -4,977 0.02% 770,252
2021-12-29 2021-12-24 13.503 63,058 -10,783 0.02% 851,460
2021-12-17 2021-12-15 13.672 73,841 -16,589 0.02% 1,009,524
2021-12-15 2021-12-13 13.889 90,430 +476 0.03% 1,256,016
2021-12-08 2021-12-06 13.817 89,954 -8,251 0.03% 1,242,863
2021-11-16 2021-11-12 13.914 98,205 +91 0.03% 1,366,386
2021-10-29 2021-10-27 13.574 98,114 -3,300 0.03% 1,331,824
2021-10-21 2021-10-19 12.580 101,414 -826 0.03% 1,275,831
2021-10-20 2021-10-18 12.508 102,240 +826 0.03% 1,278,788
2021-10-06 2021-10-04 12.896 101,414 +635 0.03% 1,307,788
2021-09-27 2021-09-23 13.114 100,779 +10,726 0.03% 1,321,585
2021-09-20 2021-09-16 13.308 90,053 -16,502 0.03% 1,198,391
2021-09-16 2021-09-14 13.817 106,555 -8,251 0.03% 1,472,233
2021-09-03 2021-09-01 14.375 114,806 +584 0.04% 1,650,283
2021-08-26 2021-08-24 15.008 114,222 +361 0.04% 1,714,242
2021-08-25 2021-08-23 15.276 113,861 -13,134 0.04% 1,739,339
2021-08-23 2021-08-19 15.544 126,995 -8,209 0.04% 1,974,009
2021-08-05 2021-08-03 15.373 135,204 -4,105 0.04% 2,078,551
2021-08-02 2021-07-29 15.349 139,309 -8,209 0.05% 2,138,265
2021-07-29 2021-07-27 15.081 147,518 -22,985 0.05% 2,224,731
2021-06-25 2021-06-23 15.717 170,503 +815 0.06% 2,679,714
2021-05-21 2021-05-18 15.965 169,688 +3,162 0.06% 2,709,077
2021-02-05 2021-02-03 15.990 166,526 -802 0.06% 2,662,749
2020-12-14 2020-12-10 17.287 167,328 +728 0.06% 2,892,679
2020-11-23 2020-11-19 17.688 166,600 -55,879 0.06% 2,946,879
2020-11-20 2020-11-18 17.488 222,479 -1,617 0.07% 3,890,693
2020-11-18 2020-11-16 17.488 224,096 -799 0.08% 3,918,971
2020-11-13 2020-11-11 17.463 224,895 -1,596 0.08% 3,927,309
2020-11-03 2020-10-30 17.287 226,491 -4,790 0.08% 3,915,458
2020-11-02 2020-10-29 17.287 231,281 +4,790 0.08% 3,998,265
2020-10-14 2020-10-09 17.413 226,491 +88 0.08% 3,943,831
2020-10-07 2020-10-05 17.413 226,403 -41,510 0.08% 3,942,299
2020-09-29 2020-09-25 17.413 267,913 -26,343 0.09% 4,665,102
2020-09-28 2020-09-24 17.363 294,256 -798 0.10% 5,109,061
2020-09-23 2020-09-21 17.413 295,054 -798 0.10% 5,137,701
2020-09-22 2020-09-18 17.338 295,852 -1,597 0.10% 5,129,360
2020-09-21 2020-09-17 12.314 297,449 +1,597 0.10% 3,662,845
2020-09-16 2020-09-14 12.314 295,852 -20 0.10% 3,643,179
2020-09-03 2020-09-01 12.853 295,872 +153 0.10% 3,802,934
2020-09-02 2020-08-31 12.853 295,719 +793 0.10% 3,800,968
2020-09-01 2020-08-28 13.030 294,926 +1,588 0.10% 3,842,805
2020-07-29 2020-07-27 13.660 293,338 -794 0.10% 4,006,936
2020-07-27 2020-07-23 13.861 294,132 -1,587 0.10% 4,077,085
2020-07-24 2020-07-22 13.735 295,719 -3,968 0.10% 4,061,818
2020-07-16 2020-07-14 13.786 299,687 +3,174 0.10% 4,131,426
2020-07-14 2020-07-10 13.861 296,513 -3,174 0.10% 4,110,089
2020-07-09 2020-07-07 13.887 299,687 +2,381 0.10% 4,161,638
2020-07-08 2020-07-06 13.861 297,306 +3,968 0.10% 4,121,081
2020-07-03 2020-06-30 13.836 293,338 -794 0.10% 4,058,686
2020-06-30 2020-06-26 13.836 294,132 -29,362 0.10% 4,069,672
2020-06-26 2020-06-23 13.988 323,494 -6,135 0.11% 4,524,981
2020-06-19 2020-06-17 13.912 329,629 -1,578 0.11% 4,585,738
2020-06-18 2020-06-16 13.937 331,207 -2,368 0.11% 4,616,084
2020-06-17 2020-06-15 13.886 333,575 +3,946 0.11% 4,632,181
2020-05-29 2020-05-27 14.064 329,629 -1,578 0.11% 4,635,855
2020-05-28 2020-05-26 13.962 331,207 -789 0.11% 4,624,477
2020-05-26 2020-05-22 14.064 331,996 +789 0.11% 4,669,145
2020-05-25 2020-05-21 15.027 331,207 -789 0.11% 4,976,978
2020-05-21 2020-05-19 15.894 331,996 +789 0.11% 5,276,880
2020-05-20 2020-05-18 16.282 331,207 +5,689 0.11% 5,392,738
2020-05-19 2020-05-15 16.541 325,518 +774 0.11% 5,384,238
2020-05-15 2020-05-13 17.445 324,744 +1,547 0.11% 5,665,186
2020-05-13 2020-05-11 14.473 323,197 -4,643 0.11% 4,677,617
2020-05-12 2020-05-08 14.395 327,840 +2,322 0.11% 4,719,396
2020-05-11 2020-05-07 14.395 325,518 +2,321 0.11% 4,685,970
2020-05-06 2020-05-04 14.550 323,197 +774 0.11% 4,702,675
2020-05-04 2020-04-28 14.602 322,423 -15,500 0.11% 4,708,079
2020-04-20 2020-04-16 14.292 337,923 -774 0.12% 4,829,611
2020-04-16 2020-04-14 14.292 338,697 +170 0.12% 4,840,673
2020-04-15 2020-04-09 14.292 338,527 -16,251 0.12% 4,838,244
2020-04-02 2020-03-31 14.163 354,778 -3,869 0.12% 5,024,658
2020-04-01 2020-03-30 14.266 358,647 +3,869 0.12% 5,116,531
2020-03-05 2020-03-03 15.636 354,778 -4,643 0.12% 5,547,296
2020-02-06 2020-02-04 15.558 359,421 -774 0.12% 5,592,027
2020-02-05 2020-02-03 15.636 360,195 -2,321 0.12% 5,631,996
2020-01-31 2020-01-29 15.507 362,516 -10,834 0.13% 5,621,442
2020-01-23 2020-01-21 15.610 373,350 -774 0.13% 5,828,038
2019-12-12 2019-12-10 15.817 374,124 +1,843 0.13% 5,917,617
2019-11-20 2019-11-18 15.584 372,281 -1,540 0.13% 5,801,444
2019-11-15 2019-11-13 14.804 373,821 -770 0.13% 5,534,170
2019-11-14 2019-11-12 13.791 374,591 -1,541 0.13% 5,166,136
2019-11-13 2019-11-11 13.765 376,132 +10,011 0.13% 5,177,619
2019-10-23 2019-10-21 14.934 366,121 -770 0.13% 5,467,722
2019-10-22 2019-10-18 14.778 366,891 +770 0.13% 5,422,047
2019-10-14 2019-10-10 14.545 366,121 -1,540 0.13% 5,325,086
2019-10-10 2019-10-08 14.337 367,661 +1,540 0.13% 5,271,092
2019-09-27 2019-09-25 15.168 366,121 -1,540 0.13% 5,553,304
2019-09-26 2019-09-24 14.960 367,661 -13,861 0.13% 5,500,270
2019-09-25 2019-09-23 15.298 381,522 -770 0.13% 5,836,451
2019-09-16 2019-09-12 14.856 382,292 -3,850 0.13% 5,679,436
2019-09-13 2019-09-11 14.804 386,142 +1,155 0.13% 5,716,574
2019-09-06 2019-09-04 14.545 384,987 +3,850 0.13% 5,599,647
2019-09-05 2019-09-03 14.467 381,137 +2,053 0.13% 5,513,791
2019-08-13 2019-08-09 14.101 379,084 -766 0.13% 5,345,503
2019-08-09 2019-08-07 14.127 379,850 +766 0.13% 5,366,224
2019-08-06 2019-08-02 14.467 379,084 -766 0.13% 5,484,090
2019-08-05 2019-08-01 14.623 379,850 +766 0.13% 5,554,686
2019-08-01 2019-07-30 14.676 379,084 -766 0.13% 5,563,283
2019-07-31 2019-07-29 14.467 379,850 +766 0.13% 5,495,172
2019-07-29 2019-07-25 14.623 379,084 -766 0.13% 5,543,485
2019-07-25 2019-07-23 14.676 379,850 +766 0.13% 5,574,525
2019-07-22 2019-07-18 14.884 379,084 +1 0.13% 5,642,476
2019-07-19 2019-07-17 14.884 379,083 -766 0.13% 5,642,461
2019-07-18 2019-07-16 14.702 379,849 +766 0.13% 5,584,429
2019-07-12 2019-07-10 14.623 379,083 -766 0.13% 5,543,470
2019-07-04 2019-07-02 14.545 379,849 -1,532 0.13% 5,524,915
2019-06-25 2019-06-21 14.441 381,381 -967 0.13% 5,507,525
2019-06-20 2019-06-18 14.178 382,348 +2,286 0.13% 5,421,099
2019-06-18 2019-06-14 14.362 380,062 +754 0.13% 5,458,540
2019-06-13 2019-06-11 14.546 379,308 +1,523 0.13% 5,517,426
2019-05-23 2019-05-21 14.473 377,785 -1,523 0.13% 5,467,783
2019-05-22 2019-05-20 14.446 379,308 +9,219 0.13% 5,479,660
2019-05-16 2019-05-14 14.446 370,089 -5,224 0.13% 5,346,478
2019-05-09 2019-05-07 14.607 375,313 -1,492 0.13% 5,482,302
2019-05-03 2019-04-30 14.741 376,805 +1,492 0.14% 5,554,592
2019-04-30 2019-04-26 14.634 375,313 -2,238 0.13% 5,492,361
2019-04-29 2019-04-25 14.768 377,551 +746 0.14% 5,575,709
2019-04-26 2019-04-24 14.795 376,805 -1,492 0.14% 5,574,791
2019-04-25 2019-04-23 14.688 378,297 -1,493 0.14% 5,556,308
2019-04-24 2019-04-18 14.580 379,790 -746 0.14% 5,537,519
2019-04-23 2019-04-17 14.500 380,536 +2,239 0.14% 5,517,799
2019-04-18 2019-04-16 14.741 378,297 +746 0.14% 5,576,586
2019-04-17 2019-04-15 14.795 377,551 +2,238 0.14% 5,585,828
2019-04-11 2019-04-09 14.875 375,313 -4,477 0.13% 5,582,895
2019-04-10 2019-04-08 14.741 379,790 -1,492 0.14% 5,598,595
2019-04-09 2019-04-04 14.688 381,282 +2,238 0.14% 5,600,151
2019-04-08 2019-04-03 14.849 379,044 -1,492 0.14% 5,628,235
2019-04-04 2019-04-02 14.768 380,536 -22,386 0.14% 5,619,791
2019-04-02 2019-03-29 14.956 402,922 -6,716 0.14% 6,025,985
2019-03-29 2019-03-27 14.822 409,638 -1,492 0.15% 6,071,531
2019-03-28 2019-03-26 14.849 411,130 -8,209 0.15% 6,104,664
2019-03-27 2019-03-25 14.473 419,339 -1,493 0.15% 6,069,206
2019-03-26 2019-03-22 14.446 420,832 +2,239 0.15% 6,079,535
2019-03-22 2019-03-20 14.420 418,593 +1,492 0.15% 6,035,970
2019-03-21 2019-03-19 14.607 417,101 +2,239 0.15% 6,092,711
2019-03-20 2019-03-18 14.768 414,862 +1,492 0.15% 6,126,721
2019-03-19 2019-03-15 14.634 413,370 +2,239 0.15% 6,049,290
2019-03-18 2019-03-14 14.741 411,131 +4,477 0.15% 6,060,602
2019-03-15 2019-03-13 14.929 406,654 -2,985 0.15% 6,070,900
2019-03-11 2019-03-07 15.009 409,639 +5,970 0.15% 6,148,401
2019-03-08 2019-03-06 15.117 403,669 +746 0.15% 6,102,072
2019-03-07 2019-03-05 15.143 402,923 +1,492 0.14% 6,101,595
2019-03-06 2019-03-04 15.170 401,431 +1,493 0.14% 6,089,760
2019-03-05 2019-03-01 15.036 399,938 -6,716 0.14% 6,013,515
2019-03-04 2019-02-28 14.983 406,654 -3,731 0.15% 6,092,699
2019-03-01 2019-02-27 14.795 410,385 +4,477 0.15% 6,071,603
2019-02-28 2019-02-26 15.009 405,908 +9,701 0.15% 6,092,401
2019-02-27 2019-02-25 15.036 396,207 -3,731 0.14% 5,957,415
2019-02-26 2019-02-22 15.063 399,938 -746 0.14% 6,024,234
2019-02-25 2019-02-21 15.090 400,684 +746 0.14% 6,046,210
2019-02-20 2019-02-18 15.063 399,938 +1,492 0.14% 6,024,234
2019-02-14 2019-02-12 15.063 398,446 -1,492 0.14% 6,001,760
2019-02-12 2019-02-08 15.117 399,938 -2,239 0.14% 6,045,672
2019-02-11 2019-02-04 14.983 402,177 -746 0.14% 6,025,622
2019-02-08 2019-01-31 14.849 402,923 +8,208 0.14% 5,982,802
2019-01-30 2019-01-28 15.036 394,715 +3,693 0.14% 5,934,981
2019-01-16 2019-01-14 15.599 391,022 +2,239 0.14% 6,099,539
2018-12-13 2018-12-11 16.081 388,783 +1,937 0.14% 6,252,074
2018-12-11 2018-12-07 16.351 386,846 +743 0.14% 6,325,128
2018-12-04 2018-11-30 16.431 386,103 -743 0.14% 6,344,180
2018-11-23 2018-11-21 17.105 386,846 +8,168 0.14% 6,616,897
2018-11-21 2018-11-19 17.509 378,678 +2,413 0.14% 6,630,189
2018-10-23 2018-10-19 17.697 376,265 -743 0.14% 6,658,888
2018-10-12 2018-10-10 17.670 377,008 +28,215 0.14% 6,661,882
2018-10-08 2018-10-04 17.590 348,793 -3,713 0.13% 6,135,125
2018-10-04 2018-10-02 17.563 352,506 -742 0.13% 6,190,940
2018-09-28 2018-09-26 17.509 353,248 +1,191 0.13% 6,184,941
2018-09-26 2018-09-21 17.509 352,057 -742 0.13% 6,164,088
2018-09-24 2018-09-20 17.509 352,799 -2,970 0.13% 6,177,080
2018-09-20 2018-09-18 17.509 355,769 +743 0.13% 6,229,081
2018-09-19 2018-09-17 17.509 355,026 +15,794 0.13% 6,216,072
2018-09-06 2018-09-04 17.725 339,232 +1,553 0.12% 6,012,766
2018-09-04 2018-08-31 17.779 337,679 +739 0.12% 6,003,515
2018-06-25 2018-06-21 17.887 336,940 +5,913 0.12% 6,026,848
2018-06-21 2018-06-19 18.077 331,027 +1,478 0.12% 5,983,908
2018-06-20 2018-06-15 17.995 329,549 +1,487 0.12% 5,930,316
2018-05-31 2018-05-29 17.588 328,062 -17,658 0.12% 5,769,791
2018-05-29 2018-05-25 17.669 345,720 +1,472 0.13% 6,108,544
2018-05-24 2018-05-21 17.945 344,248 +5,296 0.13% 6,177,575
2018-05-15 2018-05-11 17.835 338,952 -1 0.13% 6,045,107
2018-05-10 2018-05-08 17.807 338,953 +5,795 0.13% 6,035,767
2018-05-07 2018-05-03 17.945 333,158 -3 0.12% 5,978,564
2018-04-18 2018-04-16 17.752 333,161 +3,623 0.12% 5,914,232
2018-04-09 2018-04-04 17.697 329,538 +3,622 0.12% 5,831,722
2018-03-19 2018-03-15 17.724 325,916 +3,622 0.12% 5,776,622
2018-03-07 2018-03-05 17.807 322,294 -1,449 0.12% 5,739,118
2018-02-27 2018-02-23 17.724 323,743 +724 0.12% 5,738,107
2018-02-21 2018-02-15 17.614 323,019 -14,488 0.12% 5,689,603
2018-02-13 2018-02-09 17.503 337,507 +724 0.13% 5,907,521
2018-02-02 2018-01-31 17.669 336,783 +725 0.12% 5,950,636
2018-02-01 2018-01-30 17.669 336,058 -1,449 0.12% 5,937,826
2018-01-31 2018-01-29 17.641 337,507 +724 0.13% 5,954,111
2018-01-30 2018-01-26 17.531 336,783 +2,174 0.12% 5,904,147
2018-01-29 2018-01-25 17.641 334,609 +2,173 0.12% 5,902,986
2018-01-24 2018-01-22 17.724 332,436 +5,071 0.12% 5,892,184
2018-01-22 2018-01-18 17.669 327,365 +1,449 0.12% 5,784,229
2018-01-19 2018-01-17 17.641 325,916 +724 0.12% 5,749,629
2018-01-18 2018-01-16 17.669 325,192 +7 0.12% 5,745,834
2018-01-12 2018-01-10 17.531 325,185 +3,350 0.12% 5,700,822
2018-01-09 2018-01-05 17.531 321,835 +5,796 0.12% 5,642,093
2018-01-04 2018-01-02 17.503 316,039 +2,897 0.12% 5,531,758
2017-12-28 2017-12-22 17.531 313,142 +725 0.12% 5,489,696
2017-12-15 2017-12-13 17.890 312,417 -20,284 0.12% 5,589,234
2017-12-14 2017-12-12 17.752 332,701 +1,547 0.12% 5,905,981
2017-12-12 2017-12-08 17.474 331,154 +2,884 0.12% 5,786,667
2017-12-08 2017-12-06 17.641 328,270 +2,885 0.12% 5,790,902
2017-11-30 2017-11-28 17.336 325,385 +3,605 0.12% 5,640,732
2017-11-29 2017-11-27 17.308 321,780 +2,884 0.12% 5,569,312
2017-11-22 2017-11-20 17.363 318,896 +2,884 0.12% 5,537,087
2017-11-21 2017-11-17 17.391 316,012 +2,164 0.12% 5,495,776
2017-11-16 2017-11-14 17.447 313,848 +721 0.12% 5,475,553
2017-11-09 2017-11-07 17.419 313,127 +2,884 0.12% 5,454,288
2017-10-31 2017-10-27 17.530 310,243 -2,884 0.12% 5,438,473
2017-10-30 2017-10-26 17.613 313,127 +2,884 0.12% 5,515,085
2017-10-17 2017-10-13 17.363 310,243 -3,605 0.12% 5,386,842
2017-10-16 2017-10-12 17.336 313,848 +7,210 0.12% 5,440,732
2017-10-13 2017-10-11 17.363 306,638 +5,048 0.11% 5,324,248
2017-10-06 2017-10-03 17.058 301,590 +721 0.11% 5,144,581
2017-09-29 2017-09-27 16.781 300,869 -2,884 0.11% 5,048,830
2017-09-28 2017-09-26 16.864 303,753 +2,884 0.11% 5,122,501
2017-09-12 2017-09-08 16.642 300,869 -721 0.11% 5,007,104
2017-09-07 2017-09-05 16.810 301,590 +1,510 0.11% 5,069,589
2017-08-31 2017-08-29 16.670 300,080 +718 0.11% 5,002,381
2017-08-30 2017-08-28 16.614 299,362 -718 0.11% 4,973,721
2017-08-28 2017-08-24 16.503 300,080 -5,739 0.11% 4,952,190
2017-08-22 2017-08-18 16.559 305,819 +3,587 0.11% 5,063,950
2017-08-17 2017-08-15 16.336 302,232 +3,587 0.11% 4,937,153
2017-08-14 2017-08-10 16.475 298,645 +2,870 0.11% 4,920,183
2017-08-10 2017-08-08 16.726 295,775 +2,870 0.11% 4,947,106
2017-08-07 2017-08-03 16.642 292,905 +7,174 0.11% 4,874,607
2017-07-31 2017-07-27 16.614 285,731 -9,327 0.11% 4,747,250
2017-07-27 2017-07-25 16.531 295,058 +3,588 0.11% 4,877,537
2017-07-21 2017-07-19 16.308 291,470 +6,457 0.11% 4,753,223
2017-07-19 2017-07-17 16.419 285,013 -718 0.11% 4,679,705
2017-07-18 2017-07-14 16.447 285,731 -102,595 0.11% 4,699,459
2017-07-14 2017-07-12 16.642 388,326 +709 0.15% 6,462,630
2017-06-29 2017-06-27 16.252 387,617 -7,175 0.14% 6,299,555
2017-06-21 2017-06-19 16.196 394,792 -7 0.15% 6,394,152
2017-06-19 2017-06-15 16.364 394,799 +2,742 0.15% 6,460,470
2017-06-16 2017-06-14 16.336 392,057 +2,141 0.15% 6,404,614
2017-06-13 2017-06-09 16.308 389,916 +714 0.15% 6,358,713
2017-06-08 2017-06-06 16.224 389,202 +714 0.15% 6,314,353
2017-06-02 2017-05-31 16.392 388,488 +1,427 0.15% 6,368,083
2017-05-29 2017-05-25 16.364 387,061 +1,428 0.15% 6,333,846
2017-05-22 2017-05-18 16.633 385,633 +5,593 0.14% 6,414,324
2017-05-15 2017-05-11 16.434 380,040 +7,035 0.14% 6,245,655
2017-05-09 2017-05-05 16.349 373,005 +703 0.14% 6,098,224
2017-04-20 2017-04-18 16.349 372,302 -703 0.14% 6,086,730
2017-04-13 2017-04-11 16.349 373,005 +703 0.14% 6,098,224
2017-04-03 2017-03-30 16.491 372,302 +47,128 0.14% 6,139,658
2017-03-29 2017-03-27 16.349 325,174 +4,924 0.12% 5,316,239
2017-03-28 2017-03-24 16.491 320,250 +12,662 0.12% 5,281,265
2017-03-27 2017-03-23 16.548 307,588 +2,110 0.12% 5,089,946
2017-03-23 2017-03-21 16.463 305,478 +28,136 0.12% 5,028,973
2017-03-21 2017-03-17 16.207 277,342 -703 0.11% 4,494,810
2017-03-16 2017-03-14 15.951 278,045 +1,407 0.11% 4,435,053
2017-03-14 2017-03-10 15.922 276,638 +7,034 0.11% 4,404,744
2017-03-06 2017-03-02 15.979 269,604 +8,441 0.10% 4,308,077
2017-03-03 2017-03-01 15.922 261,163 +7,034 0.10% 4,158,345
2017-03-01 2017-02-27 15.866 254,129 +1,407 0.10% 4,031,896
2017-02-28 2017-02-24 15.866 252,722 +1,407 0.10% 4,009,573
2017-02-22 2017-02-20 15.894 251,315 -1,407 0.10% 3,994,395
2017-02-21 2017-02-17 15.809 252,722 +703 0.10% 3,995,201
2017-02-20 2017-02-16 15.752 252,019 +1,407 0.10% 3,969,757
2017-01-09 2017-01-05 16.264 250,612 -1,407 0.10% 4,075,855
2016-12-29 2016-12-23 15.695 252,019 -703 0.10% 3,955,425
2016-12-19 2016-12-15 15.780 252,722 -20,399 0.10% 3,988,016
2016-12-15 2016-12-13 15.924 273,121 +3,586 0.10% 4,349,128
2016-12-14 2016-12-12 16.724 269,535 +4,197 0.10% 4,507,782
2016-12-13 2016-12-09 16.867 265,338 +11,893 0.10% 4,475,518
2016-12-12 2016-12-08 16.581 253,445 +700 0.10% 4,202,460
2016-12-08 2016-12-06 15.981 252,745 +699 0.10% 4,039,115
2016-12-07 2016-12-05 16.010 252,046 -699 0.10% 4,035,150
2016-12-06 2016-12-02 16.124 252,745 -361 0.10% 4,075,243
2016-12-05 2016-12-01 15.867 253,106 +700 0.10% 4,015,941
2016-12-01 2016-11-29 16.010 252,406 +3,498 0.10% 4,040,914
2016-11-30 2016-11-28 15.895 248,908 +4,754 0.10% 3,956,449
2016-10-24 2016-10-19 15.438 244,154 -1,399 0.09% 3,769,203
2016-10-17 2016-10-13 14.895 245,553 -17,490 0.09% 3,657,420
2016-10-04 2016-09-30 14.866 263,043 +34,980 0.10% 3,910,407
2016-09-30 2016-09-28 15.009 228,063 +16,090 0.09% 3,422,993
2016-09-29 2016-09-27 14.980 211,973 +1,399 0.08% 3,175,439
2016-09-26 2016-09-22 14.952 210,574 -700 0.08% 3,148,461
2016-09-15 2016-09-13 14.923 211,274 -10,493 0.08% 3,152,887
2016-09-13 2016-09-09 15.066 221,767 +3,498 0.09% 3,341,177
2016-09-09 2016-09-07 15.095 218,269 -700 0.08% 3,294,823
2016-09-08 2016-09-06 15.124 218,969 +1,251 0.08% 3,311,685
2016-09-05 2016-09-01 15.095 217,718 +3,478 0.08% 3,286,505
2016-09-01 2016-08-30 15.124 214,240 +3,478 0.08% 3,240,164
2016-08-23 2016-08-19 15.153 210,762 +1,391 0.08% 3,193,623
2016-08-19 2016-08-17 15.268 209,371 -1,391 0.08% 3,196,625
2016-08-18 2016-08-16 15.210 210,762 -3,478 0.08% 3,205,743
2016-08-17 2016-08-15 15.095 214,240 +1,391 0.08% 3,234,004
2016-08-15 2016-08-11 15.239 212,849 +6,956 0.08% 3,243,607
2016-08-10 2016-08-08 15.239 205,893 +2,087 0.08% 3,137,604
2016-08-09 2016-08-05 15.239 203,806 +696 0.08% 3,105,800
2016-08-08 2016-08-04 15.268 203,110 -2,087 0.08% 3,101,034
2016-08-05 2016-08-03 15.239 205,197 +695 0.08% 3,126,998
2016-07-29 2016-07-27 15.239 204,502 -44,517 0.08% 3,116,407
2016-07-28 2016-07-26 15.181 249,019 -696 0.10% 3,780,481
2016-07-25 2016-07-21 15.095 249,715 +4,174 0.10% 3,769,508
2016-07-22 2016-07-20 15.354 245,541 +4,869 0.09% 3,770,040
2016-07-20 2016-07-18 15.383 240,672 +18,781 0.09% 3,702,201
2016-07-15 2016-07-13 15.354 221,891 -2,087 0.09% 3,406,918
2016-07-13 2016-07-11 15.239 223,978 +18,781 0.09% 3,413,201
2016-07-12 2016-07-08 15.383 205,197 -2,782 0.08% 3,156,498
2016-07-11 2016-07-07 15.210 207,979 +1,391 0.08% 3,163,413
2016-07-08 2016-07-06 15.210 206,588 +3,478 0.08% 3,142,255
2016-06-20 2016-06-16 15.240 203,110 +1,160 0.08% 3,095,362
2016-05-24 2016-05-20 15.461 201,950 +3,270 0.08% 3,122,397
2016-04-27 2016-04-25 15.432 198,680 -681 0.08% 3,065,998
2016-04-14 2016-04-12 15.432 199,361 +681 0.08% 3,076,507
2016-03-11 2016-03-09 14.624 198,680 -1,361 0.08% 2,905,398
2016-03-04 2016-03-02 14.315 200,041 -680 0.08% 2,863,561
2016-03-03 2016-03-01 14.109 200,721 -681 0.08% 2,831,995
2016-02-25 2016-02-23 13.962 201,402 -680 0.08% 2,812,003
2016-02-17 2016-02-15 13.595 202,082 +680 0.08% 2,747,248
2016-02-15 2016-02-11 13.536 201,402 -4,763 0.08% 2,726,163
2016-02-12 2016-02-05 14.256 206,165 -680 0.08% 2,939,105
2016-02-11 2016-02-04 14.050 206,845 +680 0.08% 2,906,239
2016-01-25 2016-01-21 13.698 206,165 -2,721 0.08% 2,823,965
2016-01-22 2016-01-20 13.845 208,886 -681 0.08% 2,891,936
2016-01-21 2016-01-19 13.874 209,567 +681 0.08% 2,907,524
2016-01-20 2016-01-18 14.124 208,886 +3,402 0.08% 2,950,266
2016-01-14 2016-01-12 14.462 205,484 +680 0.08% 2,971,677
2016-01-13 2016-01-11 14.638 204,804 +2,041 0.08% 2,997,963
2016-01-12 2016-01-08 14.844 202,763 +1,361 0.08% 3,009,806
2016-01-11 2016-01-07 14.756 201,402 +681 0.08% 2,971,844
2015-12-21 2015-12-17 14.815 200,721 -681 0.08% 2,973,595
2015-12-18 2015-12-16 14.933 201,402 +681 0.08% 3,007,470
2015-12-17 2015-12-15 14.962 200,721 +1,192 0.08% 3,003,236
2015-12-14 2015-12-10 15.051 199,529 -676 0.08% 3,003,101
2015-12-11 2015-12-09 14.933 200,205 +676 0.08% 2,989,595
2015-11-30 2015-11-26 15.258 199,529 -1,353 0.08% 3,044,401
2015-11-27 2015-11-25 15.021 200,882 -4,058 0.08% 3,017,525
2015-11-26 2015-11-24 14.992 204,940 -1,353 0.08% 3,072,422
2015-11-25 2015-11-23 14.844 206,293 +1,353 0.08% 3,062,205
2015-11-24 2015-11-20 14.844 204,940 +1,353 0.08% 3,042,122
2015-11-20 2015-11-18 14.992 203,587 -1,353 0.08% 3,052,138
2015-11-19 2015-11-17 14.903 204,940 +2,029 0.08% 3,054,242
2015-11-13 2015-11-11 14.844 202,911 +1,353 0.08% 3,012,003
2015-11-12 2015-11-10 14.992 201,558 +1,353 0.08% 3,021,719
2015-11-04 2015-11-02 15.081 200,205 +2,705 0.08% 3,019,195
2015-09-11 2015-09-09 14.904 197,500 -2,029 0.08% 2,943,468
2015-09-10 2015-09-08 14.874 199,529 -8,218 0.08% 2,967,772
2015-09-08 2015-09-04 14.576 207,747 -2,017 0.08% 3,028,206
2015-09-04 2015-09-01 14.234 209,764 -1,344 0.08% 2,985,846
2015-09-02 2015-08-31 14.145 211,108 -673 0.08% 2,986,137
2015-09-01 2015-08-28 14.844 211,781 +673 0.08% 3,143,707
2015-08-26 2015-08-24 13.833 211,108 +1,344 0.08% 2,920,197
2015-08-24 2015-08-20 14.428 209,764 +2,017 0.08% 3,026,406
2015-08-17 2015-08-13 14.621 207,747 -2,017 0.08% 3,037,476
2015-08-12 2015-08-10 14.576 209,764 -1,344 0.08% 3,057,606
2015-08-04 2015-07-31 14.725 211,108 +1,344 0.08% 3,108,597
2015-08-03 2015-07-30 14.755 209,764 +10,758 0.08% 3,095,046
2015-07-31 2015-07-29 14.636 199,006 +672 0.08% 2,912,633
2015-07-29 2015-07-27 14.368 198,334 -6,051 0.08% 2,849,698
2015-07-28 2015-07-24 14.576 204,385 +2,017 0.08% 2,979,200
2015-07-21 2015-07-17 14.710 202,368 -9,413 0.08% 2,976,889
2015-07-20 2015-07-16 14.710 211,781 +16,136 0.08% 3,115,357
2015-07-15 2015-07-13 14.576 195,645 +2,017 0.08% 2,851,802
2015-07-13 2015-07-09 13.788 193,628 +2,689 0.08% 2,669,761
2015-07-10 2015-07-08 13.282 190,939 -9,412 0.08% 2,536,125
2015-07-09 2015-07-07 13.848 200,351 +672 0.08% 2,774,378
2015-07-08 2015-07-06 13.788 199,679 +3,362 0.08% 2,753,193
2015-07-07 2015-07-03 14.324 196,317 +3,361 0.08% 2,811,957
2015-07-03 2015-06-30 14.933 192,956 +673 0.08% 2,881,486
2015-06-26 2015-06-24 15.023 192,283 +1,344 0.08% 2,888,699
2015-06-25 2015-06-23 14.888 190,939 +1,141 0.08% 2,842,794
2015-06-23 2015-06-19 14.679 189,798 +2,005 0.08% 2,786,046
2015-06-22 2015-06-18 14.948 187,793 +2,005 0.08% 2,807,195
2015-06-12 2015-06-10 13.946 185,788 -668 0.07% 2,590,963
2015-06-10 2015-06-08 14.470 186,456 +668 0.07% 2,697,929
2015-05-29 2015-05-27 14.353 185,788 -668 0.07% 2,666,697
2015-05-28 2015-05-26 14.293 186,456 +2,305 0.07% 2,664,945
2015-05-21 2015-05-19 13.973 184,151 -3,946 0.08% 2,573,200
2015-05-15 2015-05-13 14.095 188,097 +3,946 0.08% 2,651,219
2015-05-13 2015-05-11 14.201 184,151 -3,288 0.08% 2,615,200
2015-05-12 2015-05-08 13.684 187,439 -5,262 0.08% 2,564,994
2015-05-11 2015-05-07 13.532 192,701 +8,550 0.08% 2,607,702
2015-05-08 2015-05-06 13.243 184,151 -6,577 0.08% 2,438,800
2015-04-29 2015-04-27 12.787 190,728 -2,631 0.08% 2,438,902
2015-04-28 2015-04-24 12.727 193,359 +1,316 0.08% 2,460,786
2015-04-23 2015-04-21 12.635 192,043 -658 0.08% 2,426,518
2015-04-20 2015-04-16 12.879 192,701 -658 0.08% 2,481,712
2015-04-16 2015-04-14 12.711 193,359 -2,630 0.08% 2,457,846
2015-04-15 2015-04-13 12.605 195,989 -11,181 0.08% 2,470,417
2015-04-14 2015-04-10 12.833 207,170 -658 0.08% 2,658,602
2015-04-10 2015-04-08 12.833 207,828 -657 0.08% 2,667,046
2015-04-02 2015-03-31 12.346 208,485 +657 0.09% 2,574,037
2015-03-31 2015-03-27 12.286 207,828 +658 0.08% 2,553,286
2015-03-30 2015-03-26 12.407 207,170 +658 0.08% 2,570,402
2015-03-27 2015-03-25 12.498 206,512 +30,911 0.08% 2,581,078
2015-03-25 2015-03-23 12.407 175,601 +658 0.07% 2,178,718
2015-03-24 2015-03-20 12.544 174,943 -1,316 0.07% 2,194,494
2015-03-23 2015-03-19 12.286 176,259 -3,288 0.07% 2,165,442
2015-03-19 2015-03-17 12.286 179,547 -658 0.07% 2,205,837
2015-03-18 2015-03-16 12.316 180,205 +658 0.07% 2,219,401
2015-03-17 2015-03-13 12.301 179,547 +3,288 0.07% 2,208,567
2015-03-11 2015-03-09 12.240 176,259 -657 0.07% 2,157,402
2015-03-10 2015-03-06 12.270 176,916 +657 0.07% 2,170,824
2015-03-09 2015-03-05 12.392 176,259 -3,946 0.07% 2,184,202
2015-03-05 2015-03-03 12.164 180,205 -658 0.07% 2,192,001
2015-03-04 2015-03-02 12.164 180,863 +21,046 0.07% 2,200,005
2015-03-03 2015-02-27 12.605 159,817 +1,316 0.07% 2,014,473
2015-03-02 2015-02-26 12.879 158,501 +1,315 0.06% 2,041,265
2015-02-26 2015-02-24 12.803 157,186 -1,973 0.06% 2,012,380
2015-02-12 2015-02-10 12.331 159,159 -1,973 0.06% 1,962,619
2015-02-11 2015-02-09 12.407 161,132 -658 0.07% 1,999,199
2015-02-10 2015-02-06 12.514 161,790 -1,973 0.07% 2,024,582
2015-02-09 2015-02-05 12.514 163,763 -1,315 0.07% 2,049,272
2015-02-05 2015-02-03 12.514 165,078 +10,523 0.07% 2,065,727
2015-02-04 2015-02-02 13.046 154,555 +11,180 0.06% 2,016,296
2015-02-03 2015-01-30 12.985 143,375 +21,704 0.06% 1,861,724
2015-02-02 2015-01-29 12.620 121,671 -7,235 0.05% 1,535,498
2015-01-29 2015-01-27 11.845 128,906 +2,631 0.05% 1,526,844
2015-01-28 2015-01-26 11.693 126,275 +658 0.05% 1,476,480
2015-01-12 2015-01-08 11.328 125,617 +657 0.05% 1,422,947
2015-01-09 2015-01-07 11.191 124,960 -657 0.05% 1,398,404
2015-01-06 2015-01-02 11.176 125,617 +5,261 0.05% 1,403,847
2015-01-05 2014-12-31 11.267 120,356 +5,262 0.05% 1,356,032
2014-12-30 2014-12-24 11.328 115,094 +2,630 0.05% 1,303,746
2014-12-23 2014-12-19 11.404 112,464 +658 0.05% 1,282,504
2014-12-16 2014-12-12 11.053 111,806 +910 0.05% 1,235,761
2014-12-12 2014-12-10 11.313 110,896 -5,871 0.05% 1,254,603
2014-12-08 2014-12-04 10.945 116,767 -6,523 0.05% 1,278,063
2014-12-04 2014-12-02 10.746 123,290 +9,785 0.05% 1,324,890
2014-12-02 2014-11-28 10.945 113,505 +11,090 0.05% 1,242,359
2014-12-01 2014-11-27 11.022 102,415 -653 0.04% 1,128,825
2014-11-26 2014-11-24 10.976 103,068 +1,305 0.04% 1,131,282
2014-11-25 2014-11-21 11.099 101,763 +5,218 0.04% 1,129,438
2014-11-24 2014-11-20 10.915 96,545 +5,219 0.04% 1,053,765
2014-11-21 2014-11-19 11.022 91,326 +5,219 0.04% 1,006,601
2014-11-19 2014-11-17 10.915 86,107 +9,132 0.04% 939,837
2014-11-14 2014-11-12 10.823 76,975 +15,656 0.03% 833,083
2014-11-13 2014-11-11 10.915 61,319 +7,176 0.03% 669,282
2014-11-12 2014-11-10 10.976 54,143 +20,874 0.02% 594,278
2014-11-11 2014-11-07 10.961 33,269 +9,133 0.01% 364,653
2014-11-10 2014-11-06 10.945 24,136 +1,305 0.01% 264,179
2014-11-07 2014-11-05 10.961 22,831 +3,913 0.01% 250,245
2014-11-06 2014-11-04 10.899 18,918 +1,957 0.01% 206,195
2014-10-28 2014-10-24 10.807 16,961 -652 0.01% 183,305
2014-10-27 2014-10-23 10.715 17,613 -6,523 0.01% 188,732
2014-10-24 2014-10-22 10.669 24,136 -3,588 0.01% 257,519
2014-10-22 2014-10-20 10.608 27,724 +1,957 0.01% 294,101
2014-10-16 2014-10-14 10.578 25,767 +2,609 0.01% 272,551
2014-10-09 2014-10-07 10.562 23,158 -3,914 0.01% 244,599
2014-10-07 2014-10-03 10.424 27,072 -4,566 0.01% 282,204
2014-10-06 2014-09-30 10.363 31,638 -5,871 0.01% 327,861
2014-10-03 2014-09-29 10.271 37,509 +1,957 0.02% 385,252
2014-09-26 2014-09-24 10.608 35,552 +2,609 0.01% 377,141
2014-09-19 2014-09-17 10.378 32,943 +3,262 0.01% 341,890
2014-09-12 2014-09-10 10.747 29,681 +3,262 0.01% 318,980
2014-09-11 2014-09-08 10.778 26,419 +228 0.01% 284,740
2014-09-05 2014-09-03 10.685 26,191 +5,497 0.01% 279,853
2014-09-04 2014-09-02 10.546 20,694 -647 0.01% 218,237
2014-09-01 2014-08-28 10.283 21,341 -5,820 0.01% 219,450
2014-08-27 2014-08-25 10.036 27,161 +7,760 0.01% 272,578
2014-08-14 2014-08-12 10.113 19,401 +2,587 0.01% 196,201
2014-08-08 2014-08-06 10.051 16,814 -1,940 0.01% 168,999
2014-08-06 2014-08-04 10.051 18,754 +1,940 0.01% 188,498
2014-07-29 2014-07-25 10.128 16,814 +647 0.01% 170,299
2014-07-17 2014-07-15 9.943 16,167 -1,294 0.01% 160,746
2014-07-15 2014-07-11 9.866 17,461 +1,294 0.01% 172,262
2014-06-30 2014-06-26 9.866 16,167 -1,294 0.01% 159,496
2014-06-26 2014-06-24 10.036 17,461 -3,040 0.01% 175,247
2014-06-24 2014-06-20 9.990 20,501 +1,922 0.01% 204,798
2014-06-23 2014-06-19 9.974 18,579 +640 0.01% 185,308
2014-06-20 2014-06-18 9.990 17,939 -1,922 0.01% 179,205
2014-06-16 2014-06-12 9.990 19,861 +1,922 0.01% 198,405
2014-06-11 2014-06-09 9.974 17,939 -1,281 0.01% 178,925
2014-06-10 2014-06-06 10.021 19,220 -1,922 0.01% 192,601
2014-06-06 2014-06-04 10.337 21,142 +3,203 0.01% 218,536
2014-06-05 2014-06-03 10.321 17,939 -1,555 0.01% 185,143
2014-06-03 2014-05-29 10.321 19,494 +1,887 0.01% 201,191
2014-05-28 2014-05-26 10.352 17,607 +1,257 0.01% 182,276
2014-05-09 2014-05-07 10.321 16,350 -1,886 0.01% 168,743
2014-04-16 2014-04-14 10.337 18,236 -629 0.01% 188,498
2014-04-15 2014-04-11 10.289 18,865 -2,515 0.01% 194,100
2014-04-09 2014-04-07 10.305 21,380 +2,515 0.01% 220,316
2014-04-08 2014-04-04 10.273 18,865 -2,515 0.01% 193,800
2014-04-04 2014-04-02 10.257 21,380 +1,257 0.01% 219,296
2014-03-28 2014-03-26 10.034 20,123 -1,886 0.01% 201,923
2014-03-17 2014-03-13 10.066 22,009 -629 0.01% 221,548
2014-03-13 2014-03-11 10.066 22,638 -1,258 0.01% 227,880
2014-03-11 2014-03-07 10.050 23,896 +1,887 0.01% 240,163
2014-03-07 2014-03-05 10.082 22,009 -3,144 0.01% 221,898
2014-03-06 2014-03-04 10.050 25,153 +3,144 0.01% 252,796
2014-02-26 2014-02-24 10.114 22,009 -1,887 0.01% 222,598
2014-02-25 2014-02-21 10.082 23,896 -629 0.01% 240,923
2014-02-21 2014-02-19 10.098 24,525 +2,516 0.01% 247,655
2014-02-13 2014-02-11 10.162 22,009 -3,144 0.01% 223,648
2014-01-07 2014-01-03 9.955 25,153 +1,257 0.01% 250,396
2013-12-16 2013-12-12 10.099 23,896 +229 0.01% 241,336
2013-12-03 2013-11-29 10.148 23,667 -1,868 0.01% 240,163
2013-12-02 2013-11-28 10.148 25,535 +1,868 0.01% 259,119
2013-11-29 2013-11-27 10.196 23,667 +1,246 0.01% 241,303
2013-11-28 2013-11-26 10.212 22,421 -1,868 0.01% 228,959
2013-11-18 2013-11-14 10.051 24,289 -1,869 0.01% 244,135
2013-11-15 2013-11-13 10.003 26,158 +4,360 0.01% 261,661
2013-11-14 2013-11-12 10.003 21,798 +4,982 0.01% 218,048
2013-10-30 2013-10-28 10.035 16,816 +3,114 0.01% 168,752
2013-10-29 2013-10-25 10.003 13,702 -1,245 0.01% 137,062
2013-10-23 2013-10-21 10.099 14,947 +3,114 0.01% 150,956
2013-10-17 2013-10-15 10.115 11,833 -623 0.01% 119,697
2013-10-16 2013-10-11 10.083 12,456 -2,491 0.01% 125,599
2013-10-15 2013-10-10 10.035 14,947 -1,246 0.01% 149,996
2013-10-11 2013-10-09 10.003 16,193 +3,114 0.01% 161,980
2013-10-07 2013-10-03 10.083 13,079 +1,246 0.01% 131,881
2013-10-04 2013-10-02 10.099 11,833 -1,246 0.01% 119,507
2013-09-27 2013-09-25 10.035 13,079 -623 0.01% 131,251
2013-09-24 2013-09-19 10.132 13,702 +623 0.01% 138,822
2013-09-19 2013-09-17 10.003 13,079 -3,114 0.01% 130,831
2013-09-18 2013-09-16 10.035 16,193 +1,868 0.01% 162,500
2013-09-13 2013-09-11 10.132 14,325 +1,869 0.01% 145,134
2013-09-10 2013-09-06 10.132 12,456 +1,245 0.01% 126,199
2013-09-06 2013-09-04 10.406 11,211 -511 0.00% 116,659
2013-08-23 2013-08-21 10.308 11,722 +1,234 0.01% 120,836
2013-08-22 2013-08-20 10.373 10,488 -1,234 0.00% 108,795
2013-08-15 2013-08-12 10.341 11,722 +1,234 0.01% 121,216
2013-08-12 2013-08-08 10.292 10,488 +1,233 0.00% 107,945
2013-08-09 2013-08-07 10.292 9,255 -1,233 0.00% 95,255
2013-08-08 2013-08-06 10.292 10,488 -1,234 0.00% 107,945
2013-08-06 2013-08-02 10.211 11,722 -1,234 0.01% 119,696
2013-07-31 2013-07-29 10.163 12,956 +1,234 0.01% 131,667
2013-07-25 2013-07-23 10.244 11,722 +3,084 0.01% 120,076
2013-07-24 2013-07-22 10.308 8,638 -2,467 0.00% 89,045
2013-07-18 2013-07-16 10.163 11,105 +1,234 0.00% 112,856
2013-07-09 2013-07-05 10.195 9,871 -1,234 0.00% 100,635
2013-07-08 2013-07-04 10.130 11,105 +3,084 0.00% 112,496
2013-06-28 2013-06-26 10.407 8,021 +76 0.00% 83,472
2013-06-26 2013-06-24 10.390 7,945 +611 0.00% 82,551
2013-06-25 2013-06-21 10.505 7,334 +611 0.00% 77,042
2013-06-24 2013-06-20 10.603 6,723 +612 0.00% 71,284
2013-06-18 2013-06-14 10.668 6,111 -2,445 0.00% 65,195
2013-06-11 2013-06-07 10.505 8,556 +1,222 0.00% 89,879
2013-06-10 2013-06-06 10.636 7,334 -1,222 0.00% 78,002
2013-06-03 2013-05-30 10.603 8,556 +1,222 0.00% 90,719
2013-05-30 2013-05-28 10.718 7,334 -1,222 0.00% 78,602
2013-05-23 2013-05-21 11.083 8,556 -445 0.00% 94,823
2013-05-22 2013-05-20 11.099 9,001 +1,801 0.00% 99,905
2013-05-21 2013-05-16 11.066 7,200 +1,200 0.00% 79,675
2013-05-14 2013-05-10 11.066 6,000 -600 0.00% 66,396
2013-05-08 2013-05-06 10.966 6,600 +1,200 0.00% 72,376
2013-05-07 2013-05-03 10.999 5,400 -1,200 0.00% 59,396
2013-04-30 2013-04-26 10.949 6,600 +1,200 0.00% 72,266
2013-04-18 2013-04-16 10.866 5,400 +1,200 0.00% 58,676
2013-04-08 2013-04-03 10.966 4,200 +1,200 0.00% 46,057
2013-04-05 2013-04-02 11.033 3,000 -3,600 0.00% 33,098
2013-03-18 2013-03-14 10.833 6,600 +1,200 0.00% 71,496
2013-03-15 2013-03-13 10.833 5,400 -1,200 0.00% 58,496
2013-03-14 2013-03-12 10.849 6,600 +2,400 0.00% 71,606
2013-03-13 2013-03-11 10.966 4,200 -600 0.00% 46,057
2013-03-12 2013-03-08 10.883 4,800 -2,400 0.00% 52,237
2013-03-11 2013-03-07 10.883 7,200 +1,200 0.00% 78,355
2013-03-07 2013-03-05 10.883 6,000 -600 0.00% 65,296
2013-03-01 2013-02-27 10.833 6,600 -600 0.00% 71,496
2013-02-26 2013-02-22 10.933 7,200 -600 0.00% 78,715
2013-02-20 2013-02-18 10.916 7,800 +1,200 0.00% 85,145
2013-02-19 2013-02-15 10.933 6,600 +1,800 0.00% 72,156
2013-02-18 2013-02-14 10.933 4,800 -1,800 0.00% 52,477
2013-02-15 2013-02-08 10.833 6,600 +600 0.00% 71,496
2013-02-08 2013-02-06 10.833 6,000 -600 0.00% 64,996
2013-02-06 2013-02-04 10.833 6,600 +1,800 0.00% 71,496
2013-02-04 2013-01-31 10.916 4,800 -1,800 0.00% 52,397
2013-01-28 2013-01-24 10.783 6,600 +1,800 0.00% 71,166
2013-01-22 2013-01-18 10.866 4,800 -6,001 0.00% 52,157
2013-01-21 2013-01-17 10.866 10,801 -3,000 0.00% 117,364
2013-01-15 2013-01-11 10.766 13,801 -2,400 0.01% 148,582
2013-01-10 2013-01-08 10.766 16,201 +3,000 0.01% 174,420
2013-01-07 2013-01-03 10.766 13,201 +600 0.01% 142,122
2013-01-04 2013-01-02 10.716 12,601 +2,400 0.01% 135,033
2013-01-03 2012-12-31 10.749 10,201 -600 0.00% 109,654
2012-12-27 2012-12-20 10.666 10,801 +1,200 0.00% 115,204
2012-12-20 2012-12-18 10.749 9,601 +600 0.00% 103,205
2012-12-19 2012-12-17 10.683 9,001 +600 0.00% 96,155
2012-12-17 2012-12-13 11.001 8,401 +78 0.00% 92,419
2012-12-12 2012-12-10 10.934 8,323 +2,378 0.00% 91,000
2012-12-11 2012-12-07 10.850 5,945 -4,756 0.00% 64,500
2012-12-03 2012-11-29 10.648 10,701 +1,784 0.00% 113,941
2012-11-28 2012-11-26 10.732 8,917 -5,945 0.00% 95,695
2012-11-27 2012-11-23 10.681 14,862 +8,917 0.01% 158,745
2012-11-21 2012-11-19 10.749 5,945 -5,945 0.00% 63,900
2012-11-19 2012-11-15 10.648 11,890 -1,189 0.01% 126,601
2012-11-15 2012-11-13 10.664 13,079 +5,945 0.01% 139,481
2012-11-09 2012-11-07 10.816 7,134 +1,189 0.00% 77,160
2012-11-07 2012-11-05 10.799 5,945 -2,378 0.00% 64,200
2012-11-01 2012-10-30 10.631 8,323 -16,646 0.00% 88,480
2012-10-31 2012-10-29 10.547 24,969 +7,134 0.01% 263,341
2012-10-30 2012-10-26 10.564 17,835 -8,917 0.01% 188,401
2012-10-29 2012-10-25 10.614 26,752 +1,783 0.01% 283,946
2012-10-26 2012-10-24 10.614 24,969 +9,512 0.01% 265,021
2012-10-25 2012-10-22 10.597 15,457 +9,512 0.01% 163,801
2012-10-19 2012-10-17 10.597 5,945 -9,512 0.00% 63,000
2012-10-18 2012-10-16 10.530 15,457 +6,540 0.01% 162,761
2012-10-17 2012-10-15 10.513 8,917 +2,972 0.00% 93,745
2012-09-14 2012-09-12 10.429 5,945 -4,756 0.00% 62,000
2012-09-13 2012-09-11 10.479 10,701 -4,161 0.00% 112,141
2012-09-12 2012-09-10 10.362 14,862 -9,512 0.01% 153,996
2012-09-10 2012-09-06 10.531 24,374 -5,064 0.01% 256,676
2012-09-07 2012-09-05 10.497 29,438 +5,888 0.01% 309,004
2012-09-04 2012-08-31 10.582 23,550 +3,532 0.01% 249,199
2012-09-03 2012-08-30 10.599 20,018 +5,888 0.01% 212,164
2012-08-31 2012-08-29 10.599 14,130 +2,355 0.01% 149,759
2012-08-30 2012-08-28 10.650 11,775 +5,299 0.01% 125,399
2012-08-21 2012-08-17 10.531 6,476 +1,177 0.00% 68,197
2012-08-20 2012-08-16 10.463 5,299 +1,178 0.00% 55,442
2012-08-16 2012-08-14 10.514 4,121 -589 0.00% 43,327
2012-08-15 2012-08-13 10.429 4,710 +1,177 0.00% 49,120
2012-08-13 2012-08-09 10.565 3,533 +1,767 0.00% 37,325
2012-07-13 2012-07-11 10.395 1,766 -1,767 0.00% 18,357
2012-07-12 2012-07-10 10.378 3,533 +1,767 0.00% 36,665
2012-07-10 2012-07-06 10.548 1,766 -589 0.00% 18,627
2012-07-09 2012-07-05 10.531 2,355 +589 0.00% 24,800
2012-06-29 2012-06-27 10.327 1,766 +588 0.00% 18,237
2012-06-22 2012-06-20 10.583 1,178 +12 0.00% 12,467
2012-06-13 2012-06-11 10.634 1,166 -583 0.00% 12,400
2012-06-08 2012-06-06 10.446 1,749 +583 0.00% 18,270
2012-05-23 2012-05-21 11.018 1,166 +22 0.00% 12,846
2012-05-16 2012-05-14 11.018 1,144 +572 0.00% 12,604
2012-05-11 2012-05-09 11.122 572 -572 0.00% 6,362
2012-05-10 2012-05-08 10.965 1,144 -1,143 0.00% 12,544
2012-05-04 2012-05-02 11.053 2,287 +1,715 0.00% 25,277
2012-04-13 2012-04-11 11.087 572 -1,143 0.00% 6,342
2012-04-05 2012-04-02 11.157 1,715 +1,143 0.00% 19,135
2012-03-29 2012-03-27 11.280 572 -1,715 0.00% 6,452
2012-03-28 2012-03-26 11.175 2,287 +1,143 0.00% 25,557
2012-03-27 2012-03-23 11.210 1,144 +572 0.00% 12,824
2012-03-22 2012-03-20 11.542 572 -1,143 0.00% 6,602
2012-03-20 2012-03-16 11.122 1,715 +571 0.00% 19,075
2012-03-16 2012-03-14 11.192 1,144 +1,144 0.00% 12,804
2011-11-14 2011-11-10 10.860 0 -2,265
2011-11-10 2011-11-08 10.807 2,265 -566 0.00% 24,479
2011-11-08 2011-11-04 10.860 2,831 +566 0.00% 30,746
2011-11-04 2011-11-02 10.790 2,265 +2,265 0.00% 24,439
2011-10-31 2011-10-27 11.037 0 -566
2011-10-19 2011-10-17 11.002 566 +566 0.00% 6,227
2011-09-22 2011-09-20 11.249 0 -1
2011-09-12 2011-09-08 11.780 1 +1 0.00% 12
2011-09-08 2011-09-06 11.584 0 -561
2011-08-19 2011-08-17 11.744 561 -561 0.00% 6,588
2011-08-18 2011-08-16 11.655 1,122 +561 0.00% 13,077
2011-08-09 2011-08-05 12.083 561 -1,122 0.00% 6,778
2011-06-21 2011-06-17 12.226 1,683 +14 0.00% 20,576
2011-05-27 2011-05-25 12.406 1,669 +557 0.00% 20,705
2011-05-11 2011-05-06 12.553 1,112 +19 0.00% 13,959
2011-03-11 2011-03-09 12.425 1,093 -1,639 0.00% 13,581
2011-03-10 2011-03-08 12.389 2,732 -3,279 0.00% 33,846
2011-03-08 2011-03-04 12.425 6,011 +4,918 0.00% 74,688
2011-03-01 2011-02-25 12.425 1,093 -546 0.00% 13,581
2011-02-28 2011-02-24 12.297 1,639 +546 0.00% 20,155
2011-01-03 2010-12-29 12.608 1,093 -546 0.00% 13,781
2010-12-30 2010-12-28 12.462 1,639 +546 0.00% 20,425
2010-12-28 2010-12-22 12.627 1,093 -1,639 0.00% 13,801
2010-12-23 2010-12-21 12.444 2,732 -1,640 0.00% 33,996
2010-12-22 2010-12-20 12.370 4,372 +547 0.00% 54,083
2010-12-16 2010-12-14 12.735 3,825 +32 0.00% 48,712
2010-12-09 2010-12-07 12.588 3,793 -541 0.00% 47,745
2010-11-24 2010-11-22 12.606 4,334 +541 0.00% 54,635
2010-11-12 2010-11-10 13.215 3,793 -541 0.00% 50,125
2010-11-09 2010-11-05 12.920 4,334 -1,084 0.00% 55,994
2010-11-05 2010-11-03 12.588 5,418 +1,084 0.00% 68,199
2010-10-27 2010-10-25 12.458 4,334 -542 0.00% 53,995
2010-10-19 2010-10-15 12.255 4,876 +2,709 0.00% 59,757
2010-10-18 2010-10-14 12.218 2,167 +542 0.00% 26,477
2010-09-27 2010-09-22 12.366 1,625 -2,168 0.00% 20,095
2010-09-13 2010-09-09 12.183 3,793 +35 0.00% 46,208
2010-09-08 2010-09-06 12.089 3,758 -537 0.00% 45,432
2010-09-07 2010-09-03 11.922 4,295 +537 0.00% 51,204
2010-08-12 2010-08-10 12.089 3,758 -537 0.00% 45,432
2010-08-11 2010-08-09 12.108 4,295 +537 0.00% 52,004
2010-07-27 2010-07-23 11.810 3,758 +2,684 0.00% 44,382
2010-06-21 2010-06-17 12.816 1,074 +10 0.00% 13,765
2010-05-17 2010-05-13 13.008 1,064 +19 0.00% 13,841
2010-05-04 2010-04-30 13.353 1,045 -523 0.00% 13,954
2010-05-03 2010-04-29 13.353 1,568 +1,045 0.00% 20,937
2010-04-13 2010-04-09 13.238 523 +523 0.00% 6,923
2010-01-25 2010-01-21 13.200 0 -523
2010-01-21 2010-01-19 13.219 523 +523 0.00% 6,913
2009-11-18 2009-11-16 14.735 0 -518
2009-11-17 2009-11-13 14.755 518 +518 0.00% 7,643
2009-09-08 2009-09-04 13.599 0 -515
2009-09-07 2009-09-03 12.453 515 +515 0.00% 6,413
2009-08-04 2009-07-31 12.181 0 -1,029
2009-07-31 2009-07-29 11.851 1,029 -1,030 0.00% 12,195
2009-07-24 2009-07-22 10.918 2,059 +515 0.00% 22,481
2009-07-23 2009-07-21 10.880 1,544 +1,029 0.00% 16,798
2009-06-15 2009-06-11 11.484 515 +6 0.00% 5,914
2009-06-08 2009-06-04 11.386 509 -3,057 0.00% 5,795
2009-06-05 2009-06-03 11.680 3,566 +3,566 0.00% 41,652
2007-06-26 2007-06-22 17.218 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