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: BERICH BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.340 0 +0
2025-10-13 2025-10-09 27.240 0 +0
2025-10-10 2025-10-08 27.100 0 +0
2025-10-09 2025-10-06 27.160 0 +0
2025-10-08 2025-10-03 27.460 0 +0
2025-10-06 2025-10-02 27.500 0 +0
2025-10-03 2025-09-30 27.440 0 +0
2025-10-02 2025-09-29 27.700 0 +0
2025-09-30 2025-09-26 27.140 0 +0
2025-09-29 2025-09-25 27.040 0 +0
2025-09-26 2025-09-24 27.440 0 +0
2025-09-25 2025-09-23 27.300 0 +0
2025-09-24 2025-09-22 27.700 0 +0
2025-09-23 2025-09-19 28.200 0 +0
2025-09-22 2025-09-18 27.780 0 +0
2025-09-19 2025-09-17 27.960 0 +0
2025-09-18 2025-09-16 28.180 0 +0
2025-09-17 2025-09-15 28.040 0 +0
2025-09-16 2025-09-12 28.160 0 +0
2025-09-15 2025-09-11 27.740 0 +0
2025-09-12 2025-09-10 27.680 0 +0
2025-09-11 2025-09-09 27.040 0 +0
2025-09-10 2025-09-08 26.580 0 +0
2025-09-09 2025-09-05 26.520 0 +0
2025-09-08 2025-09-04 26.040 0 +0
2025-09-05 2025-09-03 26.300 0 +0
2025-09-04 2025-09-02 27.669 0 +0
2025-09-03 2025-09-01 27.690 0 +0
2025-09-02 2025-08-29 27.405 0 +0
2025-09-01 2025-08-28 27.425 0 +0
2025-08-29 2025-08-27 27.486 0 +0
2025-08-28 2025-08-26 27.649 0 +0
2025-08-27 2025-08-25 28.016 0 +0
2025-08-26 2025-08-22 27.690 0 +0
2025-08-25 2025-08-21 27.853 0 +0
2025-08-22 2025-08-20 27.832 0 +0
2025-08-21 2025-08-19 27.629 0 +0
2025-08-20 2025-08-18 27.486 0 +0
2025-08-19 2025-08-15 28.118 0 +0
2025-08-18 2025-08-14 29.483 0 +0
2025-08-15 2025-08-13 29.238 0 +0
2025-08-14 2025-08-12 28.668 0 +0
2025-08-13 2025-08-11 29.014 0 +0
2025-08-12 2025-08-08 28.586 0 +0
2025-08-11 2025-08-07 28.912 0 +0
2025-08-08 2025-08-06 27.975 0 +0
2025-08-07 2025-08-05 28.220 0 +0
2025-08-06 2025-08-04 28.179 0 +0
2025-08-05 2025-08-01 27.863 0 +0
2025-08-04 2025-07-31 28.016 0 +0
2025-08-01 2025-07-30 28.474 0 +0
2025-07-31 2025-07-29 28.423 0 +0
2025-07-30 2025-07-28 28.372 0 +0
2025-07-29 2025-07-25 27.965 0 +0
2025-07-28 2025-07-24 27.710 0 +0
2025-07-25 2025-07-23 27.659 0 +0
2025-07-24 2025-07-22 27.201 0 +0
2025-07-23 2025-07-21 27.048 0 +0
2025-07-22 2025-07-18 26.946 0 +0
2025-07-21 2025-07-17 27.048 0 +0
2025-07-18 2025-07-16 26.844 0 +0
2025-07-17 2025-07-15 27.048 0 +0
2025-07-16 2025-07-14 26.488 0 +0
2025-07-15 2025-07-11 26.488 0 +0
2025-07-14 2025-07-10 26.284 0 +0
2025-07-11 2025-07-09 26.386 0 +0
2025-07-10 2025-07-08 28.882 0 +0
2025-07-09 2025-07-07 29.493 0 +0
2025-07-08 2025-07-04 29.493 0 +0
2025-07-07 2025-07-03 29.595 0 +0
2025-07-04 2025-07-02 29.493 0 +0
2025-07-03 2025-06-30 27.965 0 +0
2025-07-02 2025-06-27 28.118 0 +0
2025-06-30 2025-06-26 28.678 0 +0
2025-06-27 2025-06-25 29.289 0 +0
2025-06-26 2025-06-24 28.016 0 +0
2025-06-25 2025-06-23 28.016 0 +0
2025-06-24 2025-06-20 27.557 0 +0
2025-06-23 2025-06-19 27.201 0 +0
2025-06-20 2025-06-18 27.099 0 +0
2025-06-19 2025-06-17 27.303 0 +0
2025-06-18 2025-06-16 27.405 0 +0
2025-06-17 2025-06-13 26.182 0 +0
2025-06-16 2025-06-12 25.825 0 +0
2025-06-13 2025-06-11 25.520 0 +0
2025-06-12 2025-06-10 25.571 0 +0
2025-06-11 2025-06-09 25.265 0 +0
2025-06-10 2025-06-06 25.163 0 +0
2025-06-09 2025-06-05 24.756 0 +0
2025-06-06 2025-06-04 26.409 0 +0
2025-06-05 2025-06-03 26.732 0 +0
2025-06-04 2025-06-02 26.140 0 +0
2025-06-03 2025-05-30 26.409 0 +0
2025-06-02 2025-05-29 26.194 0 +0
2025-05-30 2025-05-28 26.086 0 +0
2025-05-29 2025-05-27 26.248 0 +0
2025-05-28 2025-05-26 26.140 0 +0
2025-05-27 2025-05-23 26.140 0 +0
2025-05-26 2025-05-22 26.194 0 +0
2025-05-23 2025-05-21 26.624 0 +0
2025-05-22 2025-05-20 26.140 0 +0
2025-05-21 2025-05-19 26.086 0 +0
2025-05-20 2025-05-16 25.763 0 +0
2025-05-19 2025-05-15 26.140 0 +0
2025-05-16 2025-05-14 26.140 0 +0
2025-05-15 2025-05-13 26.140 0 +0
2025-05-14 2025-05-12 26.355 0 +0
2025-05-13 2025-05-09 25.871 0 +0
2025-05-12 2025-05-08 24.365 0 +0
2025-05-09 2025-05-07 24.419 0 +0
2025-05-08 2025-05-06 24.150 0 +0
2025-05-07 2025-05-02 23.881 0 +0
2025-05-06 2025-04-30 23.666 0 +0
2025-05-02 2025-04-29 23.235 0 +0
2025-04-30 2025-04-28 23.289 0 +0
2025-04-29 2025-04-25 23.182 0 +0
2025-04-28 2025-04-24 22.967 0 +0
2025-04-25 2025-04-23 23.182 0 +0
2025-04-24 2025-04-22 22.805 0 +0
2025-04-23 2025-04-17 22.482 0 +0
2025-04-22 2025-04-16 22.106 0 +0
2025-04-17 2025-04-15 22.321 0 +0
2025-04-16 2025-04-14 22.267 0 +0
2025-04-15 2025-04-11 21.783 0 +0
2025-04-14 2025-04-10 21.729 0 +0
2025-04-11 2025-04-09 21.385 0 +0
2025-04-10 2025-04-08 21.998 0 +0
2025-04-09 2025-04-07 22.482 0 +0
2025-04-08 2025-04-03 24.150 0 +0
2025-04-07 2025-04-02 24.365 0 +0
2025-04-03 2025-04-01 24.311 0 +0
2025-04-02 2025-03-31 24.042 0 +0
2025-04-01 2025-03-28 24.096 0 +0
2025-03-31 2025-03-27 24.365 0 +0
2025-03-28 2025-03-26 24.365 0 +0
2025-03-27 2025-03-25 24.150 0 +0
2025-03-26 2025-03-24 23.988 0 +0
2025-03-25 2025-03-21 24.311 0 +0
2025-03-24 2025-03-20 24.741 0 +0
2025-03-21 2025-03-19 24.957 0 +0
2025-03-20 2025-03-18 24.849 0 +0
2025-03-19 2025-03-17 24.688 0 +0
2025-03-18 2025-03-14 24.526 0 +0
2025-03-17 2025-03-13 24.419 0 +0
2025-03-14 2025-03-12 24.580 0 +0
2025-03-13 2025-03-11 24.957 0 +0
2025-03-12 2025-03-10 24.311 0 +0
2025-03-11 2025-03-07 24.365 0 +0
2025-03-10 2025-03-06 24.473 0 +0
2025-03-07 2025-03-05 23.827 0 +0
2025-03-06 2025-03-04 23.289 0 +0
2025-03-05 2025-03-03 22.913 0 +0
2025-03-04 2025-02-28 22.859 0 +0
2025-03-03 2025-02-27 22.967 0 +0
2025-02-28 2025-02-26 22.805 0 +0
2025-02-27 2025-02-25 22.321 0 +0
2025-02-26 2025-02-24 22.482 0 +0
2025-02-25 2025-02-21 22.106 0 +0
2025-02-24 2025-02-20 22.698 0 +0
2025-02-21 2025-02-19 22.805 0 +0
2025-02-20 2025-02-18 22.913 0 +0
2025-02-19 2025-02-17 23.397 0 +0
2025-02-18 2025-02-14 22.913 0 +0
2025-02-17 2025-02-13 22.805 0 +0
2025-02-14 2025-02-12 23.451 0 +0
2025-02-13 2025-02-11 22.482 0 +0
2025-02-12 2025-02-10 22.967 0 +0
2025-02-11 2025-02-07 23.020 0 +0
2025-02-10 2025-02-06 23.397 0 +0
2025-02-07 2025-02-05 23.289 0 +0
2025-02-06 2025-02-04 23.666 0 +0
2025-02-05 2025-02-03 23.720 0 +0
2025-02-04 2025-01-28 23.235 0 +0
2025-02-03 2025-01-24 23.558 0 +0
2025-01-27 2025-01-23 23.504 0 +0
2025-01-24 2025-01-22 23.720 0 +0
2025-01-23 2025-01-21 24.042 0 +0
2025-01-22 2025-01-20 24.257 0 +0
2025-01-21 2025-01-17 24.150 0 +0
2025-01-20 2025-01-16 23.504 0 +0
2025-01-17 2025-01-15 23.451 0 +0
2025-01-16 2025-01-14 23.235 0 +0
2025-01-15 2025-01-13 23.558 0 +0
2025-01-14 2025-01-10 23.988 0 +0
2025-01-13 2025-01-09 24.042 0 +0
2025-01-10 2025-01-08 24.096 0 +0
2025-01-09 2025-01-07 24.634 0 +0
2025-01-08 2025-01-06 25.010 0 +0
2025-01-07 2025-01-03 25.010 0 +0
2025-01-06 2025-01-02 24.903 0 +0
2025-01-03 2024-12-31 25.387 0 +0
2025-01-02 2024-12-27 25.656 0 +0
2024-12-30 2024-12-24 25.441 0 +0
2024-12-27 2024-12-20 25.010 0 +0
2024-12-23 2024-12-19 25.064 0 +0
2024-12-20 2024-12-18 25.925 0 +0
2024-12-19 2024-12-17 25.710 0 +0
2024-12-18 2024-12-16 26.086 0 +0
2024-12-17 2024-12-13 26.463 0 +0
2024-12-16 2024-12-12 26.893 0 +0
2024-12-13 2024-12-11 26.893 0 +0
2024-12-12 2024-12-10 27.431 0 +0
2024-12-11 2024-12-09 27.485 0 +0
2024-12-10 2024-12-06 26.947 0 +0
2024-12-09 2024-12-05 26.624 0 +0
2024-12-06 2024-12-04 26.624 0 +0
2024-12-05 2024-12-03 27.001 0 +0
2024-12-04 2024-12-02 26.301 0 +0
2024-12-03 2024-11-29 26.248 0 +0
2024-12-02 2024-11-28 26.570 0 +0
2024-11-29 2024-11-27 26.570 0 +0
2024-11-28 2024-11-26 26.086 0 +0
2024-11-27 2024-11-25 26.248 0 +0
2024-11-26 2024-11-22 26.301 0 +0
2024-11-25 2024-11-21 27.001 0 +0
2024-11-22 2024-11-20 27.054 0 +0
2024-11-21 2024-11-19 26.893 0 +0
2024-11-20 2024-11-18 26.463 0 +0
2024-11-19 2024-11-15 26.785 0 +0
2024-11-18 2024-11-14 26.732 0 +0
2024-11-15 2024-11-13 26.624 0 +0
2024-11-14 2024-11-12 27.269 0 +0
2024-11-13 2024-11-11 28.022 0 +0
2024-11-12 2024-11-08 28.022 0 +0
2024-11-11 2024-11-07 28.184 0 +0
2024-11-08 2024-11-06 27.861 0 +0
2024-11-07 2024-11-05 27.915 0 +0
2024-11-06 2024-11-04 27.592 0 +0
2024-11-05 2024-11-01 27.162 0 +0
2024-11-04 2024-10-31 26.947 0 +0
2024-11-01 2024-10-30 27.108 0 +0
2024-10-31 2024-10-29 27.162 0 +0
2024-10-30 2024-10-28 27.592 0 +0
2024-10-29 2024-10-25 27.485 0 +0
2024-10-28 2024-10-24 27.646 0 +0
2024-10-25 2024-10-23 28.130 0 +0
2024-10-24 2024-10-22 28.130 0 +0
2024-10-23 2024-10-21 28.345 0 +0
2024-10-22 2024-10-18 28.399 0 +0
2024-10-21 2024-10-17 27.861 0 +0
2024-10-18 2024-10-16 27.754 0 +0
2024-10-17 2024-10-15 27.054 0 +0
2024-10-16 2024-10-14 27.485 0 +0
2024-10-15 2024-10-10 27.700 0 +0
2024-10-14 2024-10-09 27.323 0 +0
2024-10-10 2024-10-08 27.431 0 +0
2024-10-09 2024-10-07 28.453 0 +0
2024-10-08 2024-10-04 28.560 0 +0
2024-10-07 2024-10-03 28.453 0 +0
2024-10-04 2024-10-02 29.260 0 +0
2024-10-03 2024-09-30 26.678 0 +0
2024-10-02 2024-09-27 27.646 0 +0
2024-09-30 2024-09-26 27.700 0 +0
2024-09-27 2024-09-25 27.431 0 +0
2024-09-26 2024-09-24 27.377 0 +0
2024-09-25 2024-09-23 27.108 0 +0
2024-09-24 2024-09-20 27.377 0 +0
2024-09-23 2024-09-19 26.678 0 +0
2024-09-20 2024-09-17 26.140 0 +0
2024-09-19 2024-09-16 25.602 0 +0
2024-09-17 2024-09-13 25.226 0 +0
2024-09-16 2024-09-12 25.118 0 +0
2024-09-13 2024-09-11 24.957 0 +0
2024-09-12 2024-09-10 24.903 0 +0
2024-09-11 2024-09-09 25.226 0 +0
2024-09-10 2024-09-05 25.656 0 +0
2024-09-09 2024-09-04 25.064 0 +0
2024-09-05 2024-09-03 25.064 0 +0
2024-09-04 2024-09-02 26.205 0 +0
2024-09-03 2024-08-30 26.700 0 +0
2024-09-02 2024-08-29 26.864 0 +0
2024-08-30 2024-08-28 26.645 0 +0
2024-08-29 2024-08-27 26.315 0 +0
2024-08-28 2024-08-26 25.271 0 +0
2024-08-27 2024-08-23 24.337 0 +0
2024-08-26 2024-08-22 24.118 0 +0
2024-08-23 2024-08-21 23.788 0 +0
2024-08-22 2024-08-20 24.227 0 +0
2024-08-21 2024-08-19 24.667 0 +0
2024-08-20 2024-08-16 24.173 0 +0
2024-08-19 2024-08-15 24.173 0 +0
2024-08-16 2024-08-14 24.282 0 +0
2024-08-15 2024-08-13 24.282 0 +0
2024-08-14 2024-08-12 24.227 0 +0
2024-08-13 2024-08-09 24.832 0 +0
2024-08-12 2024-08-08 24.447 0 +0
2024-08-09 2024-08-07 24.282 0 +0
2024-08-08 2024-08-06 24.063 0 +0
2024-08-07 2024-08-05 24.008 0 +0
2024-08-06 2024-08-02 24.063 0 +0
2024-08-05 2024-08-01 24.063 0 +0
2024-08-02 2024-07-31 24.118 0 +0
2024-08-01 2024-07-30 23.843 0 +0
2024-07-31 2024-07-29 24.502 0 +0
2024-07-30 2024-07-26 24.392 0 +0
2024-07-29 2024-07-25 24.557 0 +0
2024-07-26 2024-07-24 24.722 0 +0
2024-07-25 2024-07-23 24.777 0 +0
2024-07-24 2024-07-22 24.942 0 +0
2024-07-23 2024-07-19 24.722 0 +0
2024-07-22 2024-07-18 25.161 0 +0
2024-07-19 2024-07-17 25.271 0 +0
2024-07-18 2024-07-16 24.667 0 +0
2024-07-17 2024-07-15 25.161 0 +0
2024-07-16 2024-07-12 25.711 0 +0
2024-07-15 2024-07-11 23.898 0 +0
2024-07-12 2024-07-10 23.184 0 +0
2024-07-11 2024-07-09 22.964 0 +0
2024-07-10 2024-07-08 22.799 0 +0
2024-07-09 2024-07-05 23.184 0 +0
2024-07-08 2024-07-04 23.294 0 +0
2024-07-05 2024-07-03 23.294 0 +0
2024-07-04 2024-07-02 23.184 0 +0
2024-07-03 2024-06-28 23.019 0 +0
2024-07-02 2024-06-27 23.239 0 +0
2024-06-28 2024-06-26 23.458 0 +0
2024-06-27 2024-06-25 23.403 0 +0
2024-06-26 2024-06-24 23.623 0 +0
2024-06-25 2024-06-21 23.294 0 +0
2024-06-24 2024-06-20 23.788 0 +0
2024-06-21 2024-06-19 24.118 0 +0
2024-06-20 2024-06-18 23.458 0 +0
2024-06-19 2024-06-17 23.568 0 +0
2024-06-18 2024-06-14 23.568 0 +0
2024-06-17 2024-06-13 24.063 0 +0
2024-06-14 2024-06-12 24.008 0 +0
2024-06-13 2024-06-11 24.173 0 +0
2024-06-12 2024-06-07 24.997 0 +0
2024-06-11 2024-06-06 25.216 0 +0
2024-06-07 2024-06-05 25.271 0 +0
2024-06-06 2024-06-04 28.866 0 +0
2024-06-05 2024-06-03 28.692 0 +0
2024-06-04 2024-05-31 28.170 0 +0
2024-06-03 2024-05-30 28.518 0 +0
2024-05-31 2024-05-29 28.750 0 +0
2024-05-30 2024-05-28 29.272 0 +0
2024-05-29 2024-05-27 29.330 0 +0
2024-05-28 2024-05-24 29.446 0 +0
2024-05-27 2024-05-23 30.315 0 +0
2024-05-24 2024-05-22 31.069 0 +0
2024-05-23 2024-05-21 31.069 0 +0
2024-05-22 2024-05-20 31.590 0 +0
2024-05-21 2024-05-17 30.663 0 +0
2024-05-20 2024-05-16 30.257 0 +0
2024-05-17 2024-05-14 28.866 0 +0
2024-05-16 2024-05-13 29.156 0 +0
2024-05-14 2024-05-10 28.750 0 +0
2024-05-13 2024-05-09 27.997 0 +0
2024-05-10 2024-05-08 27.939 0 +0
2024-05-09 2024-05-07 28.402 0 +0
2024-05-08 2024-05-06 28.170 0 +0
2024-05-07 2024-05-03 28.228 0 +0
2024-05-06 2024-05-02 28.054 0 +0
2024-05-03 2024-04-30 27.591 0 +0
2024-05-02 2024-04-29 27.649 0 +0
2024-04-30 2024-04-26 27.533 0 +0
2024-04-29 2024-04-25 27.301 0 +0
2024-04-26 2024-04-24 26.895 0 +0
2024-04-25 2024-04-23 26.663 0 +0
2024-04-24 2024-04-22 26.258 0 +0
2024-04-23 2024-04-19 25.678 0 +0
2024-04-22 2024-04-18 25.852 0 +0
2024-04-19 2024-04-17 25.910 0 +0
2024-04-18 2024-04-16 26.895 0 +0
2024-04-17 2024-04-15 27.185 0 +0
2024-04-16 2024-04-12 27.243 0 +0
2024-04-15 2024-04-11 27.417 0 +0
2024-04-12 2024-04-10 27.533 0 +0
2024-04-11 2024-04-09 27.127 0 +0
2024-04-10 2024-04-08 26.316 0 +0
2024-04-09 2024-04-05 26.374 0 +0
2024-04-08 2024-04-03 26.432 0 +0
2024-04-05 2024-04-02 26.779 0 +0
2024-04-03 2024-03-28 25.852 0 +0
2024-04-02 2024-03-27 26.489 0 +0
2024-03-28 2024-03-26 26.547 0 +0
2024-03-27 2024-03-25 26.374 0 +0
2024-03-26 2024-03-22 27.301 0 +0
2024-03-25 2024-03-21 26.663 0 +0
2024-03-22 2024-03-20 25.504 0 +0
2024-03-21 2024-03-19 25.794 0 +0
2024-03-20 2024-03-18 25.852 0 +0
2024-03-19 2024-03-15 26.895 0 +0
2024-03-18 2024-03-14 27.243 0 +0
2024-03-15 2024-03-13 27.301 0 +0
2024-03-14 2024-03-12 27.301 0 +0
2024-03-13 2024-03-11 26.316 0 +0
2024-03-12 2024-03-08 25.736 0 +0
2024-03-11 2024-03-07 25.446 0 +0
2024-03-08 2024-03-06 25.388 0 +0
2024-03-07 2024-03-05 25.388 0 +0
2024-03-06 2024-03-04 25.968 0 +0
2024-03-05 2024-03-01 25.968 0 +0
2024-03-04 2024-02-29 26.200 0 +0
2024-03-01 2024-02-28 26.721 0 +0
2024-02-29 2024-02-27 25.736 0 +0
2024-02-28 2024-02-26 25.562 0 +0
2024-02-27 2024-02-23 25.446 0 +0
2024-02-26 2024-02-22 25.562 0 +0
2024-02-23 2024-02-21 25.388 0 +0
2024-02-22 2024-02-20 24.693 0 +0
2024-02-21 2024-02-19 24.461 0 +0
2024-02-20 2024-02-16 24.924 0 +0
2024-02-19 2024-02-15 24.229 0 +0
2024-02-16 2024-02-14 24.229 0 +0
2024-02-15 2024-02-09 24.345 0 +0
2024-02-14 2024-02-07 24.287 0 +0
2024-02-08 2024-02-06 24.287 0 +0
2024-02-07 2024-02-05 23.649 0 +0
2024-02-06 2024-02-02 23.939 0 +0
2024-02-05 2024-02-01 23.765 0 +0
2024-02-02 2024-01-31 23.591 0 +0
2024-02-01 2024-01-30 24.345 0 +0
2024-01-31 2024-01-29 24.982 0 +0
2024-01-30 2024-01-26 24.461 0 +0
2024-01-29 2024-01-25 24.461 0 +0
2024-01-26 2024-01-24 24.577 0 +0
2024-01-25 2024-01-23 23.881 0 +0
2024-01-24 2024-01-22 23.533 0 +0
2024-01-23 2024-01-19 24.345 0 +0
2024-01-22 2024-01-18 24.461 0 +0
2024-01-19 2024-01-17 24.403 0 +0
2024-01-18 2024-01-16 25.678 0 +0
2024-01-17 2024-01-15 26.200 0 +0
2024-01-16 2024-01-12 26.374 0 +0
2024-01-15 2024-01-11 26.258 0 +0
2024-01-12 2024-01-10 26.084 0 +0
2024-01-11 2024-01-09 26.200 0 +0
2024-01-10 2024-01-08 26.026 0 +0
2024-01-09 2024-01-05 26.432 0 +0
2024-01-08 2024-01-04 26.432 0 +0
2024-01-05 2024-01-03 26.200 0 +0
2024-01-04 2024-01-02 27.301 0 +0
2024-01-03 2023-12-29 27.881 0 +0
2024-01-02 2023-12-28 27.939 0 +0
2023-12-29 2023-12-27 27.185 0 +0
2023-12-28 2023-12-22 26.895 0 +0
2023-12-27 2023-12-21 27.011 0 +0
2023-12-22 2023-12-20 26.663 0 +0
2023-12-21 2023-12-19 26.779 0 +0
2023-12-20 2023-12-18 26.779 0 +0
2023-12-19 2023-12-15 27.359 0 +0
2023-12-18 2023-12-14 26.721 0 +0
2023-12-15 2023-12-13 25.852 0 +0
2023-12-14 2023-12-12 25.446 0 +0
2023-12-13 2023-12-11 25.040 0 +0
2023-12-12 2023-12-08 24.635 0 +0
2023-12-11 2023-12-07 24.751 0 +0
2023-12-08 2023-12-06 25.040 0 +0
2023-12-07 2023-12-05 24.287 0 +0
2023-12-06 2023-12-04 24.693 0 +0
2023-12-05 2023-12-01 24.635 0 +0
2023-12-04 2023-11-30 24.635 0 +0
2023-12-01 2023-11-29 24.635 0 +0
2023-11-30 2023-11-28 25.446 0 +0
2023-11-29 2023-11-27 25.562 0 +0
2023-11-28 2023-11-24 25.852 0 +0
2023-11-27 2023-11-23 26.142 0 +0
2023-11-24 2023-11-22 25.968 0 +0
2023-11-23 2023-11-21 25.736 0 +0
2023-11-22 2023-11-20 25.562 0 +0
2023-11-21 2023-11-17 25.330 0 +0
2023-11-20 2023-11-16 25.272 0 +0
2023-11-17 2023-11-15 26.084 0 +0
2023-11-16 2023-11-14 24.924 0 +0
2023-11-15 2023-11-13 24.519 0 +0
2023-11-14 2023-11-10 23.939 0 +0
2023-11-13 2023-11-09 24.229 0 +0
2023-11-10 2023-11-08 24.461 0 +0
2023-11-09 2023-11-07 24.635 0 +0
2023-11-08 2023-11-06 25.562 0 +0
2023-11-07 2023-11-03 25.736 0 +0
2023-11-06 2023-11-02 24.924 0 +0
2023-11-03 2023-11-01 23.823 0 +0
2023-11-02 2023-10-31 23.649 0 +0
2023-11-01 2023-10-30 23.997 0 +0
2023-10-31 2023-10-27 23.939 0 +0
2023-10-30 2023-10-26 23.186 0 +0
2023-10-27 2023-10-25 23.707 0 +0
2023-10-26 2023-10-24 23.881 0 +0
2023-10-25 2023-10-20 23.823 0 +0
2023-10-24 2023-10-19 23.591 0 +0
2023-10-20 2023-10-18 24.171 0 +0
2023-10-19 2023-10-17 23.997 0 +0
2023-10-18 2023-10-16 23.823 0 +0
2023-10-17 2023-10-13 23.939 0 +0
2023-10-16 2023-10-12 24.751 0 +0
2023-10-13 2023-10-11 24.113 0 +0
2023-10-12 2023-10-10 24.055 0 +0
2023-10-11 2023-10-09 23.533 0 +0
2023-10-10 2023-10-06 23.823 0 +0
2023-10-09 2023-10-05 23.417 0 +0
2023-10-06 2023-10-04 23.093 0 +0
2023-10-05 2023-10-03 22.722 0 +0
2023-10-04 2023-09-29 23.939 0 +0
2023-10-03 2023-09-28 22.954 0 +0
2023-09-29 2023-09-27 22.907 0 +0
2023-09-28 2023-09-26 22.745 0 +0
2023-09-27 2023-09-25 23.162 0 +0
2023-09-26 2023-09-22 23.359 0 +0
2023-09-25 2023-09-21 22.954 0 +0
2023-09-22 2023-09-20 23.359 0 +0
2023-09-21 2023-09-19 23.301 0 +0
2023-09-20 2023-09-18 23.243 0 +0
2023-09-19 2023-09-15 23.707 0 +0
2023-09-18 2023-09-14 23.765 0 +0
2023-09-15 2023-09-13 23.939 0 +0
2023-09-14 2023-09-12 23.533 0 +0
2023-09-13 2023-09-11 23.533 0 +0
2023-09-12 2023-09-07 24.519 0 +0
2023-09-11 2023-09-06 24.809 0 +0
2023-09-07 2023-09-05 24.403 0 +0
2023-09-06 2023-09-04 24.866 0 +0
2023-09-05 2023-08-31 25.576 0 +0
2023-09-04 2023-08-30 26.051 0 +0
2023-08-31 2023-08-29 25.635 0 +0
2023-08-30 2023-08-28 25.220 0 +0
2023-08-29 2023-08-25 25.220 0 +0
2023-08-28 2023-08-24 25.457 0 +0
2023-08-25 2023-08-23 25.101 0 +0
2023-08-24 2023-08-22 24.686 0 +0
2023-08-23 2023-08-21 24.686 0 +0
2023-08-22 2023-08-18 25.338 0 +0
2023-08-21 2023-08-17 25.516 0 +0
2023-08-18 2023-08-16 25.516 0 +0
2023-08-17 2023-08-15 25.991 0 +0
2023-08-16 2023-08-14 26.763 0 +0
2023-08-15 2023-08-11 27.534 0 +0
2023-08-14 2023-08-10 27.000 0 +0
2023-08-11 2023-08-09 27.000 0 +0
2023-08-10 2023-08-08 27.000 0 +0
2023-08-09 2023-08-07 27.356 0 +0
2023-08-08 2023-08-04 27.178 0 +0
2023-08-07 2023-08-03 27.297 0 +0
2023-08-04 2023-08-02 27.415 0 +0
2023-08-03 2023-08-01 28.009 0 +0
2023-08-02 2023-07-31 28.484 0 +0
2023-08-01 2023-07-28 28.721 0 +0
2023-07-31 2023-07-27 28.365 0 +0
2023-07-28 2023-07-26 27.771 0 +0
2023-07-27 2023-07-25 27.831 0 +0
2023-07-26 2023-07-24 27.000 0 +0
2023-07-25 2023-07-21 27.534 0 +0
2023-07-24 2023-07-20 27.356 0 +0
2023-07-21 2023-07-19 27.237 0 +0
2023-07-20 2023-07-18 27.297 0 +0
2023-07-19 2023-07-14 27.771 0 +0
2023-07-18 2023-07-13 27.534 0 +0
2023-07-14 2023-07-12 27.297 0 +0
2023-07-13 2023-07-11 27.415 0 +0
2023-07-12 2023-07-10 27.000 0 +0
2023-07-11 2023-07-07 26.881 0 +0
2023-07-10 2023-07-06 27.119 0 +0
2023-07-07 2023-07-05 27.712 0 +0
2023-07-06 2023-07-04 28.009 0 +0
2023-07-05 2023-07-03 28.187 0 +0
2023-07-04 2023-06-30 27.653 0 +0
2023-07-03 2023-06-29 27.356 0 +0
2023-06-30 2023-06-28 27.890 0 +0
2023-06-29 2023-06-27 27.653 0 +0
2023-06-28 2023-06-26 27.534 0 +0
2023-06-27 2023-06-23 27.475 0 +0
2023-06-26 2023-06-21 28.246 0 +0
2023-06-23 2023-06-20 28.662 0 +0
2023-06-21 2023-06-19 28.484 0 +0
2023-06-20 2023-06-16 28.187 0 +0
2023-06-19 2023-06-15 28.127 0 +0
2023-06-16 2023-06-14 27.949 0 +0
2023-06-15 2023-06-13 28.484 0 +0
2023-06-14 2023-06-12 28.543 0 +0
2023-06-13 2023-06-09 28.424 0 +0
2023-06-12 2023-06-08 28.246 0 +0
2023-06-09 2023-06-07 28.365 0 +0
2023-06-08 2023-06-06 31.416 0 +0
2023-06-07 2023-06-05 31.103 0 +0
2023-06-06 2023-06-02 30.728 0 +0
2023-06-05 2023-06-01 29.414 0 +0
2023-06-02 2023-05-31 31.103 0 +0
2023-06-01 2023-05-30 32.417 0 +0
2023-05-31 2023-05-29 33.356 0 +0
2023-05-30 2023-05-25 33.106 0 +0
2023-05-29 2023-05-24 33.356 0 +0
2023-05-25 2023-05-23 33.669 0 +0
2023-05-24 2023-05-22 34.045 0 +0
2023-05-23 2023-05-19 33.919 0 +0
2023-05-22 2023-05-18 33.982 0 +0
2023-05-19 2023-05-17 33.919 0 +0
2023-05-18 2023-05-16 34.608 0 +0
2023-05-17 2023-05-15 34.796 0 +0
2023-05-16 2023-05-12 34.045 0 +0
2023-05-15 2023-05-11 34.608 0 +0
2023-05-12 2023-05-10 34.983 0 +0
2023-05-11 2023-05-09 35.234 0 +0
2023-05-10 2023-05-08 36.110 0 +0
2023-05-09 2023-05-05 35.734 0 +0
2023-05-08 2023-05-04 35.296 0 +0
2023-05-05 2023-05-03 34.858 0 +0
2023-05-04 2023-05-02 34.983 0 +0
2023-05-03 2023-04-28 34.921 0 +0
2023-05-02 2023-04-27 34.295 0 +0
2023-04-28 2023-04-26 33.919 0 +0
2023-04-27 2023-04-25 33.419 0 +0
2023-04-26 2023-04-24 33.356 0 +0
2023-04-25 2023-04-21 32.856 0 +0
2023-04-24 2023-04-20 33.106 0 +0
2023-04-21 2023-04-19 33.043 0 +0
2023-04-20 2023-04-18 34.107 0 +0
2023-04-19 2023-04-17 34.107 0 +0
2023-04-18 2023-04-14 34.107 0 +0
2023-04-17 2023-04-13 34.232 0 +0
2023-04-14 2023-04-12 34.733 0 +0
2023-04-13 2023-04-11 34.545 0 +0
2023-04-12 2023-04-06 34.357 0 +0
2023-04-11 2023-04-04 33.919 0 +0
2023-04-06 2023-04-03 33.857 0 +0
2023-04-04 2023-03-31 33.982 0 +0
2023-04-03 2023-03-30 33.857 0 +0
2023-03-31 2023-03-29 33.982 0 +0
2023-03-30 2023-03-28 33.857 0 +0
2023-03-29 2023-03-27 33.669 0 +0
2023-03-28 2023-03-24 33.794 0 +0
2023-03-27 2023-03-23 33.919 0 +0
2023-03-24 2023-03-22 33.419 0 +0
2023-03-23 2023-03-21 33.294 0 +0
2023-03-22 2023-03-20 33.419 0 +0
2023-03-21 2023-03-17 34.357 0 +0
2023-03-20 2023-03-16 34.232 0 +0
2023-03-17 2023-03-15 34.420 0 +0
2023-03-16 2023-03-14 34.670 0 +0
2023-03-15 2023-03-13 34.733 0 +0
2023-03-14 2023-03-10 34.357 0 +0
2023-03-13 2023-03-09 35.171 0 +0
2023-03-10 2023-03-08 34.921 0 +0
2023-03-09 2023-03-07 35.234 0 +0
2023-03-08 2023-03-06 35.296 0 +0
2023-03-07 2023-03-03 35.171 0 +0
2023-03-06 2023-03-02 34.921 0 +0
2023-03-03 2023-03-01 35.547 0 +0
2023-03-02 2023-02-28 34.483 0 +0
2023-03-01 2023-02-27 34.295 0 +0
2023-02-28 2023-02-24 33.982 0 +0
2023-02-27 2023-02-23 34.107 0 +0
2023-02-24 2023-02-22 34.921 0 +0
2023-02-23 2023-02-21 34.357 0 +0
2023-02-22 2023-02-20 34.357 0 +0
2023-02-21 2023-02-17 33.857 0 +0
2023-02-20 2023-02-16 34.483 0 +0
2023-02-17 2023-02-15 34.670 0 +0
2023-02-16 2023-02-14 35.359 0 +0
2023-02-15 2023-02-13 34.796 0 +0
2023-02-14 2023-02-10 36.548 0 +0
2023-02-13 2023-02-09 36.235 0 +0
2023-02-10 2023-02-08 36.047 0 +0
2023-02-09 2023-02-07 35.985 0 +0
2023-02-08 2023-02-06 36.172 0 +0
2023-02-07 2023-02-03 36.673 0 +0
2023-02-06 2023-02-02 36.548 0 +0
2023-02-03 2023-02-01 36.360 0 +0
2023-02-02 2023-01-31 36.235 0 +0
2023-02-01 2023-01-30 37.424 0 +0
2023-01-31 2023-01-27 37.612 0 +0
2023-01-30 2023-01-26 37.674 0 +0
2023-01-27 2023-01-20 37.111 0 +0
2023-01-26 2023-01-19 36.923 0 +0
2023-01-20 2023-01-18 36.548 0 +0
2023-01-19 2023-01-17 36.172 0 +0
2023-01-18 2023-01-16 36.110 0 +0
2023-01-17 2023-01-13 34.796 0 +0
2023-01-16 2023-01-12 35.234 0 +0
2023-01-13 2023-01-11 34.983 0 +0
2023-01-12 2023-01-10 35.046 0 +0
2023-01-11 2023-01-09 35.234 0 +0
2023-01-10 2023-01-06 35.046 0 +0
2023-01-09 2023-01-05 34.921 0 +0
2023-01-06 2023-01-04 34.796 0 +0
2023-01-05 2023-01-03 34.545 0 +0
2023-01-04 2022-12-30 34.107 0 +0
2023-01-03 2022-12-29 33.606 0 +0
2022-12-30 2022-12-28 33.669 0 +0
2022-12-29 2022-12-23 33.106 0 +0
2022-12-28 2022-12-22 33.168 0 +0
2022-12-23 2022-12-21 32.417 0 +0
2022-12-22 2022-12-20 32.417 0 +0
2022-12-21 2022-12-19 33.294 0 +0
2022-12-20 2022-12-16 33.669 0 +0
2022-12-19 2022-12-15 33.043 0 +0
2022-12-16 2022-12-14 32.918 0 +0
2022-12-15 2022-12-13 34.045 0 +0
2022-12-14 2022-12-12 32.605 0 +0
2022-12-13 2022-12-09 33.168 0 +0
2022-12-12 2022-12-08 32.543 0 +0
2022-12-09 2022-12-07 30.603 0 +0
2022-12-08 2022-12-06 30.915 0 +0
2022-12-07 2022-12-05 30.665 0 +0
2022-12-06 2022-12-02 30.164 0 +0
2022-12-05 2022-12-01 30.790 0 +0
2022-12-02 2022-11-30 32.167 0 +0
2022-12-01 2022-11-29 30.415 0 +0
2022-11-30 2022-11-28 29.414 0 +0
2022-11-29 2022-11-25 30.290 0 +0
2022-11-28 2022-11-24 30.102 0 +0
2022-11-25 2022-11-23 29.288 0 +0
2022-11-24 2022-11-22 29.163 0 +0
2022-11-23 2022-11-21 29.414 0 +0
2022-11-22 2022-11-18 28.913 0 +0
2022-11-21 2022-11-17 29.914 0 +0
2022-11-18 2022-11-16 29.977 0 +0
2022-11-17 2022-11-15 30.290 0 +0
2022-11-16 2022-11-14 29.977 0 +0
2022-11-15 2022-11-11 28.913 0 +0
2022-11-14 2022-11-10 26.973 0 +0
2022-11-11 2022-11-09 27.098 0 +0
2022-11-10 2022-11-08 26.722 0 +0
2022-11-09 2022-11-07 26.410 0 +0
2022-11-08 2022-11-04 26.034 0 +0
2022-11-07 2022-11-03 24.933 0 +0
2022-11-04 2022-11-02 24.983 0 +0
2022-11-03 2022-11-01 24.257 0 +0
2022-11-02 2022-10-31 24.056 0 +0
2022-11-01 2022-10-28 25.283 0 +0
2022-10-31 2022-10-27 25.596 0 +0
2022-10-28 2022-10-26 25.471 0 +0
2022-10-27 2022-10-25 25.346 0 +0
2022-10-26 2022-10-24 25.784 0 +0
2022-10-25 2022-10-21 26.785 0 +0
2022-10-24 2022-10-20 27.098 0 -16,438
2022-10-21 2022-10-19 26.848 16,438 -966 0.00% 441,322
2022-10-18 2022-10-14 27.411 17,404 -787 0.00% 477,059
2022-10-11 2022-10-07 27.912 18,191 -799 0.00% 507,739
2022-10-10 2022-10-06 28.537 18,990 -3,995 0.00% 541,924
2022-10-03 2022-09-29 27.473 22,985 -3,196 0.00% 631,478
2022-09-05 2022-09-01 33.431 26,181 +500 0.00% 875,255
2022-06-07 2022-06-02 43.134 25,681 +3,135 0.00% 1,107,721
2022-06-06 2022-06-01 44.995 22,546 +903 0.00% 1,014,453
2022-04-20 2022-04-14 44.995 21,643 -752 0.00% 973,823
2021-09-03 2021-09-01 47.994 22,395 +314 0.00% 1,074,828
2021-06-03 2021-06-01 52.249 22,081 -2,807 0.00% 1,153,713
2021-06-02 2021-05-31 51.830 24,888 +3,579 0.00% 1,289,946
2021-04-26 2021-04-22 48.547 21,309 +716 0.00% 1,034,488
2021-04-07 2021-03-31 48.757 20,593 +716 0.00% 1,004,044
2021-04-01 2021-03-30 50.223 19,877 -1,432 0.00% 998,291
2021-03-31 2021-03-29 47.429 21,309 +1,432 0.00% 1,010,673
2021-02-16 2021-02-09 42.959 19,877 -3,579 0.00% 853,893
2021-02-09 2021-02-05 43.029 23,456 -1,432 0.00% 1,009,281
2020-11-30 2020-11-26 45.054 24,888 +3,579 0.00% 1,121,314
2020-11-27 2020-11-25 45.543 21,309 -3,579 0.00% 970,484
2020-11-26 2020-11-24 44.146 24,888 +3,579 0.00% 1,098,714
2020-09-02 2020-08-31 43.394 21,309 +351 0.00% 924,690
2020-07-30 2020-07-28 40.696 20,958 -704 0.00% 852,897
2020-07-29 2020-07-27 40.198 21,662 -704 0.00% 870,777
2020-07-08 2020-07-06 45.028 22,366 -1,408 0.00% 1,007,093
2020-06-19 2020-06-17 42.968 23,774 -704 0.00% 1,021,526
2020-06-10 2020-06-08 46.614 24,478 +982 0.00% 1,141,020
2020-05-28 2020-05-26 41.805 23,496 -3,378 0.00% 982,243
2020-05-27 2020-05-25 39.881 26,874 +3,378 0.00% 1,071,760
2020-05-26 2020-05-22 40.991 23,496 +1,352 0.00% 963,120
2020-05-20 2020-05-18 43.876 22,144 -6,758 0.00% 971,600
2020-05-18 2020-05-14 44.172 28,902 +6,082 0.00% 1,276,671
2020-03-03 2020-02-28 52.903 22,820 +6,758 0.00% 1,207,253
2020-01-10 2020-01-08 55.493 16,062 +676 0.00% 891,328
2019-12-17 2019-12-13 57.269 15,386 -676 0.00% 881,137
2019-12-06 2019-12-04 54.975 16,062 -676 0.00% 883,009
2019-12-05 2019-12-03 55.715 16,738 -676 0.00% 932,556
2019-12-02 2019-11-28 56.307 17,414 +676 0.00% 980,528
2019-11-13 2019-11-11 56.973 16,738 +3,379 0.00% 953,610
2019-11-01 2019-10-30 57.195 13,359 +676 0.00% 764,065
2019-10-21 2019-10-17 57.343 12,683 -676 0.00% 727,278
2019-10-18 2019-10-16 56.603 13,359 +676 0.00% 756,157
2019-10-15 2019-10-11 55.271 12,683 -1,352 0.00% 701,002
2019-10-08 2019-10-03 54.531 14,035 +1,352 0.00% 765,344
2019-09-17 2019-09-13 57.121 12,683 +1,351 0.00% 724,462
2019-09-13 2019-09-11 57.417 11,332 -2,703 0.00% 650,646
2019-09-10 2019-09-06 55.937 14,035 +2,703 0.00% 785,074
2019-09-06 2019-09-04 57.269 11,332 -1,351 0.00% 648,969
2019-09-03 2019-08-30 54.772 12,683 +175 0.00% 694,670
2019-08-27 2019-08-23 56.723 12,508 +1,333 0.00% 709,485
2019-06-17 2019-06-13 61.674 11,175 +955 0.00% 689,213
2019-06-12 2019-06-10 61.900 10,220 -666 0.00% 632,614
2019-06-11 2019-06-06 60.999 10,886 +666 0.00% 664,038
2019-06-04 2019-05-31 60.774 10,220 +666 0.00% 621,112
2019-05-30 2019-05-28 83.345 9,554 +1,100 0.00% 796,282
2019-05-20 2019-05-16 82.413 8,454 -1,180 0.00% 696,718
2019-05-10 2019-05-08 79.954 9,634 +1,180 0.00% 770,277
2019-01-21 2019-01-17 72.323 8,454 -590 0.00% 611,420
2019-01-10 2019-01-08 70.543 9,044 -590 0.00% 637,988
2018-12-03 2018-11-29 67.999 9,634 -589 0.00% 655,103
2018-11-06 2018-11-02 64.184 10,223 -590 0.00% 656,149
2018-11-05 2018-11-01 61.894 10,813 +590 0.00% 669,264
2018-10-15 2018-10-11 62.997 10,223 -590 0.00% 644,014
2018-09-05 2018-09-03 70.550 10,813 +714 0.00% 762,856
2018-08-31 2018-08-29 72.352 10,099 -583 0.00% 730,686
2018-08-23 2018-08-21 70.722 10,682 +583 0.00% 755,448
2018-07-10 2018-07-06 70.722 10,099 -4,661 0.00% 714,217
2018-06-21 2018-06-19 73.983 14,760 +1,448 0.00% 1,091,989
2018-06-19 2018-06-14 75.614 13,312 -1,165 0.00% 1,006,570
2018-06-05 2018-06-01 100.537 14,477 +2,141 0.00% 1,455,478
2018-05-25 2018-05-23 98.507 12,336 +1,034 0.00% 1,215,184
2018-05-09 2018-05-07 95.027 11,302 -517 0.00% 1,073,995
2018-04-11 2018-04-09 99.861 11,819 -517 0.00% 1,180,252
2018-04-06 2018-04-03 98.797 12,336 -517 0.00% 1,218,762
2018-04-04 2018-03-29 98.797 12,853 -2,587 0.00% 1,269,840
2018-03-27 2018-03-23 99.957 15,440 -5,172 0.00% 1,543,339
2018-03-26 2018-03-22 101.697 20,612 +4,138 0.00% 2,096,184
2018-02-21 2018-02-15 96.864 16,474 +517 0.00% 1,595,734
2018-02-14 2018-02-12 94.834 15,957 +2,586 0.00% 1,513,261
2018-02-07 2018-02-05 101.504 13,371 +1,552 0.00% 1,357,209
2018-01-30 2018-01-26 106.724 11,819 -2,069 0.00% 1,261,373
2018-01-29 2018-01-25 102.374 13,888 +2,586 0.00% 1,421,770
2017-12-20 2017-12-18 96.960 11,302 +517 0.00% 1,095,847
2017-10-10 2017-10-06 102.567 10,785 +518 0.00% 1,106,189
2017-10-04 2017-09-29 100.054 10,267 +315 0.00% 1,027,253
2017-09-04 2017-08-31 94.703 9,952 +98 0.00% 942,482
2017-06-21 2017-06-19 87.673 9,854 +896 0.00% 863,933
2017-06-07 2017-06-05 113.487 8,958 +989 0.00% 1,016,613
2017-05-12 2017-05-10 108.767 7,969 -911 0.00% 866,766
2017-05-10 2017-05-08 107.011 8,880 +911 0.00% 950,259
2016-12-07 2016-12-05 92.853 7,969 -455 0.00% 739,943
2016-11-28 2016-11-24 93.182 8,424 +455 0.00% 784,965
2016-11-09 2016-11-07 94.609 7,969 -911 0.00% 753,938
2016-11-02 2016-10-31 100.865 8,880 +911 0.00% 895,680
2016-10-04 2016-09-30 100.975 7,969 -455 0.00% 804,666
2016-09-23 2016-09-21 101.962 8,424 +455 0.00% 858,931
2016-09-05 2016-09-01 100.811 7,969 +74 0.00% 803,360
2016-08-24 2016-08-22 102.362 7,895 +6,909 0.00% 808,145
2016-08-05 2016-08-03 100.478 986 -903 0.00% 99,072
2016-07-04 2016-06-29 94.164 1,889 +903 0.00% 177,875
2016-06-23 2016-06-21 91.505 986 +171 0.00% 90,224
2016-06-15 2016-06-13 92.281 815 -902 0.00% 75,209
2016-06-06 2016-06-02 118.253 1,717 +190 0.00% 203,041
2016-05-27 2016-05-25 113.767 1,527 +803 0.00% 173,723
2016-05-24 2016-05-20 111.774 724 -402 0.00% 80,924
2016-05-20 2016-05-18 110.154 1,126 +402 0.00% 124,033
2016-05-19 2016-05-17 112.023 724 -2,809 0.00% 81,104
2016-05-16 2016-05-12 112.646 3,533 +2,809 0.00% 397,977
2016-05-04 2016-04-29 120.870 724 -803 0.00% 87,510
2016-04-28 2016-04-26 125.605 1,527 -2,809 0.00% 191,799
2016-04-13 2016-04-11 119.624 4,336 +803 0.00% 518,689
2016-04-06 2016-04-01 117.630 3,533 -401 0.00% 415,587
2016-03-29 2016-03-23 117.256 3,934 +401 0.00% 461,286
2016-03-24 2016-03-22 115.761 3,533 +2,809 0.00% 408,983
2016-02-01 2016-01-28 106.540 724 -402 0.00% 77,135
2016-01-22 2016-01-20 100.060 1,126 +402 0.00% 112,668
2016-01-12 2016-01-08 113.518 724 -1,605 0.00% 82,187
2015-11-03 2015-10-30 123.736 2,329 +401 0.00% 288,181
2015-09-02 2015-08-31 119.984 1,928 +16 0.00% 231,330
2015-08-27 2015-08-25 117.723 1,912 -398 0.00% 225,086
2015-08-26 2015-08-24 115.838 2,310 +398 0.00% 267,587
2015-07-09 2015-07-07 128.779 1,912 +65 0.00% 246,226
2015-06-18 2015-06-16 132.548 1,847 +1,194 0.00% 244,817
2015-06-12 2015-06-10 131.920 653 -398 0.00% 86,144
2015-06-10 2015-06-08 136.066 1,051 +398 0.00% 143,006
2015-06-04 2015-06-02 175.831 653 +66 0.00% 114,818
2015-05-08 2015-05-06 173.313 587 -357 0.00% 101,735
2015-05-07 2015-05-05 176.670 944 +357 0.00% 166,777
2015-05-06 2015-05-04 180.727 587 -2,502 0.00% 106,087
2015-05-05 2015-04-30 174.292 3,089 +945 0.00% 538,389
2015-05-04 2015-04-29 171.355 2,144 +1,430 0.00% 367,385
2015-04-14 2015-04-10 167.858 714 -5,004 0.00% 119,850
2015-04-13 2015-04-09 163.382 5,718 +3,574 0.00% 934,216
2015-03-19 2015-03-17 140.441 2,144 +358 0.00% 301,105
2015-03-18 2015-03-16 142.959 1,786 +1,072 0.00% 255,325
2015-01-27 2015-01-23 153.590 714 -357 0.00% 109,663
2015-01-26 2015-01-22 149.114 1,071 +357 0.00% 159,701
2015-01-23 2015-01-21 149.673 714 -1,072 0.00% 106,867
2015-01-20 2015-01-16 151.212 1,786 +357 0.00% 270,064
2015-01-19 2015-01-15 151.212 1,429 +715 0.00% 216,082
2014-09-23 2014-09-19 154.149 714 -715 0.00% 110,063
2014-09-11 2014-09-08 157.624 1,429 -357 0.00% 225,245
2014-09-10 2014-09-05 154.387 1,786 +11 0.00% 275,736
2014-09-08 2014-09-04 154.669 1,775 +430 0.00% 274,537
2014-08-22 2014-08-20 143.691 1,345 +205 0.00% 193,265
2014-08-01 2014-07-30 137.358 1,140 -1,066 0.00% 156,588
2014-07-30 2014-07-28 131.447 2,206 +1,066 0.00% 289,973
2014-07-25 2014-07-23 133.136 1,140 +710 0.00% 151,775
2014-07-18 2014-07-16 130.321 430 +39 0.00% 56,038
2014-06-25 2014-06-23 127.647 391 -1,066 0.00% 49,910
2014-06-16 2014-06-12 130.462 1,457 +1,066 0.00% 190,083
2014-06-11 2014-06-09 165.807 391 +41 0.00% 64,831
2014-05-14 2014-05-12 148.850 350 -319 0.00% 52,097
2014-05-13 2014-05-09 143.040 669 +319 0.00% 95,694
2014-04-04 2014-04-02 147.436 350 -1,592 0.00% 51,603
2014-04-02 2014-03-31 142.098 1,942 +1,592 0.00% 275,954
2013-12-17 2013-12-13 137.388 350 -1,592 0.00% 48,086
2013-12-16 2013-12-12 136.916 1,942 -319 0.00% 265,892
2013-12-06 2013-12-04 140.999 2,261 +637 0.00% 318,798
2013-12-02 2013-11-28 141.784 1,624 +318 0.00% 230,257
2013-11-20 2013-11-18 144.610 1,306 -955 0.00% 188,861
2013-11-11 2013-11-07 141.627 2,261 +1,911 0.00% 320,218
2013-11-05 2013-11-01 145.866 350 -1,051 0.00% 51,053
2013-09-30 2013-09-26 151.519 1,401 -319 0.00% 212,278
2013-09-26 2013-09-24 150.263 1,720 +319 0.00% 258,452
2013-09-23 2013-09-18 149.635 1,401 -637 0.00% 209,638
2013-09-19 2013-09-17 147.907 2,038 +318 0.00% 301,435
2013-09-09 2013-09-05 148.536 1,720 -636 0.00% 255,481
2013-09-04 2013-09-02 148.763 2,356 +16 0.00% 350,486
2013-09-02 2013-08-29 144.179 2,340 -317 0.00% 337,378
2013-08-30 2013-08-28 143.072 2,657 +1,265 0.00% 380,142
2013-08-15 2013-08-12 153.822 1,392 -316 0.00% 214,121
2013-08-05 2013-08-01 153.348 1,708 +316 0.00% 261,918
2013-07-25 2013-07-23 155.403 1,392 -632 0.00% 216,321
2013-07-24 2013-07-22 153.032 2,024 +632 0.00% 309,736
2013-07-16 2013-07-12 155.087 1,392 -632 0.00% 215,881
2013-07-15 2013-07-11 152.716 2,024 +126 0.00% 309,096
2013-07-04 2013-07-02 147.340 1,898 -316 0.00% 279,652
2013-06-27 2013-06-25 143.072 2,214 +316 0.00% 316,761
2013-06-19 2013-06-17 147.340 1,898 -632 0.00% 279,652
2013-06-14 2013-06-11 141.017 2,530 +1,265 0.00% 356,773
2013-06-10 2013-06-06 146.392 1,265 -633 0.00% 185,186
2013-06-07 2013-06-05 151.767 1,898 +633 0.00% 288,054
2013-06-05 2013-06-03 193.205 1,265 +130 0.00% 244,405
2013-06-04 2013-05-31 192.853 1,135 +851 0.00% 218,888
2013-05-24 2013-05-22 202.548 284 -283 0.00% 57,524
2013-04-15 2013-04-11 191.619 567 -2,837 0.00% 108,648
2013-04-05 2013-04-02 189.856 3,404 -283 0.00% 646,270
2013-03-11 2013-03-07 185.273 3,687 +283 0.00% 683,101
2013-03-07 2013-03-05 183.157 3,404 +1,135 0.00% 623,468
2013-03-05 2013-03-01 187.741 2,269 +567 0.00% 425,984
2013-02-22 2013-02-20 190.737 1,702 -283 0.00% 324,635
2013-02-19 2013-02-15 190.561 1,985 -284 0.00% 378,264
2013-02-15 2013-02-08 192.324 2,269 -284 0.00% 436,383
2013-02-08 2013-02-06 189.504 2,553 +284 0.00% 483,802
2013-02-07 2013-02-05 188.622 2,269 +567 0.00% 427,984
2013-02-06 2013-02-04 196.202 1,702 +1,135 0.00% 333,936
2013-02-04 2013-01-31 196.731 567 +283 0.00% 111,547
2012-11-26 2012-11-22 190.385 284 -283 0.00% 54,069
2012-11-09 2012-11-07 194.087 567 +283 0.00% 110,047
2012-11-07 2012-11-05 193.911 284 -283 0.00% 55,071
2012-11-05 2012-11-01 190.385 567 +283 0.00% 107,948
2012-10-31 2012-10-29 187.741 284 -283 0.00% 53,318
2012-10-26 2012-10-24 203.254 567 -284 0.00% 115,245
2012-10-22 2012-10-18 196.555 851 -284 0.00% 167,268
2012-10-19 2012-10-17 197.436 1,135 +284 0.00% 224,090
2012-10-15 2012-10-11 195.321 851 +284 0.00% 166,218
2012-10-12 2012-10-10 201.491 567 -568 0.00% 114,245
2012-10-09 2012-10-05 199.023 1,135 +284 0.00% 225,891
2012-10-04 2012-09-28 196.731 851 +284 0.00% 167,418
2012-09-24 2012-09-20 185.978 567 +283 0.00% 105,449
2012-09-18 2012-09-14 190.914 284 -2,552 0.00% 54,220
2012-09-17 2012-09-13 183.510 2,836 +1,418 0.00% 520,434
2012-09-14 2012-09-12 185.096 1,418 -284 0.00% 262,467
2012-09-13 2012-09-11 179.455 1,702 +284 0.00% 305,433
2012-09-11 2012-09-07 175.401 1,418 -1,702 0.00% 248,719
2012-09-10 2012-09-06 168.350 3,120 +851 0.00% 525,251
2012-09-04 2012-08-31 169.277 2,269 +15 0.00% 384,089
2012-08-30 2012-08-28 171.406 2,254 +281 0.00% 386,349
2012-08-27 2012-08-23 174.067 1,973 -281 0.00% 343,435
2012-08-21 2012-08-17 168.922 2,254 +281 0.00% 380,750
2012-08-16 2012-08-14 169.631 1,973 -563 0.00% 334,683
2012-08-08 2012-08-06 166.260 2,536 -564 0.00% 421,636
2012-08-07 2012-08-03 161.824 3,100 +282 0.00% 501,655
2012-07-30 2012-07-26 151.710 2,818 -1,127 0.00% 427,519
2012-07-27 2012-07-25 154.372 3,945 +1,127 0.00% 608,996
2012-07-25 2012-07-23 156.678 2,818 -1,127 0.00% 441,520
2012-07-24 2012-07-20 162.179 3,945 +1,127 0.00% 639,796
2012-07-20 2012-07-18 159.517 2,818 -563 0.00% 449,520
2012-07-19 2012-07-17 160.937 3,381 -282 0.00% 544,128
2012-07-13 2012-07-11 158.630 3,663 -1,127 0.00% 581,063
2012-07-11 2012-07-09 156.678 4,790 +1,409 0.00% 750,490
2012-07-09 2012-07-05 159.872 3,381 -1,409 0.00% 540,528
2012-07-06 2012-07-04 155.791 4,790 +1,409 0.00% 746,240
2012-07-04 2012-06-29 151.355 3,381 -282 0.00% 511,732
2012-07-03 2012-06-28 147.452 3,663 +282 0.00% 540,115
2012-06-13 2012-06-11 148.011 3,381 -497 0.00% 500,427
2012-06-12 2012-06-08 144.040 3,878 +554 0.00% 558,589
2012-06-01 2012-05-30 143.318 3,324 -1,108 0.00% 476,391
2012-05-30 2012-05-28 141.513 4,432 +1,108 0.00% 627,188
2012-05-18 2012-05-16 141.152 3,324 -831 0.00% 469,191
2012-05-16 2012-05-14 144.943 4,155 +831 0.00% 602,238
2012-05-15 2012-05-11 144.040 3,324 -1,108 0.00% 478,790
2012-05-11 2012-05-09 149.095 4,432 -2,216 0.00% 660,787
2012-05-07 2012-05-03 159.744 6,648 +554 0.00% 1,061,979
2012-05-04 2012-05-02 159.744 6,094 +1,662 0.00% 973,481
2012-04-27 2012-04-25 160.827 4,432 +554 0.00% 712,786
2012-03-02 2012-02-29 175.809 3,878 +1,108 0.00% 681,786
2012-03-01 2012-02-28 175.989 2,770 -554 0.00% 487,490
2012-02-29 2012-02-27 173.462 3,324 -277 0.00% 576,589
2012-02-27 2012-02-23 171.296 3,601 +831 0.00% 616,838
2012-02-22 2012-02-20 172.740 2,770 -554 0.00% 478,490
2012-02-21 2012-02-17 175.809 3,324 -277 0.00% 584,388
2012-02-20 2012-02-16 173.282 3,601 +277 0.00% 623,988
2012-02-17 2012-02-15 173.823 3,324 -277 0.00% 577,789
2012-02-16 2012-02-14 163.896 3,601 -277 0.00% 590,188
2012-02-15 2012-02-13 154.690 3,878 +277 0.00% 599,888
2012-02-13 2012-02-09 156.676 3,601 +277 0.00% 564,189
2012-01-12 2012-01-10 144.221 3,324 -277 0.00% 479,390
2012-01-11 2012-01-09 142.235 3,601 +277 0.00% 512,190
2012-01-04 2011-12-30 139.347 3,324 -277 0.00% 463,191
2011-12-23 2011-12-21 132.488 3,601 -554 0.00% 477,091
2011-12-22 2011-12-20 129.059 4,155 +277 0.00% 536,239
2011-12-21 2011-12-19 129.600 3,878 +277 0.00% 502,590
2011-10-26 2011-10-24 145.304 3,601 -277 0.00% 523,240
2011-10-25 2011-10-21 136.459 3,878 +277 0.00% 529,189
2011-10-14 2011-10-12 137.181 3,601 -831 0.00% 493,990
2011-10-12 2011-10-10 131.766 4,432 +831 0.00% 583,988
2011-10-11 2011-10-07 129.961 3,601 -277 0.00% 467,991
2011-10-10 2011-10-06 125.990 3,878 +277 0.00% 488,590
2011-09-30 2011-09-27 138.264 3,601 -277 0.00% 497,890
2011-09-28 2011-09-26 134.474 3,878 -831 0.00% 521,490
2011-09-27 2011-09-23 143.138 4,709 -277 0.00% 674,037
2011-09-26 2011-09-22 142.777 4,986 +1,108 0.00% 711,886
2011-09-07 2011-09-05 156.861 3,878 +27 0.00% 608,307
2011-09-05 2011-09-01 165.404 3,851 -275 0.00% 636,971
2011-09-01 2011-08-30 162.859 4,126 +275 0.00% 671,957
2011-08-29 2011-08-25 163.223 3,851 -275 0.00% 628,571
2011-08-19 2011-08-17 157.043 4,126 +275 0.00% 647,959
2011-08-09 2011-08-05 166.313 3,851 -275 0.00% 640,471
2011-08-08 2011-08-04 173.220 4,126 +275 0.00% 714,705
2011-08-05 2011-08-03 175.764 3,851 +550 0.00% 676,869
2011-07-26 2011-07-22 175.764 3,301 -825 0.00% 580,198
2011-07-25 2011-07-21 172.856 4,126 +275 0.00% 713,205
2011-07-22 2011-07-20 172.856 3,851 +275 0.00% 665,669
2011-07-15 2011-07-13 173.947 3,576 +275 0.00% 622,034
2011-07-14 2011-07-12 173.947 3,301 +550 0.00% 574,198
2011-07-11 2011-07-07 181.399 2,751 +550 0.00% 499,029
2011-07-07 2011-07-05 183.944 2,201 -275 0.00% 404,860
2011-07-05 2011-06-30 182.308 2,476 -550 0.00% 451,394
2011-07-04 2011-06-29 177.400 3,026 +275 0.00% 536,813
2011-06-28 2011-06-24 178.673 2,751 -275 0.00% 491,528
2011-06-27 2011-06-23 175.219 3,026 -275 0.00% 530,213
2011-06-22 2011-06-20 170.312 3,301 +550 0.00% 562,198
2011-06-16 2011-06-14 179.036 2,751 -550 0.00% 492,528
2011-06-15 2011-06-13 178.309 3,301 +275 0.00% 588,598
2011-06-10 2011-06-08 181.944 3,026 +550 0.00% 550,564
2011-06-02 2011-05-31 191.941 2,476 -550 0.00% 475,247
2011-06-01 2011-05-30 188.306 3,026 +275 0.00% 569,814
2011-05-19 2011-05-17 184.671 2,751 -825 0.00% 508,029
2011-05-17 2011-05-13 191.214 3,576 +825 0.00% 683,782
2011-05-13 2011-05-11 188.306 2,751 +275 0.00% 518,030
2011-04-27 2011-04-21 196.122 2,476 +275 0.00% 485,598
2011-04-26 2011-04-20 199.790 2,201 +550 0.00% 439,739
2011-04-21 2011-04-19 197.949 1,651 +22 0.00% 326,814
2011-04-11 2011-04-07 206.235 1,629 -815 0.00% 335,957
2011-04-07 2011-04-04 202.184 2,444 -814 0.00% 494,138
2011-04-01 2011-03-30 194.634 3,258 -272 0.00% 634,119
2011-03-30 2011-03-28 192.425 3,530 +815 0.00% 679,260
2011-03-28 2011-03-24 188.190 2,715 +543 0.00% 510,935
2011-03-25 2011-03-23 184.323 2,172 -543 0.00% 400,349
2011-03-17 2011-03-15 171.985 2,715 +543 0.00% 466,940
2011-03-15 2011-03-11 178.430 2,172 +271 0.00% 387,551
2011-03-03 2011-03-01 190.031 1,901 -271 0.00% 361,249
2011-02-24 2011-02-22 177.325 2,172 +271 0.00% 385,151
2011-02-22 2011-02-18 183.954 1,901 -271 0.00% 349,697
2011-02-17 2011-02-15 180.640 2,172 +271 0.00% 392,350
2011-01-06 2011-01-04 202.921 1,901 -271 0.00% 385,752
2011-01-05 2011-01-03 199.790 2,172 +271 0.00% 433,945
2010-12-20 2010-12-16 195.003 1,901 -271 0.00% 370,700
2010-12-06 2010-12-02 201.263 2,172 +271 0.00% 437,144
2010-11-26 2010-11-24 202.184 1,901 -543 0.00% 384,352
2010-11-23 2010-11-19 208.997 2,444 +272 0.00% 510,789
2010-11-18 2010-11-16 216.547 2,172 +543 0.00% 470,340
2010-11-09 2010-11-05 220.230 1,629 -272 0.00% 358,754
2010-11-08 2010-11-04 216.547 1,901 +272 0.00% 411,656
2010-10-21 2010-10-19 212.864 1,629 -272 0.00% 346,756
2010-10-20 2010-10-18 209.181 1,901 +272 0.00% 397,654
2010-10-13 2010-10-11 207.708 1,629 -272 0.00% 338,357
2010-10-11 2010-10-07 203.473 1,901 +272 0.00% 386,802
2010-09-20 2010-09-16 183.402 1,629 -69 0.00% 298,762
2010-09-08 2010-09-06 182.670 1,698 +10 0.00% 310,174
2010-08-17 2010-08-13 185.449 1,688 -1,349 0.00% 313,038
2010-08-16 2010-08-12 187.302 3,037 +1,349 0.00% 568,835
2010-08-12 2010-08-10 190.081 1,688 -269 0.00% 320,856
2010-07-28 2010-07-26 183.041 1,957 -270 0.00% 358,210
2010-07-14 2010-07-12 176.000 2,227 -270 0.00% 391,953
2010-07-13 2010-07-09 174.889 2,497 -270 0.00% 436,698
2010-07-05 2010-06-30 170.443 2,767 +270 0.00% 471,615
2010-06-23 2010-06-21 176.927 2,497 +270 0.00% 441,786
2010-06-02 2010-05-31 171.739 2,227 -1,080 0.00% 382,464
2010-05-24 2010-05-19 164.885 3,307 +1,080 0.00% 545,274
2010-05-04 2010-04-30 184.708 2,227 +270 0.00% 411,344
2010-05-03 2010-04-29 183.226 1,957 +809 0.00% 358,573
2010-04-20 2010-04-16 196.750 1,148 +810 0.00% 225,869
2010-04-16 2010-04-14 207.339 338 +6 0.00% 70,081
2010-04-13 2010-04-09 207.905 332 -531 0.00% 69,024
2010-04-09 2010-04-07 207.905 863 -1,326 0.00% 179,422
2010-04-07 2010-03-31 206.208 2,189 +1,857 0.00% 451,390
2010-04-01 2010-03-30 215.256 332 -266 0.00% 71,465
2010-03-31 2010-03-29 212.240 598 +266 0.00% 126,919
2010-03-17 2010-03-15 206.397 332 -266 0.00% 68,524
2010-03-10 2010-03-08 206.585 598 -2,652 0.00% 123,538
2010-03-08 2010-03-04 199.234 3,250 +2,652 0.00% 647,511
2010-03-03 2010-03-01 205.077 598 -265 0.00% 122,636
2010-03-02 2010-02-26 197.726 863 -265 0.00% 170,638
2010-03-01 2010-02-25 195.087 1,128 +265 0.00% 220,058
2010-02-26 2010-02-24 196.595 863 -265 0.00% 169,662
2010-02-25 2010-02-23 196.972 1,128 -531 0.00% 222,185
2010-02-22 2010-02-18 191.317 1,659 +266 0.00% 317,396
2010-02-18 2010-02-12 190.752 1,393 -266 0.00% 265,718
2010-02-17 2010-02-11 185.851 1,659 -7,958 0.00% 308,327
2010-02-12 2010-02-10 179.631 9,617 +266 0.00% 1,727,512
2010-02-11 2010-02-09 179.066 9,351 -1,592 0.00% 1,674,442
2010-02-09 2010-02-05 179.254 10,943 +531 0.00% 1,961,578
2010-02-08 2010-02-04 186.040 10,412 +8,488 0.00% 1,937,046
2010-02-05 2010-02-03 194.145 1,924 +796 0.00% 373,535
2010-02-03 2010-02-01 190.375 1,128 -265 0.00% 214,743
2010-02-02 2010-01-29 185.286 1,393 +265 0.00% 258,103
2010-02-01 2010-01-28 188.490 1,128 +265 0.00% 212,617
2010-01-29 2010-01-27 192.448 863 -1,326 0.00% 166,083
2010-01-26 2010-01-22 193.014 2,189 +1,326 0.00% 422,507
2010-01-20 2010-01-18 208.093 863 -1,326 0.00% 179,584
2010-01-18 2010-01-14 209.601 2,189 +530 0.00% 458,817
2010-01-15 2010-01-13 212.240 1,659 +1,327 0.00% 352,106
2009-12-29 2009-12-24 217.329 332 -266 0.00% 72,153
2009-12-18 2009-12-16 219.968 598 +266 0.00% 131,541
2009-12-17 2009-12-15 221.476 332 -266 0.00% 73,530
2009-12-11 2009-12-09 215.633 598 +266 0.00% 128,948
2009-12-07 2009-12-03 228.262 332 -266 0.00% 75,783
2009-12-04 2009-12-02 215.256 598 +266 0.00% 128,723
2009-12-03 2009-12-01 213.748 332 -796 0.00% 70,964
2009-11-27 2009-11-25 210.355 1,128 -265 0.00% 237,280
2009-11-26 2009-11-24 205.461 1,393 +265 0.00% 286,206
2009-11-25 2009-11-23 210.199 1,128 -258 0.00% 237,104
2009-11-24 2009-11-20 205.461 1,386 +264 0.00% 284,768
2009-11-03 2009-10-30 211.526 1,122 -264 0.00% 237,332
2009-10-30 2009-10-28 199.774 1,386 -264 0.00% 276,887
2009-10-29 2009-10-27 200.532 1,650 +264 0.00% 330,879
2009-10-28 2009-10-23 209.630 1,386 +264 0.00% 290,548
2009-10-22 2009-10-20 213.990 1,122 -528 0.00% 240,097
2009-10-21 2009-10-19 207.166 1,650 -275 0.00% 341,825
2009-10-15 2009-10-13 200.912 1,925 -792 0.00% 386,755
2009-10-14 2009-10-12 198.448 2,717 +264 0.00% 539,182
2009-10-13 2009-10-09 196.173 2,453 -1,055 0.00% 481,213
2009-10-09 2009-10-07 186.886 3,508 -1,319 0.00% 655,595
2009-10-07 2009-10-05 180.631 4,827 +791 0.00% 871,905
2009-10-05 2009-09-30 193.330 4,036 -791 0.00% 780,280
2009-09-30 2009-09-28 182.905 4,827 +1,847 0.00% 882,884
2009-09-23 2009-09-21 189.160 2,980 +263 0.00% 563,697
2009-09-22 2009-09-18 195.225 2,717 +528 0.00% 530,427
2009-09-21 2009-09-17 200.343 2,189 -528 0.00% 438,551
2009-09-18 2009-09-16 199.964 2,717 -263 0.00% 543,302
2009-09-10 2009-09-08 187.644 2,980 -264 0.00% 559,179
2009-09-09 2009-09-07 185.369 3,244 +264 0.00% 601,338
2009-09-08 2009-09-04 183.095 2,980 -264 0.00% 545,623
2009-09-03 2009-09-01 174.376 3,244 +264 0.00% 565,676
2009-08-31 2009-08-27 177.788 2,980 -264 0.00% 529,808
2009-08-20 2009-08-18 178.925 3,244 +264 0.00% 580,433
2009-08-18 2009-08-14 181.199 2,980 +1,319 0.00% 539,974
2009-08-07 2009-08-05 192.193 1,661 +263 0.00% 319,232
2009-08-04 2009-07-31 194.088 1,398 -263 0.00% 271,335
2009-07-30 2009-07-28 187.644 1,661 -264 0.00% 311,676
2009-07-29 2009-07-27 186.128 1,925 +791 0.00% 358,295
2009-07-28 2009-07-24 180.252 1,134 +264 0.00% 204,406
2009-07-27 2009-07-23 183.853 870 -264 0.00% 159,952
2009-07-22 2009-07-20 174.945 1,134 -264 0.00% 198,387
2009-07-16 2009-07-14 157.318 1,398 -263 0.00% 219,930
2009-07-15 2009-07-13 152.010 1,661 +263 0.00% 252,489
2009-07-10 2009-07-08 164.141 1,398 -791 0.00% 229,469
2009-07-07 2009-07-03 165.657 2,189 +264 0.00% 362,624
2009-06-29 2009-06-25 168.690 1,925 -528 0.00% 324,728
2009-06-26 2009-06-24 158.834 2,453 +264 0.00% 389,619
2009-06-19 2009-06-17 160.350 2,189 +264 0.00% 351,007
2009-06-18 2009-06-16 165.278 1,925 +264 0.00% 318,161
2009-06-16 2009-06-12 173.807 1,661 +263 0.00% 288,694
2009-06-12 2009-06-10 177.409 1,398 -263 0.00% 248,017
2009-06-11 2009-06-09 172.860 1,661 -792 0.00% 287,120
2009-06-10 2009-06-08 173.428 2,453 +1,055 0.00% 425,420
2009-06-02 2009-05-29 177.409 1,398 -263 0.00% 248,017
2009-06-01 2009-05-27 174.755 1,661 -1,056 0.00% 290,268
2009-05-29 2009-05-26 162.246 2,717 +264 0.00% 440,821
2009-05-27 2009-05-25 159.023 2,453 +528 0.00% 390,084
2009-05-26 2009-05-22 150.684 1,925 +527 0.00% 290,066
2009-05-21 2009-05-19 150.684 1,398 -263 0.00% 210,656
2009-05-20 2009-05-18 145.945 1,661 +263 0.00% 242,415
2009-05-19 2009-05-15 141.017 1,398 -263 0.00% 197,142
2009-05-18 2009-05-14 140.069 1,661 +263 0.00% 232,655
2009-05-06 2009-05-04 151.252 1,398 -1,582 0.00% 211,451
2009-04-30 2009-04-28 128.129 2,980 +263 0.00% 381,823
2009-04-28 2009-04-24 135.141 2,717 -527 0.00% 367,179
2009-04-24 2009-04-22 129.076 3,244 +264 0.00% 418,723
2009-04-23 2009-04-21 135.331 2,980 +263 0.00% 403,286
2009-04-22 2009-04-20 141.396 2,717 -1,582 0.00% 384,174
2009-04-20 2009-04-16 134.004 4,299 +263 0.00% 576,084
2009-04-16 2009-04-14 134.784 4,036 +35 0.00% 543,987
2009-04-15 2009-04-09 128.666 4,001 -261 0.00% 514,792
2009-04-14 2009-04-08 126.372 4,262 +261 0.00% 538,596
2009-04-07 2009-04-03 130.195 4,001 -784 0.00% 520,912
2009-04-06 2009-04-02 124.078 4,785 -785 0.00% 593,711
2009-04-03 2009-04-01 109.548 5,570 +1,308 0.00% 610,180
2009-04-02 2009-03-31 112.798 4,262 -523 0.00% 480,744
2009-04-01 2009-03-30 111.842 4,785 +784 0.00% 535,163
2009-03-31 2009-03-27 117.386 4,001 -523 0.00% 469,662
2009-03-30 2009-03-26 114.327 4,524 -261 0.00% 517,216
2009-03-27 2009-03-25 112.033 4,785 +261 0.00% 536,078
2009-03-25 2009-03-23 108.974 4,524 -1,569 0.00% 492,999
2009-03-24 2009-03-20 100.180 6,093 +784 0.00% 610,395
2009-03-23 2009-03-19 102.856 5,309 +262 0.00% 546,064
2009-03-17 2009-03-13 97.503 5,047 -523 0.00% 492,098
2009-03-13 2009-03-11 94.444 5,570 -523 0.00% 526,054
2009-03-10 2009-03-06 91.768 6,093 -523 0.00% 559,140
2009-03-09 2009-03-05 95.591 6,616 +261 0.00% 632,432
2009-03-06 2009-03-04 99.033 6,355 -261 0.00% 629,352
2009-02-27 2009-02-25 101.327 6,616 -4,185 0.00% 670,378
2009-02-26 2009-02-24 96.738 10,801 +3,923 0.00% 1,044,872
2009-02-24 2009-02-20 94.253 6,878 -523 0.00% 648,272
2009-02-23 2009-02-19 95.782 7,401 -2,615 0.00% 708,886
2009-02-20 2009-02-18 96.738 10,016 +1,831 0.00% 968,932
2009-02-18 2009-02-16 100.180 8,185 -1,046 0.00% 819,971
2009-02-17 2009-02-13 101.327 9,231 +3,138 0.00% 935,348
2009-02-13 2009-02-11 103.047 6,093 +784 0.00% 627,868
2009-02-12 2009-02-10 107.062 5,309 -2,615 0.00% 568,394
2009-02-11 2009-02-09 106.871 7,924 +2,615 0.00% 846,846
2009-02-10 2009-02-06 106.298 5,309 -5,753 0.00% 564,334
2009-02-09 2009-02-05 103.047 11,062 +5,753 0.00% 1,139,911
2009-02-06 2009-02-04 105.342 5,309 +1,308 0.00% 559,259
2009-01-09 2009-01-07 125.798 4,001 -261 0.00% 503,318
2009-01-08 2009-01-06 123.122 4,262 -1,308 0.00% 524,744
2009-01-07 2009-01-05 117.960 5,570 +261 0.00% 657,035
2009-01-05 2008-12-31 109.739 5,309 +1,308 0.00% 582,603
2008-12-10 2008-12-08 107.062 4,001 -1,308 0.00% 428,356
2008-12-09 2008-12-05 92.150 5,309 +785 0.00% 489,224
2008-12-05 2008-12-03 93.297 4,524 +262 0.00% 422,076
2008-12-04 2008-12-02 95.782 4,262 +261 0.00% 408,225
2008-12-01 2008-11-27 103.121 4,001 -1,046 0.00% 412,586
2008-11-28 2008-11-26 102.924 5,047 +389 0.00% 519,459
2008-11-27 2008-11-25 96.246 4,658 -254 0.00% 448,314
2008-11-25 2008-11-21 95.068 4,912 -1,273 0.00% 466,972
2008-11-21 2008-11-19 93.693 6,185 +254 0.00% 579,489
2008-11-20 2008-11-18 98.996 5,931 +509 0.00% 587,145
2008-11-18 2008-11-14 105.674 5,422 -1,781 0.00% 572,966
2008-11-17 2008-11-13 101.353 7,203 +254 0.00% 730,046
2008-11-14 2008-11-12 108.228 6,949 +255 0.00% 752,074
2008-11-13 2008-11-11 110.781 6,694 +1,272 0.00% 741,569
2008-11-12 2008-11-10 120.209 5,422 -763 0.00% 651,775
2008-11-11 2008-11-07 117.852 6,185 +509 0.00% 728,916
2008-10-31 2008-10-29 102.139 5,676 -764 0.00% 579,739
2008-10-30 2008-10-28 97.817 6,440 +509 0.00% 629,944
2008-10-29 2008-10-27 89.568 5,931 +1,528 0.00% 531,226
2008-10-28 2008-10-24 102.139 4,403 +826 0.00% 449,717
2008-10-27 2008-10-23 106.067 3,577 -826 0.00% 379,402
2008-10-22 2008-10-20 109.995 4,403 +254 0.00% 484,310
2008-10-16 2008-10-14 117.852 4,149 +255 0.00% 488,969
2008-10-15 2008-10-13 109.013 3,894 -5,091 0.00% 424,498
2008-10-14 2008-10-10 94.282 8,985 +3,309 0.00% 847,122
2008-10-13 2008-10-09 109.995 5,676 -255 0.00% 624,334
2008-10-10 2008-10-08 108.817 5,931 +764 0.00% 645,393
2008-10-08 2008-10-03 125.709 5,167 +255 0.00% 649,539
2008-10-03 2008-09-30 133.566 4,912 +509 0.00% 656,076
2008-09-30 2008-09-26 142.601 4,403 +254 0.00% 627,873
2008-09-24 2008-09-22 152.029 4,149 -254 0.00% 630,770
2008-09-23 2008-09-19 151.244 4,403 -764 0.00% 665,926
2008-09-12 2008-09-10 171.672 5,167 +509 0.00% 887,027
2008-09-01 2008-08-28 182.475 4,658 -254 0.00% 849,967
2008-08-27 2008-08-25 176.778 4,912 -255 0.00% 868,336
2008-08-20 2008-08-18 183.260 5,167 -255 0.00% 946,906
2008-08-19 2008-08-15 184.635 5,422 +764 0.00% 1,001,092
2008-08-14 2008-08-12 185.617 4,658 -254 0.00% 864,606
2008-08-13 2008-08-11 185.225 4,912 -764 0.00% 909,823
2008-08-12 2008-08-08 184.439 5,676 +764 0.00% 1,046,875
2008-08-08 2008-08-05 185.225 4,912 -510 0.00% 909,823
2008-08-07 2008-08-04 189.742 5,422 +510 0.00% 1,028,782
2008-08-05 2008-08-01 192.492 4,912 -255 0.00% 945,521
2008-07-30 2008-07-28 190.724 5,167 -764 0.00% 985,473
2008-07-28 2008-07-24 194.063 5,931 +509 0.00% 1,150,990
2008-07-25 2008-07-23 193.081 5,422 -254 0.00% 1,046,887
2008-07-23 2008-07-21 186.992 5,676 -509 0.00% 1,061,368
2008-07-22 2008-07-18 178.153 6,185 +254 0.00% 1,101,879
2008-07-18 2008-07-16 174.814 5,931 -254 0.00% 1,036,823
2008-07-17 2008-07-15 173.636 6,185 +509 0.00% 1,073,937
2008-07-15 2008-07-11 182.671 5,676 +509 0.00% 1,036,841
2008-07-14 2008-07-10 184.635 5,167 -509 0.00% 954,010
2008-07-11 2008-07-09 188.564 5,676 -509 0.00% 1,070,287
2008-07-07 2008-07-03 182.671 6,185 +763 0.00% 1,129,821
2008-07-02 2008-06-27 193.278 5,422 +510 0.00% 1,047,952
2008-06-19 2008-06-17 201.724 4,912 -255 0.00% 990,868
2008-06-16 2008-06-12 202.117 5,167 -764 0.00% 1,044,337
2008-06-12 2008-06-10 205.063 5,931 +509 0.00% 1,216,229
2008-06-11 2008-06-06 215.080 5,422 -509 0.00% 1,166,166
2008-06-10 2008-06-05 215.670 5,931 +255 0.00% 1,279,137
2008-06-06 2008-06-04 214.884 5,676 -764 0.00% 1,219,682
2008-06-05 2008-06-03 218.812 6,440 +255 0.00% 1,409,152
2008-06-04 2008-06-02 218.812 6,185 -255 0.00% 1,353,355
2008-05-29 2008-05-27 215.866 6,440 +255 0.00% 1,390,178
2008-05-27 2008-05-23 215.277 6,185 -1,273 0.00% 1,331,487
2008-05-26 2008-05-22 218.027 7,458 +255 0.00% 1,626,044
2008-05-23 2008-05-21 221.562 7,203 -255 0.00% 1,595,913
2008-05-20 2008-05-16 227.062 7,458 -509 0.00% 1,693,429
2008-05-19 2008-05-15 227.651 7,967 +1,018 0.00% 1,813,698
2008-05-13 2008-05-08 233.740 6,949 +1,018 0.00% 1,624,262
2008-05-08 2008-05-06 239.829 5,931 +509 0.00% 1,422,428
2008-05-06 2008-05-02 240.419 5,422 -1,272 0.00% 1,303,550
2008-05-05 2008-04-30 233.740 6,694 +509 0.00% 1,564,658
2008-04-23 2008-04-21 230.598 6,185 -1,018 0.00% 1,426,247
2008-04-22 2008-04-18 222.348 7,203 +254 0.00% 1,601,573
2008-04-21 2008-04-17 223.134 6,949 -764 0.00% 1,550,556
2008-04-18 2008-04-16 222.752 7,713 +764 0.00% 1,718,087
2008-04-17 2008-04-15 223.939 6,949 +50 0.00% 1,556,152
2008-04-16 2008-04-14 224.137 6,899 +252 0.00% 1,546,320
2008-04-01 2008-03-28 226.511 6,647 -1,769 0.00% 1,505,617
2008-03-28 2008-03-26 218.796 8,416 -758 0.00% 1,841,384
2008-03-27 2008-03-25 213.652 9,174 +253 0.00% 1,960,044
2008-03-26 2008-03-20 202.969 8,921 +505 0.00% 1,810,691
2008-03-25 2008-03-19 214.048 8,416 +506 0.00% 1,801,426
2008-03-20 2008-03-18 211.674 7,910 +758 0.00% 1,674,340
2008-03-17 2008-03-13 216.026 7,152 +505 0.00% 1,545,018
2008-03-14 2008-03-12 226.906 6,647 -1,263 0.00% 1,508,247
2008-03-13 2008-03-11 221.169 7,910 -506 0.00% 1,749,451
2008-03-12 2008-03-10 216.026 8,416 +506 0.00% 1,818,075
2008-03-10 2008-03-06 228.489 7,910 -253 0.00% 1,807,348
2008-03-07 2008-03-05 225.522 8,163 +505 0.00% 1,840,933
2008-03-06 2008-03-04 229.874 7,658 -1,263 0.00% 1,760,374
2008-03-05 2008-03-03 232.248 8,921 +3,285 0.00% 2,071,882
2008-03-04 2008-02-29 244.909 5,636 +1,011 0.00% 1,380,305
2008-03-03 2008-02-28 252.426 4,625 -1,264 0.00% 1,167,470
2008-02-29 2008-02-27 247.085 5,889 -1,010 0.00% 1,455,082
2008-02-28 2008-02-26 237.193 6,899 +252 0.00% 1,636,397
2008-02-27 2008-02-25 228.687 6,647 -252 0.00% 1,520,082
2008-02-26 2008-02-22 229.478 6,899 +252 0.00% 1,583,170
2008-02-25 2008-02-21 239.369 6,647 +506 0.00% 1,591,089
2008-02-22 2008-02-20 247.678 6,141 +1,516 0.00% 1,520,992
2008-02-18 2008-02-14 253.217 4,625 -1,516 0.00% 1,171,130
2008-02-15 2008-02-13 246.096 6,141 -253 0.00% 1,511,273
2008-02-12 2008-02-06 241.150 6,394 +1,769 0.00% 1,541,913
2008-02-11 2008-02-04 254.206 4,625 +253 0.00% 1,175,705
2008-02-05 2008-02-01 255.196 4,372 +505 0.00% 1,115,715
2008-01-29 2008-01-25 281.704 3,867 -758 0.00% 1,089,350
2008-01-25 2008-01-23 274.385 4,625 +1,264 0.00% 1,269,029
2008-01-23 2008-01-21 271.813 3,361 +505 0.00% 913,563
2008-01-22 2008-01-18 284.672 2,856 -505 0.00% 813,022
2008-01-14 2008-01-10 300.300 3,361 +253 0.00% 1,009,308
2008-01-11 2008-01-09 310.191 3,108 +252 0.00% 964,074
2008-01-08 2008-01-04 294.761 2,856 +2,275 0.00% 841,837
2008-01-07 2008-01-03 285.463 581 +253 0.00% 165,854
2008-01-03 2007-12-31 290.606 328 -253 0.00% 95,319
2008-01-02 2007-12-27 283.287 581 +253 0.00% 164,590
2007-12-17 2007-12-13 286.848 328 +277 0.00% 94,086
2007-12-03 2007-11-29 270.824 51 -758 0.00% 13,812
2007-11-30 2007-11-28 253.613 809 +758 0.00% 205,173
2007-11-23 2007-11-21 246.628 51 +1 0.00% 12,578
2007-11-09 2007-11-07 287.866 50 -749 0.00% 14,393
2007-11-08 2007-11-06 261.041 799 +749 0.00% 208,572
2007-10-30 2007-10-26 259.640 50 -1,249 0.00% 12,982
2007-10-29 2007-10-25 247.429 1,299 -250 0.00% 321,410
2007-10-26 2007-10-24 235.217 1,549 -249 0.00% 364,352
2007-10-25 2007-10-23 240.022 1,798 -500 0.00% 431,559
2007-10-24 2007-10-22 233.015 2,298 +500 0.00% 535,470
2007-10-23 2007-10-18 238.420 1,798 -750 0.00% 428,680
2007-10-22 2007-10-17 238.420 2,548 +999 0.00% 607,495
2007-10-17 2007-10-15 246.027 1,549 +250 0.00% 381,097
2007-10-12 2007-10-10 248.029 1,299 -499 0.00% 322,190
2007-10-11 2007-10-09 245.227 1,798 -500 0.00% 440,918
2007-10-10 2007-10-08 240.222 2,298 +500 0.00% 552,030
2007-10-08 2007-10-04 234.817 1,798 +249 0.00% 422,201
2007-10-05 2007-10-03 237.820 1,549 +750 0.00% 368,383
2007-10-04 2007-10-02 246.828 799 +250 0.00% 197,216
2007-09-25 2007-09-21 245.827 549 -250 0.00% 134,959
2007-09-24 2007-09-20 245.227 799 +250 0.00% 195,936
2007-09-21 2007-09-19 248.430 549 -500 0.00% 136,388
2007-09-20 2007-09-18 237.620 1,049 +999 0.00% 249,263
2007-09-18 2007-09-14 252.634 50 -1,249 0.00% 12,632
2007-09-17 2007-09-13 245.227 1,299 +1,249 0.00% 318,550
2007-09-14 2007-09-12 235.818 50 -2,248 0.00% 11,791
2007-09-13 2007-09-11 225.008 2,298 +250 0.00% 517,069
2007-09-11 2007-09-07 216.200 2,048 +749 0.00% 442,777
2007-09-06 2007-09-04 221.004 1,299 -749 0.00% 287,085
2007-09-05 2007-09-03 219.603 2,048 -500 0.00% 449,747
2007-09-04 2007-08-31 216.600 2,548 +1,249 0.00% 551,898
2007-09-03 2007-08-30 216.000 1,299 -250 0.00% 280,584
2007-08-27 2007-08-23 214.799 1,549 -499 0.00% 332,723
2007-08-21 2007-08-17 196.582 2,048 +499 0.00% 402,599
2007-08-06 2007-08-02 211.395 1,549 -1,748 0.00% 327,452
2007-08-03 2007-08-01 216.200 3,297 +1,998 0.00% 712,811
2007-08-02 2007-07-31 228.211 1,299 -250 0.00% 296,446
2007-08-01 2007-07-30 225.809 1,549 -1,498 0.00% 349,778
2007-07-31 2007-07-27 219.803 3,047 +999 0.00% 669,740
2007-07-30 2007-07-26 228.211 2,048 +749 0.00% 467,376
2007-07-26 2007-07-24 231.614 1,299 -999 0.00% 300,867
2007-07-24 2007-07-20 219.203 2,298 +749 0.00% 503,728
2007-07-23 2007-07-19 217.001 1,549 -749 0.00% 336,134
2007-07-20 2007-07-18 215.800 2,298 +250 0.00% 495,907
2007-07-18 2007-07-16 219.403 2,048 +1,998 0.00% 449,337
2007-07-17 2007-07-13 219.803 50 -749 0.00% 10,990
2007-07-13 2007-07-11 220.204 799 +749 0.00% 175,943
2007-07-09 2007-07-05 215.199 50 -999 0.00% 10,760
2007-07-06 2007-07-04 212.797 1,049 +250 0.00% 223,224
2007-07-05 2007-07-03 213.197 799 +499 0.00% 170,345
2007-07-04 2007-06-29 213.197 300 +250 0.00% 63,959
2007-06-26 2007-06-22 223.206 50 0.00% 11,160

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