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: MARS SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 444.600 0 +0
2025-10-13 2025-10-09 456.800 0 +0
2025-10-10 2025-10-08 445.000 0 +0
2025-10-09 2025-10-06 448.400 0 +0
2025-10-08 2025-10-03 450.200 0 +0
2025-10-06 2025-10-02 451.200 0 +0
2025-10-03 2025-09-30 442.000 0 +0
2025-10-02 2025-09-29 442.200 0 +0
2025-09-30 2025-09-26 430.200 0 +0
2025-09-29 2025-09-25 435.600 0 +0
2025-09-26 2025-09-24 438.200 0 +0
2025-09-25 2025-09-23 437.400 0 +0
2025-09-24 2025-09-22 442.600 0 +0
2025-09-23 2025-09-19 445.000 0 +0
2025-09-22 2025-09-18 444.000 0 +0
2025-09-19 2025-09-17 458.000 0 +0
2025-09-18 2025-09-16 451.800 0 +0
2025-09-17 2025-09-15 449.400 0 +0
2025-09-16 2025-09-12 448.400 0 +0
2025-09-15 2025-09-11 444.000 0 +0
2025-09-12 2025-09-10 444.600 0 +0
2025-09-11 2025-09-09 438.600 0 +0
2025-09-10 2025-09-08 436.200 0 +0
2025-09-09 2025-09-05 435.600 0 +0
2025-09-08 2025-09-04 432.200 0 +0
2025-09-05 2025-09-03 437.600 0 +0
2025-09-04 2025-09-02 443.600 0 +0
2025-09-03 2025-09-01 460.080 0 +0
2025-09-02 2025-08-29 457.040 0 +0
2025-09-01 2025-08-28 455.824 0 +0
2025-08-29 2025-08-27 453.595 0 +0
2025-08-28 2025-08-26 461.499 0 +0
2025-08-27 2025-08-25 468.998 0 +0
2025-08-26 2025-08-22 454.000 0 +0
2025-08-25 2025-08-21 448.122 0 +0
2025-08-22 2025-08-20 447.109 0 +0
2025-08-21 2025-08-19 439.610 0 +0
2025-08-20 2025-08-18 445.488 0 +0
2025-08-19 2025-08-15 445.285 0 +0
2025-08-18 2025-08-14 445.082 0 +0
2025-08-15 2025-08-13 445.690 0 +0
2025-08-14 2025-08-12 435.759 0 +0
2025-08-13 2025-08-11 436.367 0 +0
2025-08-12 2025-08-08 433.124 0 +0
2025-08-11 2025-08-07 437.380 0 +0
2025-08-08 2025-08-06 434.138 0 +0
2025-08-07 2025-08-05 429.071 0 +0
2025-08-06 2025-08-04 426.638 0 +0
2025-08-05 2025-08-01 422.585 0 +0
2025-08-04 2025-07-31 432.719 0 +0
2025-08-01 2025-07-30 439.002 0 +0
2025-07-31 2025-07-29 446.704 0 +0
2025-07-30 2025-07-28 455.419 0 +0
2025-07-29 2025-07-25 441.637 0 +0
2025-07-28 2025-07-24 454.203 0 +0
2025-07-25 2025-07-23 445.690 0 +0
2025-07-24 2025-07-22 438.394 0 +0
2025-07-23 2025-07-21 436.975 0 +0
2025-07-22 2025-07-18 435.759 0 +0
2025-07-21 2025-07-17 432.719 0 +0
2025-07-18 2025-07-16 430.084 0 +0
2025-07-17 2025-07-15 433.124 0 +0
2025-07-16 2025-07-14 429.273 0 +0
2025-07-15 2025-07-11 431.300 0 +0
2025-07-14 2025-07-10 418.937 0 +0
2025-07-11 2025-07-09 417.113 0 +0
2025-07-10 2025-07-08 422.990 0 +0
2025-07-09 2025-07-07 413.667 0 +0
2025-07-08 2025-07-04 419.342 0 +0
2025-07-07 2025-07-03 422.788 0 +0
2025-07-04 2025-07-02 428.868 0 +0
2025-07-03 2025-06-30 424.409 0 +0
2025-07-02 2025-06-27 426.841 0 +0
2025-06-30 2025-06-26 425.625 0 +0
2025-06-27 2025-06-25 427.652 0 +0
2025-06-26 2025-06-24 420.355 0 +0
2025-06-25 2025-06-23 404.344 0 +0
2025-06-24 2025-06-20 397.858 0 +0
2025-06-23 2025-06-19 395.021 0 +0
2025-06-20 2025-06-18 409.411 0 +0
2025-06-19 2025-06-17 418.937 0 +0
2025-06-18 2025-06-16 425.220 0 +0
2025-06-17 2025-06-13 419.139 0 +0
2025-06-16 2025-06-12 416.910 0 +0
2025-06-13 2025-06-11 426.030 0 +0
2025-06-12 2025-06-10 420.355 0 +0
2025-06-11 2025-06-09 421.369 0 +0
2025-06-10 2025-06-06 407.789 0 +0
2025-06-09 2025-06-05 410.627 0 +0
2025-06-06 2025-06-04 408.397 0 +0
2025-06-05 2025-06-03 400.696 0 +0
2025-06-04 2025-06-02 400.696 0 +0
2025-06-03 2025-05-30 401.101 0 +0
2025-06-02 2025-05-29 405.763 0 +0
2025-05-30 2025-05-28 396.237 0 +0
2025-05-29 2025-05-27 403.533 0 +0
2025-05-28 2025-05-26 392.386 0 +0
2025-05-27 2025-05-23 392.386 0 +0
2025-05-26 2025-05-22 390.764 0 +0
2025-05-23 2025-05-21 396.845 0 +0
2025-05-22 2025-05-20 384.279 0 +0
2025-05-21 2025-05-19 384.076 0 +0
2025-05-20 2025-05-16 383.873 0 +0
2025-05-19 2025-05-15 382.252 0 +0
2025-05-16 2025-05-14 386.103 0 +0
2025-05-15 2025-05-13 379.617 0 +0
2025-05-14 2025-05-12 390.156 0 +0
2025-05-13 2025-05-09 377.388 0 +0
2025-05-12 2025-05-08 372.118 0 +0
2025-05-09 2025-05-07 371.104 0 +0
2025-05-08 2025-05-06 364.011 0 +0
2025-05-07 2025-05-02 355.904 0 +0
2025-05-06 2025-04-30 345.364 0 +0
2025-05-02 2025-04-29 339.892 0 +0
2025-04-30 2025-04-28 341.513 0 +0
2025-04-29 2025-04-25 343.135 0 +0
2025-04-28 2025-04-24 342.324 0 +0
2025-04-25 2025-04-23 346.175 0 +0
2025-04-24 2025-04-22 339.081 0 +0
2025-04-23 2025-04-17 335.838 0 +0
2025-04-22 2025-04-16 331.988 0 +0
2025-04-17 2025-04-15 332.798 0 +0
2025-04-16 2025-04-14 338.473 0 +0
2025-04-15 2025-04-11 316.584 0 +0
2025-04-14 2025-04-10 310.909 0 +0
2025-04-11 2025-04-09 305.639 0 +0
2025-04-10 2025-04-08 302.599 0 +0
2025-04-09 2025-04-07 300.978 0 +0
2025-04-08 2025-04-03 351.039 0 +0
2025-04-07 2025-04-02 358.538 0 +0
2025-04-03 2025-04-01 352.661 0 +0
2025-04-02 2025-03-31 349.418 0 +0
2025-04-01 2025-03-28 358.336 0 +0
2025-03-31 2025-03-27 362.592 0 +0
2025-03-28 2025-03-26 358.741 0 +0
2025-03-27 2025-03-25 355.701 0 +0
2025-03-26 2025-03-24 365.024 0 +0
2025-03-25 2025-03-21 365.835 0 +0
2025-03-24 2025-03-20 374.347 0 +0
2025-03-21 2025-03-19 380.022 0 +0
2025-03-20 2025-03-18 377.185 0 +0
2025-03-19 2025-03-17 370.496 0 +0
2025-03-18 2025-03-14 358.944 0 +0
2025-03-17 2025-03-13 348.810 0 +0
2025-03-14 2025-03-12 354.079 0 +0
2025-03-13 2025-03-11 359.724 0 +0
2025-03-12 2025-03-10 362.396 0 +0
2025-03-11 2025-03-07 369.796 0 +0
2025-03-10 2025-03-06 375.757 0 +0
2025-03-07 2025-03-05 357.257 0 +0
2025-03-06 2025-03-04 346.774 0 +0
2025-03-05 2025-03-03 349.240 0 +0
2025-03-04 2025-02-28 359.724 0 +0
2025-03-03 2025-02-27 375.140 0 +0
2025-02-28 2025-02-26 371.235 0 +0
2025-02-27 2025-02-25 353.351 0 +0
2025-02-26 2025-02-24 355.201 0 +0
2025-02-25 2025-02-21 360.546 0 +0
2025-02-24 2025-02-20 336.701 0 +0
2025-02-21 2025-02-19 348.007 0 +0
2025-02-20 2025-02-18 350.885 0 +0
2025-02-19 2025-02-17 350.268 0 +0
2025-02-18 2025-02-14 349.240 0 +0
2025-02-17 2025-02-13 334.851 0 +0
2025-02-14 2025-02-12 345.129 0 +0
2025-02-13 2025-02-11 326.835 0 +0
2025-02-12 2025-02-10 329.301 0 +0
2025-02-11 2025-02-07 325.396 0 +0
2025-02-10 2025-02-06 317.585 0 +0
2025-02-07 2025-02-05 314.296 0 +0
2025-02-06 2025-02-04 320.668 0 +0
2025-02-05 2025-02-03 309.979 0 +0
2025-02-04 2025-01-28 310.390 0 +0
2025-02-03 2025-01-24 308.951 0 +0
2025-01-27 2025-01-23 301.551 0 +0
2025-01-24 2025-01-22 300.729 0 +0
2025-01-23 2025-01-21 302.168 0 +0
2025-01-22 2025-01-20 301.757 0 +0
2025-01-21 2025-01-17 295.590 0 +0
2025-01-20 2025-01-16 294.768 0 +0
2025-01-17 2025-01-15 290.246 0 +0
2025-01-16 2025-01-14 289.423 0 +0
2025-01-15 2025-01-13 283.051 0 +0
2025-01-14 2025-01-10 287.368 0 +0
2025-01-13 2025-01-09 289.834 0 +0
2025-01-10 2025-01-08 291.890 0 +0
2025-01-09 2025-01-07 292.096 0 +0
2025-01-08 2025-01-06 293.534 0 +0
2025-01-07 2025-01-03 294.973 0 +0
2025-01-06 2025-01-02 294.973 0 +0
2025-01-03 2024-12-31 302.990 0 +0
2025-01-02 2024-12-27 305.457 0 +0
2024-12-30 2024-12-24 309.568 0 +0
2024-12-27 2024-12-20 304.223 0 +0
2024-12-23 2024-12-19 307.101 0 +0
2024-12-20 2024-12-18 308.540 0 +0
2024-12-19 2024-12-17 308.951 0 +0
2024-12-18 2024-12-16 305.868 0 +0
2024-12-17 2024-12-13 311.418 0 +0
2024-12-16 2024-12-12 319.229 0 +0
2024-12-13 2024-12-11 314.501 0 +0
2024-12-12 2024-12-10 316.968 0 +0
2024-12-11 2024-12-09 320.257 0 +0
2024-12-10 2024-12-06 302.785 0 +0
2024-12-09 2024-12-05 298.879 0 +0
2024-12-06 2024-12-04 300.523 0 +0
2024-12-05 2024-12-03 301.962 0 +0
2024-12-04 2024-12-02 299.907 0 +0
2024-12-03 2024-11-29 297.851 0 +0
2024-12-02 2024-11-28 295.590 0 +0
2024-11-29 2024-11-27 298.673 0 +0
2024-11-28 2024-11-26 291.684 0 +0
2024-11-27 2024-11-25 292.301 0 +0
2024-11-26 2024-11-22 293.740 0 +0
2024-11-25 2024-11-21 306.690 0 +0
2024-11-22 2024-11-20 309.773 0 +0
2024-11-21 2024-11-19 308.746 0 +0
2024-11-20 2024-11-18 307.923 0 +0
2024-11-19 2024-11-15 307.923 0 +0
2024-11-18 2024-11-14 313.268 0 +0
2024-11-15 2024-11-13 317.790 0 +0
2024-11-14 2024-11-12 321.079 0 +0
2024-11-13 2024-11-11 335.057 0 +0
2024-11-12 2024-11-08 348.829 0 +0
2024-11-11 2024-11-07 343.485 0 +0
2024-11-08 2024-11-06 330.946 0 +0
2024-11-07 2024-11-05 339.579 0 +0
2024-11-06 2024-11-04 323.546 0 +0
2024-11-05 2024-11-01 320.257 0 +0
2024-11-04 2024-10-31 319.435 0 +0
2024-11-01 2024-10-30 317.996 0 +0
2024-10-31 2024-10-29 321.696 0 +0
2024-10-30 2024-10-28 322.107 0 +0
2024-10-29 2024-10-25 321.490 0 +0
2024-10-28 2024-10-24 320.257 0 +0
2024-10-25 2024-10-23 323.546 0 +0
2024-10-24 2024-10-22 319.640 0 +0
2024-10-23 2024-10-21 320.462 0 +0
2024-10-22 2024-10-18 325.807 0 +0
2024-10-21 2024-10-17 308.335 0 +0
2024-10-18 2024-10-16 313.885 0 +0
2024-10-17 2024-10-15 314.296 0 +0
2024-10-16 2024-10-14 331.562 0 +0
2024-10-15 2024-10-10 343.485 0 +0
2024-10-14 2024-10-09 330.946 0 +0
2024-10-10 2024-10-08 350.268 0 +0
2024-10-09 2024-10-07 404.740 0 +0
2024-10-08 2024-10-04 386.652 0 +0
2024-10-07 2024-10-03 377.607 0 +0
2024-10-04 2024-10-02 383.157 0 +0
2024-10-03 2024-09-30 335.262 0 +0
2024-10-02 2024-09-27 317.173 0 +0
2024-09-30 2024-09-26 285.723 0 +0
2024-09-27 2024-09-25 269.896 0 +0
2024-09-26 2024-09-24 265.990 0 +0
2024-09-25 2024-09-23 247.695 0 +0
2024-09-24 2024-09-20 248.312 0 +0
2024-09-23 2024-09-19 244.818 0 +0
2024-09-20 2024-09-17 231.456 0 +0
2024-09-19 2024-09-16 227.345 0 +0
2024-09-17 2024-09-13 230.223 0 +0
2024-09-16 2024-09-12 227.140 0 +0
2024-09-13 2024-09-11 226.934 0 +0
2024-09-12 2024-09-10 229.606 0 +0
2024-09-11 2024-09-09 232.895 0 +0
2024-09-10 2024-09-05 236.390 0 +0
2024-09-09 2024-09-04 236.184 0 +0
2024-09-05 2024-09-03 239.268 0 +0
2024-09-04 2024-09-02 247.944 0 +0
2024-09-03 2024-08-30 251.713 0 +0
2024-09-02 2024-08-29 247.525 0 +0
2024-08-30 2024-08-28 243.337 0 +0
2024-08-29 2024-08-27 246.687 0 +0
2024-08-28 2024-08-26 246.059 0 +0
2024-08-27 2024-08-23 242.499 0 +0
2024-08-26 2024-08-22 242.709 0 +0
2024-08-23 2024-08-21 239.358 0 +0
2024-08-22 2024-08-20 242.918 0 +0
2024-08-21 2024-08-19 243.546 0 +0
2024-08-20 2024-08-16 241.243 0 +0
2024-08-19 2024-08-15 238.102 0 +0
2024-08-16 2024-08-14 238.939 0 +0
2024-08-15 2024-08-13 241.871 0 +0
2024-08-14 2024-08-12 242.499 0 +0
2024-08-13 2024-08-09 240.196 0 +0
2024-08-12 2024-08-08 238.311 0 +0
2024-08-09 2024-08-07 239.149 0 +0
2024-08-08 2024-08-06 236.845 0 +0
2024-08-07 2024-08-05 234.960 0 +0
2024-08-06 2024-08-02 237.264 0 +0
2024-08-05 2024-08-01 241.243 0 +0
2024-08-02 2024-07-31 242.709 0 +0
2024-08-01 2024-07-30 238.311 0 +0
2024-07-31 2024-07-29 241.871 0 +0
2024-07-30 2024-07-26 239.777 0 +0
2024-07-29 2024-07-25 240.824 0 +0
2024-07-26 2024-07-24 243.756 0 +0
2024-07-25 2024-07-23 246.897 0 +0
2024-07-24 2024-07-22 250.457 0 +0
2024-07-23 2024-07-19 250.247 0 +0
2024-07-22 2024-07-18 252.760 0 +0
2024-07-19 2024-07-17 254.436 0 +0
2024-07-18 2024-07-16 253.179 0 +0
2024-07-17 2024-07-15 259.252 0 +0
2024-07-16 2024-07-12 266.163 0 +0
2024-07-15 2024-07-11 259.880 0 +0
2024-07-12 2024-07-10 252.760 0 +0
2024-07-11 2024-07-09 251.295 0 +0
2024-07-10 2024-07-08 251.085 0 +0
2024-07-09 2024-07-05 256.320 0 +0
2024-07-08 2024-07-04 261.137 0 +0
2024-07-05 2024-07-03 263.440 0 +0
2024-07-04 2024-07-02 260.509 0 +0
2024-07-03 2024-06-28 261.975 0 +0
2024-07-02 2024-06-27 263.440 0 +0
2024-06-28 2024-06-26 268.047 0 +0
2024-06-27 2024-06-25 267.419 0 +0
2024-06-26 2024-06-24 269.932 0 +0
2024-06-25 2024-06-21 269.513 0 +0
2024-06-24 2024-06-20 275.586 0 +0
2024-06-21 2024-06-19 277.890 0 +0
2024-06-20 2024-06-18 270.351 0 +0
2024-06-19 2024-06-17 271.607 0 +0
2024-06-18 2024-06-14 269.723 0 +0
2024-06-17 2024-06-13 276.424 0 +0
2024-06-14 2024-06-12 274.958 0 +0
2024-06-13 2024-06-11 278.727 0 +0
2024-06-12 2024-06-07 283.544 0 +0
2024-06-11 2024-06-06 285.848 0 +0
2024-06-07 2024-06-05 286.895 0 +0
2024-06-06 2024-06-04 283.753 0 +0
2024-06-05 2024-06-03 280.193 0 +0
2024-06-04 2024-05-31 275.167 0 +0
2024-06-03 2024-05-30 275.796 0 +0
2024-05-31 2024-05-29 283.963 0 +0
2024-05-30 2024-05-28 289.408 0 +0
2024-05-29 2024-05-27 292.130 0 +0
2024-05-28 2024-05-24 286.895 0 +0
2024-05-27 2024-05-23 290.873 0 +0
2024-05-24 2024-05-22 297.156 0 +0
2024-05-23 2024-05-21 298.622 0 +0
2024-05-22 2024-05-20 309.720 0 +0
2024-05-21 2024-05-17 308.883 0 +0
2024-05-20 2024-05-16 305.742 0 +0
2024-05-17 2024-05-14 297.784 0 +0
2024-05-16 2024-05-13 296.528 0 +0
2024-05-14 2024-05-10 299.250 0 +0
2024-05-13 2024-05-09 278.099 0 +0
2024-05-10 2024-05-08 270.142 0 +0
2024-05-09 2024-05-07 278.518 0 +0
2024-05-08 2024-05-06 282.078 0 +0
2024-05-07 2024-05-03 281.450 0 +0
2024-05-06 2024-05-02 277.262 0 +0
2024-05-03 2024-04-30 263.440 0 +0
2024-05-02 2024-04-29 267.000 0 +0
2024-04-30 2024-04-26 261.975 0 +0
2024-04-29 2024-04-25 258.415 0 +0
2024-04-26 2024-04-24 250.247 0 +0
2024-04-25 2024-04-23 241.662 0 +0
2024-04-24 2024-04-22 230.353 0 +0
2024-04-23 2024-04-19 224.699 0 +0
2024-04-22 2024-04-18 228.887 0 +0
2024-04-19 2024-04-17 225.746 0 +0
2024-04-18 2024-04-16 227.840 0 +0
2024-04-17 2024-04-15 234.960 0 +0
2024-04-16 2024-04-12 238.939 0 +0
2024-04-15 2024-04-11 245.012 0 +0
2024-04-12 2024-04-10 245.640 0 +0
2024-04-11 2024-04-09 242.080 0 +0
2024-04-10 2024-04-08 238.939 0 +0
2024-04-09 2024-04-05 237.054 0 +0
2024-04-08 2024-04-03 239.149 0 +0
2024-04-05 2024-04-02 245.012 0 +0
2024-04-03 2024-03-28 238.520 0 +0
2024-04-02 2024-03-27 239.567 0 +0
2024-03-28 2024-03-26 243.965 0 +0
2024-03-27 2024-03-25 242.499 0 +0
2024-03-26 2024-03-22 249.410 0 +0
2024-03-25 2024-03-21 253.389 0 +0
2024-03-22 2024-03-20 251.504 0 +0
2024-03-21 2024-03-19 248.782 0 +0
2024-03-20 2024-03-18 253.807 0 +0
2024-03-19 2024-03-15 255.902 0 +0
2024-03-18 2024-03-14 259.671 0 +0
2024-03-15 2024-03-13 262.393 0 +0
2024-03-14 2024-03-12 265.715 0 +0
2024-03-13 2024-03-11 256.354 0 +0
2024-03-12 2024-03-08 249.121 0 +0
2024-03-11 2024-03-07 249.121 0 +0
2024-03-08 2024-03-06 253.801 0 +0
2024-03-07 2024-03-05 248.695 0 +0
2024-03-06 2024-03-04 255.290 0 +0
2024-03-05 2024-03-01 255.290 0 +0
2024-03-04 2024-02-29 258.269 0 +0
2024-03-01 2024-02-28 260.396 0 +0
2024-02-29 2024-02-27 266.353 0 +0
2024-02-28 2024-02-26 267.629 0 +0
2024-02-27 2024-02-23 269.331 0 +0
2024-02-26 2024-02-22 270.182 0 +0
2024-02-23 2024-02-21 265.928 0 +0
2024-02-22 2024-02-20 260.396 0 +0
2024-02-21 2024-02-19 261.885 0 +0
2024-02-20 2024-02-16 267.842 0 +0
2024-02-19 2024-02-15 262.736 0 +0
2024-02-16 2024-02-14 259.120 0 +0
2024-02-15 2024-02-09 258.056 0 +0
2024-02-14 2024-02-07 259.120 0 +0
2024-02-08 2024-02-06 259.120 0 +0
2024-02-07 2024-02-05 245.292 0 +0
2024-02-06 2024-02-02 248.270 0 +0
2024-02-05 2024-02-01 251.887 0 +0
2024-02-02 2024-01-31 251.674 0 +0
2024-02-01 2024-01-30 255.290 0 +0
2024-01-31 2024-01-29 261.673 0 +0
2024-01-30 2024-01-26 259.545 0 +0
2024-01-29 2024-01-25 260.609 0 +0
2024-01-26 2024-01-24 254.439 0 +0
2024-01-25 2024-01-23 248.270 0 +0
2024-01-24 2024-01-22 235.718 0 +0
2024-01-23 2024-01-19 244.228 0 +0
2024-01-22 2024-01-18 246.781 0 +0
2024-01-19 2024-01-17 247.419 0 +0
2024-01-18 2024-01-16 256.780 0 +0
2024-01-17 2024-01-15 267.842 0 +0
2024-01-16 2024-01-12 266.991 0 +0
2024-01-15 2024-01-11 265.928 0 +0
2024-01-12 2024-01-10 261.034 0 +0
2024-01-11 2024-01-09 260.822 0 +0
2024-01-10 2024-01-08 263.587 0 +0
2024-01-09 2024-01-05 272.097 0 +0
2024-01-08 2024-01-04 274.224 0 +0
2024-01-05 2024-01-03 275.501 0 +0
2024-01-04 2024-01-02 279.118 0 +0
2024-01-03 2023-12-29 285.074 0 +0
2024-01-02 2023-12-28 284.649 0 +0
2023-12-29 2023-12-27 274.437 0 +0
2023-12-28 2023-12-22 271.672 0 +0
2023-12-27 2023-12-21 273.799 0 +0
2023-12-22 2023-12-20 273.586 0 +0
2023-12-21 2023-12-19 272.948 0 +0
2023-12-20 2023-12-18 275.288 0 +0
2023-12-19 2023-12-15 276.352 0 +0
2023-12-18 2023-12-14 264.651 0 +0
2023-12-15 2023-12-13 262.949 0 +0
2023-12-14 2023-12-12 265.502 0 +0
2023-12-13 2023-12-11 260.822 0 +0
2023-12-12 2023-12-08 264.226 0 +0
2023-12-11 2023-12-07 266.779 0 +0
2023-12-08 2023-12-06 273.161 0 +0
2023-12-07 2023-12-05 269.757 0 +0
2023-12-06 2023-12-04 285.500 0 +0
2023-12-05 2023-12-01 297.626 0 +0
2023-12-04 2023-11-30 294.860 0 +0
2023-12-01 2023-11-29 297.413 0 +0
2023-11-30 2023-11-28 302.306 0 +0
2023-11-29 2023-11-27 305.285 0 +0
2023-11-28 2023-11-24 305.923 0 +0
2023-11-27 2023-11-23 310.603 0 +0
2023-11-24 2023-11-22 309.540 0 +0
2023-11-23 2023-11-21 308.689 0 +0
2023-11-22 2023-11-20 310.816 0 +0
2023-11-21 2023-11-17 303.583 0 +0
2023-11-20 2023-11-16 310.178 0 +0
2023-11-17 2023-11-15 313.795 0 +0
2023-11-16 2023-11-14 303.583 0 +0
2023-11-15 2023-11-13 303.796 0 +0
2023-11-14 2023-11-10 300.605 0 +0
2023-11-13 2023-11-09 305.285 0 +0
2023-11-10 2023-11-08 305.710 0 +0
2023-11-09 2023-11-07 310.816 0 +0
2023-11-08 2023-11-06 313.582 0 +0
2023-11-07 2023-11-03 303.796 0 +0
2023-11-06 2023-11-02 293.159 0 +0
2023-11-03 2023-11-01 291.244 0 +0
2023-11-02 2023-10-31 292.520 0 +0
2023-11-01 2023-10-30 297.839 0 +0
2023-10-31 2023-10-27 295.711 0 +0
2023-10-30 2023-10-26 290.606 0 +0
2023-10-27 2023-10-25 295.924 0 +0
2023-10-26 2023-10-24 308.476 0 +0
2023-10-25 2023-10-20 303.370 0 +0
2023-10-24 2023-10-19 300.605 0 +0
2023-10-20 2023-10-18 307.625 0 +0
2023-10-19 2023-10-17 310.603 0 +0
2023-10-18 2023-10-16 306.136 0 +0
2023-10-17 2023-10-13 311.029 0 +0
2023-10-16 2023-10-12 316.986 0 +0
2023-10-13 2023-10-11 310.603 0 +0
2023-10-12 2023-10-10 307.838 0 +0
2023-10-11 2023-10-09 307.200 0 +0
2023-10-10 2023-10-06 306.987 0 +0
2023-10-09 2023-10-05 303.796 0 +0
2023-10-06 2023-10-04 303.583 0 +0
2023-10-05 2023-10-03 304.008 0 +0
2023-10-04 2023-09-29 311.242 0 +0
2023-10-03 2023-09-28 301.668 0 +0
2023-09-29 2023-09-27 308.689 0 +0
2023-09-28 2023-09-26 306.561 0 +0
2023-09-27 2023-09-25 311.242 0 +0
2023-09-26 2023-09-22 314.858 0 +0
2023-09-25 2023-09-21 305.285 0 +0
2023-09-22 2023-09-20 304.859 0 +0
2023-09-21 2023-09-19 309.540 0 +0
2023-09-20 2023-09-18 310.816 0 +0
2023-09-19 2023-09-15 318.900 0 +0
2023-09-18 2023-09-14 319.326 0 +0
2023-09-15 2023-09-13 320.390 0 +0
2023-09-14 2023-09-12 321.879 0 +0
2023-09-13 2023-09-11 319.326 0 +0
2023-09-12 2023-09-07 326.772 0 +0
2023-09-11 2023-09-06 331.878 0 +0
2023-09-07 2023-09-05 332.090 0 +0
2023-09-06 2023-09-04 333.367 0 +0
2023-09-05 2023-08-31 323.368 0 +0
2023-09-04 2023-08-30 328.686 0 +0
2023-08-31 2023-08-29 326.985 0 +0
2023-08-30 2023-08-28 320.995 0 +0
2023-08-29 2023-08-25 310.626 0 +0
2023-08-28 2023-08-24 313.435 0 +0
2023-08-25 2023-08-23 303.066 0 +0
2023-08-24 2023-08-22 306.738 0 +0
2023-08-23 2023-08-21 305.010 0 +0
2023-08-22 2023-08-18 315.811 0 +0
2023-08-21 2023-08-17 320.995 0 +0
2023-08-18 2023-08-16 323.587 0 +0
2023-08-17 2023-08-15 325.747 0 +0
2023-08-16 2023-08-14 328.987 0 +0
2023-08-15 2023-08-11 334.820 0 +0
2023-08-14 2023-08-10 337.412 0 +0
2023-08-11 2023-08-09 337.196 0 +0
2023-08-10 2023-08-08 336.548 0 +0
2023-08-09 2023-08-07 342.596 0 +0
2023-08-08 2023-08-04 344.540 0 +0
2023-08-07 2023-08-03 344.108 0 +0
2023-08-04 2023-08-02 343.028 0 +0
2023-08-03 2023-08-01 350.157 0 +0
2023-08-02 2023-07-31 351.885 0 +0
2023-08-01 2023-07-28 350.157 0 +0
2023-07-31 2023-07-27 332.660 0 +0
2023-07-28 2023-07-26 328.339 0 +0
2023-07-27 2023-07-25 330.500 0 +0
2023-07-26 2023-07-24 313.435 0 +0
2023-07-25 2023-07-21 320.779 0 +0
2023-07-24 2023-07-20 318.187 0 +0
2023-07-21 2023-07-19 319.483 0 +0
2023-07-20 2023-07-18 318.835 0 +0
2023-07-19 2023-07-14 325.531 0 +0
2023-07-18 2023-07-13 327.475 0 +0
2023-07-14 2023-07-12 313.867 0 +0
2023-07-13 2023-07-11 309.114 0 +0
2023-07-12 2023-07-10 305.442 0 +0
2023-07-11 2023-07-07 304.794 0 +0
2023-07-10 2023-07-06 313.218 0 +0
2023-07-07 2023-07-05 321.211 0 +0
2023-07-06 2023-07-04 327.907 0 +0
2023-07-05 2023-07-03 324.235 0 +0
2023-07-04 2023-06-30 318.835 0 +0
2023-07-03 2023-06-29 322.939 0 +0
2023-06-30 2023-06-28 324.883 0 +0
2023-06-29 2023-06-27 325.531 0 +0
2023-06-28 2023-06-26 322.075 0 +0
2023-06-27 2023-06-23 325.531 0 +0
2023-06-26 2023-06-21 327.475 0 +0
2023-06-23 2023-06-20 332.228 0 +0
2023-06-21 2023-06-19 338.276 0 +0
2023-06-20 2023-06-16 342.380 0 +0
2023-06-19 2023-06-15 340.652 0 +0
2023-06-16 2023-06-14 336.116 0 +0
2023-06-15 2023-06-13 335.036 0 +0
2023-06-14 2023-06-12 335.252 0 +0
2023-06-13 2023-06-09 333.524 0 +0
2023-06-12 2023-06-08 333.740 0 +0
2023-06-09 2023-06-07 333.092 0 +0
2023-06-08 2023-06-06 329.203 0 +0
2023-06-07 2023-06-05 329.851 0 +0
2023-06-06 2023-06-02 326.611 0 +0
2023-06-05 2023-06-01 314.299 0 +0
2023-06-02 2023-05-31 309.546 0 +0
2023-06-01 2023-05-30 311.922 0 +0
2023-05-31 2023-05-29 312.138 0 +0
2023-05-30 2023-05-25 317.539 0 +0
2023-05-29 2023-05-24 325.099 0 +0
2023-05-25 2023-05-23 330.716 0 +0
2023-05-24 2023-05-22 332.228 0 +0
2023-05-23 2023-05-19 328.339 0 +0
2023-05-22 2023-05-18 330.500 0 +0
2023-05-19 2023-05-17 330.284 0 +0
2023-05-18 2023-05-16 336.764 0 +0
2023-05-17 2023-05-15 338.492 0 +0
2023-05-16 2023-05-12 334.388 0 +0
2023-05-15 2023-05-11 337.412 0 +0
2023-05-12 2023-05-10 337.844 0 +0
2023-05-11 2023-05-09 341.300 0 +0
2023-05-10 2023-05-08 344.972 0 +0
2023-05-09 2023-05-05 345.188 0 +0
2023-05-08 2023-05-04 347.565 0 +0
2023-05-05 2023-05-03 345.620 0 +0
2023-05-04 2023-05-02 348.213 0 +0
2023-05-03 2023-04-28 349.941 0 +0
2023-05-02 2023-04-27 352.533 0 +0
2023-04-28 2023-04-26 355.341 0 +0
2023-04-27 2023-04-25 351.021 0 +0
2023-04-26 2023-04-24 356.421 0 +0
2023-04-25 2023-04-21 358.149 0 +0
2023-04-24 2023-04-20 365.278 0 +0
2023-04-21 2023-04-19 366.574 0 +0
2023-04-20 2023-04-18 374.998 0 +0
2023-04-19 2023-04-17 376.294 0 +0
2023-04-18 2023-04-14 372.190 0 +0
2023-04-17 2023-04-13 372.838 0 +0
2023-04-14 2023-04-12 371.542 0 +0
2023-04-13 2023-04-11 376.510 0 +0
2023-04-12 2023-04-06 376.510 0 +0
2023-04-11 2023-04-04 370.462 0 +0
2023-04-06 2023-04-03 374.998 0 +0
2023-04-04 2023-03-31 376.078 0 +0
2023-04-03 2023-03-30 370.030 0 +0
2023-03-31 2023-03-29 371.110 0 +0
2023-03-30 2023-03-28 361.173 0 +0
2023-03-29 2023-03-27 359.877 0 +0
2023-03-28 2023-03-24 369.382 0 +0
2023-03-27 2023-03-23 369.382 0 +0
2023-03-24 2023-03-22 359.229 0 +0
2023-03-23 2023-03-21 350.805 0 +0
2023-03-22 2023-03-20 353.613 0 +0
2023-03-21 2023-03-17 359.661 0 +0
2023-03-20 2023-03-16 352.317 0 +0
2023-03-17 2023-03-15 357.069 0 +0
2023-03-16 2023-03-14 346.916 0 +0
2023-03-15 2023-03-13 350.373 0 +0
2023-03-14 2023-03-10 343.892 0 +0
2023-03-13 2023-03-09 351.021 0 +0
2023-03-10 2023-03-08 354.045 0 +0
2023-03-09 2023-03-07 368.443 0 +0
2023-03-08 2023-03-06 371.064 0 +0
2023-03-07 2023-03-03 368.880 0 +0
2023-03-06 2023-03-02 367.351 0 +0
2023-03-03 2023-03-01 361.236 0 +0
2023-03-02 2023-02-28 343.545 0 +0
2023-03-01 2023-02-27 347.913 0 +0
2023-02-28 2023-02-24 348.787 0 +0
2023-02-27 2023-02-23 357.741 0 +0
2023-02-24 2023-02-22 357.523 0 +0
2023-02-23 2023-02-21 359.707 0 +0
2023-02-22 2023-02-20 363.420 0 +0
2023-02-21 2023-02-17 361.236 0 +0
2023-02-20 2023-02-16 365.385 0 +0
2023-02-17 2023-02-15 363.420 0 +0
2023-02-16 2023-02-14 368.225 0 +0
2023-02-15 2023-02-13 365.822 0 +0
2023-02-14 2023-02-10 365.822 0 +0
2023-02-13 2023-02-09 374.995 0 +0
2023-02-10 2023-02-08 368.225 0 +0
2023-02-09 2023-02-07 370.409 0 +0
2023-02-08 2023-02-06 368.661 0 +0
2023-02-07 2023-02-03 384.823 0 +0
2023-02-06 2023-02-02 384.823 0 +0
2023-02-03 2023-02-01 384.823 0 +0
2023-02-02 2023-01-31 384.823 0 +0
2023-02-01 2023-01-30 392.686 0 +0
2023-01-31 2023-01-27 408.410 0 +0
2023-01-30 2023-01-26 409.502 0 +0
2023-01-27 2023-01-20 402.295 0 +0
2023-01-26 2023-01-19 394.651 0 +0
2023-01-20 2023-01-18 391.594 0 +0
2023-01-19 2023-01-17 391.594 0 +0
2023-01-18 2023-01-16 396.835 0 +0
2023-01-17 2023-01-13 402.732 0 +0
2023-01-16 2023-01-12 404.261 0 +0
2023-01-13 2023-01-11 400.330 0 +0
2023-01-12 2023-01-10 408.192 0 +0
2023-01-11 2023-01-09 412.123 0 +0
2023-01-10 2023-01-06 395.743 0 +0
2023-01-09 2023-01-05 395.088 0 +0
2023-01-06 2023-01-04 386.570 0 +0
2023-01-05 2023-01-03 374.558 0 +0
2023-01-04 2022-12-30 368.225 0 +0
2023-01-03 2022-12-29 371.282 0 +0
2022-12-30 2022-12-28 374.121 0 +0
2022-12-29 2022-12-23 371.282 0 +0
2022-12-28 2022-12-22 368.443 0 +0
2022-12-23 2022-12-21 357.960 0 +0
2022-12-22 2022-12-20 354.902 0 +0
2022-12-21 2022-12-19 359.925 0 +0
2022-12-20 2022-12-16 363.420 0 +0
2022-12-19 2022-12-15 365.822 0 +0
2022-12-16 2022-12-14 375.213 0 +0
2022-12-15 2022-12-13 374.777 0 +0
2022-12-14 2022-12-12 370.409 0 +0
2022-12-13 2022-12-09 377.616 0 +0
2022-12-12 2022-12-08 366.477 0 +0
2022-12-09 2022-12-07 350.753 0 +0
2022-12-08 2022-12-06 360.362 0 +0
2022-12-07 2022-12-05 359.707 0 +0
2022-12-06 2022-12-02 344.200 0 +0
2022-12-05 2022-12-01 346.384 0 +0
2022-12-02 2022-11-30 334.154 0 +0
2022-12-01 2022-11-29 327.602 0 +0
2022-11-30 2022-11-28 304.670 0 +0
2022-11-29 2022-11-25 314.061 0 +0
2022-11-28 2022-11-24 318.211 0 +0
2022-11-25 2022-11-23 315.153 0 +0
2022-11-24 2022-11-22 311.003 0 +0
2022-11-23 2022-11-21 319.084 0 +0
2022-11-22 2022-11-18 328.694 0 +0
2022-11-21 2022-11-17 331.315 0 +0
2022-11-18 2022-11-16 332.844 0 +0
2022-11-17 2022-11-15 337.648 0 +0
2022-11-16 2022-11-14 318.648 0 +0
2022-11-15 2022-11-11 310.785 0 +0
2022-11-14 2022-11-10 279.335 0 +0
2022-11-11 2022-11-09 283.922 0 +0
2022-11-10 2022-11-08 285.669 0 +0
2022-11-09 2022-11-07 283.485 0 +0
2022-11-08 2022-11-04 268.852 0 +0
2022-11-07 2022-11-03 250.943 0 +0
2022-11-04 2022-11-02 257.932 0 +0
2022-11-03 2022-11-01 247.230 0 +0
2022-11-02 2022-10-31 228.229 0 +0
2022-11-01 2022-10-28 234.563 0 +0
2022-10-31 2022-10-27 246.575 0 +0
2022-10-28 2022-10-26 255.093 0 +0
2022-10-27 2022-10-25 244.609 0 +0
2022-10-26 2022-10-24 249.196 0 +0
2022-10-25 2022-10-21 275.186 0 +0
2022-10-24 2022-10-20 279.335 0 +0
2022-10-21 2022-10-19 276.059 0 +0
2022-10-20 2022-10-18 281.738 0 +0
2022-10-19 2022-10-17 275.404 0 +0
2022-10-18 2022-10-14 269.289 0 +0
2022-10-17 2022-10-13 282.175 0 +0
2022-10-14 2022-10-12 295.060 0 +0
2022-10-13 2022-10-11 293.095 0 +0
2022-10-12 2022-10-10 297.681 0 +0
2022-10-11 2022-10-07 306.854 0 +0
2022-10-10 2022-10-06 310.567 0 +0
2022-10-07 2022-10-05 311.003 0 +0
2022-10-06 2022-10-03 291.129 0 +0
2022-10-05 2022-09-30 294.405 0 +0
2022-10-03 2022-09-29 294.405 0 +0
2022-09-30 2022-09-28 298.555 0 +0
2022-09-29 2022-09-27 306.635 0 +0
2022-09-28 2022-09-26 305.325 0 +0
2022-09-27 2022-09-23 302.923 0 +0
2022-09-26 2022-09-22 306.854 0 +0
2022-09-23 2022-09-21 315.808 0 +0
2022-09-22 2022-09-20 319.521 0 +0
2022-09-21 2022-09-19 318.211 0 +0
2022-09-20 2022-09-16 322.797 0 +0
2022-09-19 2022-09-15 331.533 0 +0
2022-09-16 2022-09-14 328.257 0 +0
2022-09-15 2022-09-13 337.212 0 +0
2022-09-14 2022-09-09 339.614 0 +0
2022-09-13 2022-09-08 329.786 0 +0
2022-09-09 2022-09-07 332.407 0 +0
2022-09-08 2022-09-06 335.028 0 +0
2022-09-07 2022-09-05 334.591 0 +0
2022-09-06 2022-09-02 343.327 0 +0
2022-09-05 2022-09-01 340.051 0 +0
2022-09-02 2022-08-31 347.040 0 +0
2022-09-01 2022-08-30 345.511 0 +0
2022-08-31 2022-08-29 354.561 0 +0
2022-08-30 2022-08-26 362.950 0 +0
2022-08-29 2022-08-25 366.041 0 +0
2022-08-26 2022-08-24 353.236 0 +0
2022-08-25 2022-08-23 361.405 0 +0
2022-08-24 2022-08-22 364.275 0 +0
2022-08-23 2022-08-19 368.911 0 +0
2022-08-22 2022-08-18 369.132 0 +0
2022-08-19 2022-08-17 376.638 0 +0
2022-08-18 2022-08-16 382.599 0 +0
2022-08-17 2022-08-15 382.820 0 +0
2022-08-16 2022-08-12 384.807 0 +0
2022-08-15 2022-08-11 384.144 0 +0
2022-08-12 2022-08-10 379.950 0 +0
2022-08-11 2022-08-09 389.001 0 +0
2022-08-10 2022-08-08 393.196 0 +0
2022-08-09 2022-08-05 395.183 0 +0
2022-08-08 2022-08-04 393.858 0 +0
2022-08-05 2022-08-03 385.248 0 +0
2022-08-04 2022-08-02 386.794 0 +0
2022-08-03 2022-08-01 400.040 0 +0
2022-08-02 2022-07-29 396.287 0 +0
2022-08-01 2022-07-28 405.780 0 +0
2022-07-29 2022-07-27 405.559 0 +0
2022-07-28 2022-07-26 406.442 0 +0
2022-07-27 2022-07-25 392.755 0 +0
2022-07-26 2022-07-22 388.118 0 +0
2022-07-25 2022-07-21 389.443 0 +0
2022-07-22 2022-07-20 397.391 0 +0
2022-07-21 2022-07-19 387.898 0 +0
2022-07-20 2022-07-18 392.755 0 +0
2022-07-19 2022-07-15 388.560 0 +0
2022-07-18 2022-07-14 399.598 0 +0
2022-07-15 2022-07-13 398.274 0 +0
2022-07-14 2022-07-12 401.365 0 +0
2022-07-13 2022-07-11 404.455 0 +0
2022-07-12 2022-07-08 414.832 0 +0
2022-07-11 2022-07-07 409.092 0 +0
2022-07-08 2022-07-06 406.001 0 +0
2022-07-07 2022-07-05 408.871 0 +0
2022-07-06 2022-07-04 412.845 0 +0
2022-07-05 2022-06-30 426.091 0 +0
2022-07-04 2022-06-29 424.546 0 +0
2022-06-30 2022-06-28 437.792 0 +0
2022-06-29 2022-06-27 441.766 0 +0
2022-06-28 2022-06-24 413.066 0 +0
2022-06-27 2022-06-23 396.728 0 +0
2022-06-24 2022-06-22 397.170 0 +0
2022-06-23 2022-06-21 402.027 0 +0
2022-06-22 2022-06-20 395.625 0 +0
2022-06-21 2022-06-17 392.975 0 +0
2022-06-20 2022-06-16 385.027 0 +0
2022-06-17 2022-06-15 392.313 0 +0
2022-06-16 2022-06-14 377.080 0 +0
2022-06-15 2022-06-13 377.521 0 +0
2022-06-14 2022-06-10 392.092 0 +0
2022-06-13 2022-06-09 392.313 0 +0
2022-06-10 2022-06-08 398.715 0 +0
2022-06-09 2022-06-07 388.781 0 +0
2022-06-08 2022-06-06 383.703 0 +0
2022-06-07 2022-06-02 377.521 0 +0
2022-06-06 2022-06-01 379.729 0 +0
2022-06-02 2022-05-31 374.430 0 +0
2022-06-01 2022-05-30 373.106 0 +0
2022-05-31 2022-05-27 365.158 0 +0
2022-05-30 2022-05-26 358.976 0 +0
2022-05-27 2022-05-25 358.314 0 +0
2022-05-26 2022-05-24 358.535 0 +0
2022-05-25 2022-05-23 365.820 0 +0
2022-05-24 2022-05-20 370.898 0 +0
2022-05-23 2022-05-19 365.379 0 +0
2022-05-20 2022-05-18 376.859 0 +0
2022-05-19 2022-05-17 375.313 0 +0
2022-05-18 2022-05-16 360.080 0 +0
2022-05-17 2022-05-13 362.729 0 +0
2022-05-16 2022-05-12 354.340 0 +0
2022-05-13 2022-05-11 359.197 0 +0
2022-05-12 2022-05-10 359.418 0 +0
2022-05-11 2022-05-06 361.626 0 +0
2022-05-10 2022-05-05 377.080 0 +0
2022-05-06 2022-05-04 372.223 0 +0
2022-05-05 2022-05-03 377.300 0 +0
2022-05-04 2022-04-29 372.885 0 +0
2022-05-03 2022-04-28 359.639 0 +0
2022-04-29 2022-04-27 354.782 0 +0
2022-04-28 2022-04-26 355.223 0 +0
2022-04-27 2022-04-25 356.989 0 +0
2022-04-26 2022-04-22 370.456 0 +0
2022-04-25 2022-04-21 356.327 0 +0
2022-04-22 2022-04-20 360.080 0 +0
2022-04-21 2022-04-19 365.379 0 +0
2022-04-20 2022-04-14 377.300 0 +0
2022-04-19 2022-04-13 376.197 0 +0
2022-04-14 2022-04-12 379.067 0 +0
2022-04-13 2022-04-11 378.846 0 +0
2022-04-12 2022-04-08 392.313 0 +0
2022-04-11 2022-04-07 391.651 0 +0
2022-04-08 2022-04-06 395.625 0 +0
2022-04-07 2022-04-04 409.312 0 +0
2022-04-06 2022-04-01 404.014 0 +0
2022-04-04 2022-03-31 409.975 0 +0
2022-04-01 2022-03-30 415.273 0 +0
2022-03-31 2022-03-29 410.637 0 +0
2022-03-30 2022-03-28 411.079 0 +0
2022-03-29 2022-03-25 412.403 0 +0
2022-03-28 2022-03-24 423.883 0 +0
2022-03-25 2022-03-23 422.559 0 +0
2022-03-24 2022-03-22 419.468 0 +0
2022-03-23 2022-03-21 413.066 0 +0
2022-03-22 2022-03-18 417.923 0 +0
2022-03-21 2022-03-17 422.338 0 +0
2022-03-18 2022-03-16 397.832 0 +0
2022-03-17 2022-03-15 355.885 0 +0
2022-03-16 2022-03-14 368.028 0 +0
2022-03-15 2022-03-11 382.599 0 +0
2022-03-14 2022-03-10 373.106 0 +0
2022-03-11 2022-03-09 363.171 0 +0
2022-03-10 2022-03-08 380.427 0 +0
2022-03-09 2022-03-07 379.979 0 +0
2022-03-08 2022-03-04 397.637 0 +0
2022-03-07 2022-03-03 405.908 0 +0
2022-03-04 2022-03-02 406.578 0 +0
2022-03-03 2022-03-01 420.213 0 +0
2022-03-02 2022-02-28 422.001 0 +0
2022-03-01 2022-02-25 435.859 0 +0
2022-02-28 2022-02-24 441.000 0 +0
2022-02-25 2022-02-23 466.257 0 +0
2022-02-24 2022-02-22 467.375 0 +0
2022-02-23 2022-02-21 481.456 0 +0
2022-02-22 2022-02-18 485.256 0 +0
2022-02-21 2022-02-17 488.832 0 +0
2022-02-18 2022-02-16 491.291 0 +0
2022-02-17 2022-02-15 488.609 0 +0
2022-02-16 2022-02-14 488.832 0 +0
2022-02-15 2022-02-11 496.656 0 +0
2022-02-14 2022-02-10 502.691 0 +0
2022-02-11 2022-02-09 502.691 0 +0
2022-02-10 2022-02-08 493.526 0 +0
2022-02-09 2022-02-07 497.997 0 +0
2022-02-08 2022-02-04 494.644 0 +0
2022-02-07 2022-01-31 489.950 0 +0
2022-02-04 2022-01-27 508.949 0 +0
2022-01-28 2022-01-26 515.655 0 +0
2022-01-27 2022-01-25 522.807 0 +0
2022-01-26 2022-01-24 529.066 0 +0
2022-01-25 2022-01-21 537.336 0 +0
2022-01-24 2022-01-20 529.960 0 +0
2022-01-21 2022-01-19 510.067 0 +0
2022-01-20 2022-01-18 505.820 0 +0
2022-01-19 2022-01-17 503.808 0 +0
2022-01-18 2022-01-14 506.043 0 +0
2022-01-17 2022-01-13 510.290 0 +0
2022-01-14 2022-01-12 516.102 0 +0
2022-01-13 2022-01-11 505.820 0 +0
2022-01-12 2022-01-10 512.078 0 +0
2022-01-11 2022-01-07 502.243 0 +0
2022-01-10 2022-01-06 486.150 0 +0
2022-01-07 2022-01-05 491.962 0 +0
2022-01-06 2022-01-04 502.467 0 +0
2022-01-05 2022-01-03 508.055 0 +0
2022-01-04 2021-12-31 508.949 0 +0
2022-01-03 2021-12-29 506.937 0 +0
2021-12-30 2021-12-28 508.949 0 +0
2021-12-29 2021-12-24 506.267 0 +0
2021-12-28 2021-12-22 500.679 0 +0
2021-12-23 2021-12-21 500.232 0 +0
2021-12-22 2021-12-20 495.985 0 +0
2021-12-21 2021-12-17 506.267 0 +0
2021-12-20 2021-12-16 510.737 0 +0
2021-12-17 2021-12-15 509.396 0 +0
2021-12-16 2021-12-14 517.219 0 +0
2021-12-15 2021-12-13 528.395 0 +0
2021-12-14 2021-12-10 523.254 0 +0
2021-12-13 2021-12-09 526.607 0 +0
2021-12-10 2021-12-08 526.607 0 +0
2021-12-09 2021-12-07 528.395 0 +0
2021-12-08 2021-12-06 509.620 0 +0
2021-12-07 2021-12-03 503.808 0 +0
2021-12-06 2021-12-02 482.797 0 +0
2021-12-03 2021-12-01 485.927 0 +0
2021-12-02 2021-11-30 480.562 0 +0
2021-12-01 2021-11-29 497.326 0 +0
2021-11-30 2021-11-26 501.349 0 +0
2021-11-29 2021-11-25 508.278 0 +0
2021-11-26 2021-11-24 506.267 0 +0
2021-11-25 2021-11-23 511.631 0 +0
2021-11-24 2021-11-22 517.666 0 +0
2021-11-23 2021-11-19 519.007 0 +0
2021-11-22 2021-11-18 519.454 0 +0
2021-11-19 2021-11-17 515.878 0 +0
2021-11-18 2021-11-16 520.795 0 +0
2021-11-17 2021-11-15 519.901 0 +0
2021-11-16 2021-11-12 519.678 0 +0
2021-11-15 2021-11-11 519.231 0 +0
2021-11-12 2021-11-10 518.560 0 +0
2021-11-11 2021-11-09 519.678 0 +0
2021-11-10 2021-11-08 521.689 0 +0
2021-11-09 2021-11-05 520.795 0 +0
2021-11-08 2021-11-04 519.007 0 +0
2021-11-05 2021-11-03 517.219 0 +0
2021-11-04 2021-11-02 518.560 0 +0
2021-11-03 2021-11-01 523.254 0 +0
2021-11-02 2021-10-29 526.160 0 +0
2021-11-01 2021-10-28 522.584 0 +0
2021-10-29 2021-10-27 530.630 0 +0
2021-10-28 2021-10-26 538.453 0 +0
2021-10-27 2021-10-25 541.136 0 +0
2021-10-26 2021-10-22 536.442 0 +0
2021-10-25 2021-10-21 538.006 0 +0
2021-10-22 2021-10-20 548.512 0 +0
2021-10-21 2021-10-19 539.571 0 +0
2021-10-20 2021-10-18 525.936 0 +0
2021-10-19 2021-10-15 524.148 0 +0
2021-10-18 2021-10-12 516.549 0 +0
2021-10-15 2021-10-11 526.607 0 +0
2021-10-12 2021-10-08 527.501 0 +0
2021-10-11 2021-10-07 535.101 0 +0
2021-10-08 2021-10-06 526.607 0 +0
2021-10-07 2021-10-05 529.736 0 +0
2021-10-06 2021-10-04 531.077 0 +0
2021-10-05 2021-09-30 536.218 0 +0
2021-10-04 2021-09-29 530.630 0 +0
2021-09-30 2021-09-28 529.736 0 +0
2021-09-29 2021-09-27 530.854 0 +0
2021-09-28 2021-09-24 532.418 0 +0
2021-09-27 2021-09-23 541.359 0 +0
2021-09-24 2021-09-21 541.359 0 +0
2021-09-23 2021-09-20 535.101 0 +0
2021-09-21 2021-09-17 549.629 0 +0
2021-09-20 2021-09-16 550.076 0 +0
2021-09-17 2021-09-15 563.823 0 +0
2021-09-16 2021-09-14 563.823 0 +0
2021-09-15 2021-09-13 567.734 0 +0
2021-09-14 2021-09-10 563.264 0 +0
2021-09-13 2021-09-09 550.076 0 +0
2021-09-10 2021-09-08 556.558 0 +0
2021-09-09 2021-09-07 562.146 0 +0
2021-09-08 2021-09-06 556.558 0 +0
2021-09-07 2021-09-03 544.935 0 +0
2021-09-06 2021-09-02 557.005 0 +0
2021-09-03 2021-09-01 552.311 0 +0
2021-09-02 2021-08-31 548.512 0 +0
2021-09-01 2021-08-30 549.406 0 +0
2021-08-31 2021-08-27 542.924 0 +0
2021-08-30 2021-08-26 544.041 0 +0
2021-08-27 2021-08-25 548.735 0 +0
2021-08-26 2021-08-24 547.841 0 +0
2021-08-25 2021-08-23 552.239 0 +0
2021-08-24 2021-08-20 522.675 0 +0
2021-08-23 2021-08-19 533.282 0 +0
2021-08-20 2021-08-18 544.340 0 +0
2021-08-19 2021-08-17 535.765 0 +0
2021-08-18 2021-08-16 552.013 0 +0
2021-08-17 2021-08-13 565.329 0 +0
2021-08-16 2021-08-12 563.297 0 +0
2021-08-13 2021-08-11 583.947 0 +0
2021-08-12 2021-08-10 581.690 0 +0
2021-08-11 2021-08-09 587.897 0 +0
2021-08-10 2021-08-06 597.488 0 +0
2021-08-09 2021-08-05 589.025 0 +0
2021-08-06 2021-08-04 584.511 0 +0
2021-08-05 2021-08-03 584.511 0 +0
2021-08-04 2021-08-02 583.947 0 +0
2021-08-03 2021-07-30 559.687 0 +0
2021-08-02 2021-07-29 564.200 0 +0
2021-07-30 2021-07-28 533.282 0 +0
2021-07-29 2021-07-27 527.189 0 +0
2021-07-28 2021-07-26 564.200 0 +0
2021-07-27 2021-07-23 587.897 0 +0
2021-07-26 2021-07-22 609.336 0 +0
2021-07-23 2021-07-21 603.694 0 +0
2021-07-22 2021-07-20 587.897 0 +0
2021-07-21 2021-07-19 589.025 0 +0
2021-07-20 2021-07-16 591.282 0 +0
2021-07-19 2021-07-15 569.842 0 +0
2021-07-16 2021-07-14 572.099 0 +0
2021-07-15 2021-07-13 570.971 0 +0
2021-07-14 2021-07-12 567.585 0 +0
2021-07-13 2021-07-09 552.916 0 +0
2021-07-12 2021-07-08 552.916 0 +0
2021-07-09 2021-07-07 554.045 0 +0
2021-07-08 2021-07-06 526.060 0 +0
2021-07-07 2021-07-05 514.099 0 +0
2021-07-06 2021-07-02 514.325 0 +0
2021-07-05 2021-06-30 522.224 0 +0
2021-07-02 2021-06-29 528.768 0 +0
2021-06-30 2021-06-28 534.636 0 +0
2021-06-29 2021-06-25 534.410 0 +0
2021-06-28 2021-06-24 518.613 0 +0
2021-06-25 2021-06-23 518.161 0 +0
2021-06-24 2021-06-22 509.811 0 +0
2021-06-23 2021-06-21 519.064 0 +0
2021-06-22 2021-06-18 530.123 0 +0
2021-06-21 2021-06-17 521.998 0 +0
2021-06-18 2021-06-16 523.126 0 +0
2021-06-17 2021-06-15 524.029 0 +0
2021-06-16 2021-06-11 528.317 0 +0
2021-06-15 2021-06-10 526.963 0 +0
2021-06-11 2021-06-09 526.286 0 +0
2021-06-10 2021-06-08 530.348 0 +0
2021-06-09 2021-06-07 531.928 0 +0
2021-06-08 2021-06-04 539.827 0 +0
2021-06-07 2021-06-03 536.893 0 +0
2021-06-04 2021-06-02 546.597 0 +0
2021-06-03 2021-06-01 550.434 0 +0
2021-06-02 2021-05-31 548.177 0 +0
2021-06-01 2021-05-28 538.698 0 +0
2021-05-31 2021-05-27 545.017 0 +0
2021-05-28 2021-05-26 544.792 0 +0
2021-05-27 2021-05-25 535.539 0 +0
2021-05-26 2021-05-24 508.232 0 +0
2021-05-25 2021-05-21 511.842 0 +0
2021-05-24 2021-05-20 516.356 0 +0
2021-05-21 2021-05-18 512.519 0 +0
2021-05-20 2021-05-17 502.138 0 +0
2021-05-18 2021-05-14 498.979 0 +0
2021-05-17 2021-05-13 496.722 0 +0
2021-05-14 2021-05-12 504.621 0 +0
2021-05-13 2021-05-11 501.235 0 +0
2021-05-12 2021-05-10 514.551 0 +0
2021-05-11 2021-05-07 512.745 0 +0
2021-05-10 2021-05-06 526.963 0 +0
2021-05-07 2021-05-05 528.994 0 +0
2021-05-06 2021-05-04 530.800 0 +0
2021-05-05 2021-05-03 524.706 0 +0
2021-05-04 2021-04-30 530.348 0 +0
2021-05-03 2021-04-29 541.632 0 +0
2021-04-30 2021-04-28 551.562 0 +0
2021-04-29 2021-04-27 552.916 0 +0
2021-04-28 2021-04-26 554.496 0 +0
2021-04-27 2021-04-23 547.049 0 +0
2021-04-26 2021-04-22 540.278 0 +0
2021-04-23 2021-04-21 541.181 0 +0
2021-04-22 2021-04-20 549.305 0 +0
2021-04-21 2021-04-19 541.181 0 +0
2021-04-20 2021-04-16 526.963 0 +0
2021-04-19 2021-04-15 522.901 0 +0
2021-04-16 2021-04-14 520.644 0 +0
2021-04-15 2021-04-13 512.294 0 +0
2021-04-14 2021-04-12 515.228 0 +0
2021-04-13 2021-04-09 522.224 0 +0
2021-04-12 2021-04-08 523.803 0 +0
2021-04-09 2021-04-07 516.130 0 +0
2021-04-08 2021-04-01 528.768 0 +0
2021-04-07 2021-03-31 516.130 0 +0
2021-04-01 2021-03-30 523.126 0 +0
2021-03-31 2021-03-29 526.737 0 +0
2021-03-30 2021-03-26 522.675 0 +0
2021-03-29 2021-03-25 507.329 0 +0
2021-03-26 2021-03-24 491.757 0 +0
2021-03-25 2021-03-23 506.652 0 +0
2021-03-24 2021-03-22 514.776 0 +0
2021-03-23 2021-03-19 526.963 0 +0
2021-03-22 2021-03-18 530.348 0 +0
2021-03-19 2021-03-17 512.971 0 +0
2021-03-18 2021-03-16 511.391 0 +0
2021-03-17 2021-03-15 503.267 0 +0
2021-03-16 2021-03-12 511.842 0 +0
2021-03-15 2021-03-11 520.418 0 +0
2021-03-12 2021-03-10 501.912 0 +0
2021-03-11 2021-03-09 497.399 0 +0
2021-03-10 2021-03-08 518.956 0 +0
2021-03-09 2021-03-05 546.761 0 +0
2021-03-08 2021-03-04 550.408 0 +0
2021-03-05 2021-03-03 567.501 0 +0
2021-03-04 2021-03-02 555.650 0 +0
2021-03-03 2021-03-01 557.929 0 +0
2021-03-02 2021-02-26 539.240 0 +0
2021-03-01 2021-02-25 569.780 0 +0
2021-02-26 2021-02-24 580.036 0 +0
2021-02-25 2021-02-23 635.875 0 +0
2021-02-24 2021-02-22 641.003 0 -351
2021-02-09 2021-02-05 589.153 351 -176 0.00% 206,793
2021-02-03 2021-02-01 574.339 527 -171 0.00% 302,676
2021-02-02 2021-01-29 566.818 698 +351 0.00% 395,639
2021-01-27 2021-01-25 630.177 347 -35 0.00% 218,671
2021-01-21 2021-01-19 570.920 382 -87 0.00% 218,091
2021-01-18 2021-01-14 521.919 469 -575 0.00% 244,780
2021-01-14 2021-01-12 513.030 1,044 -1,053 0.00% 535,604
2021-01-13 2021-01-11 513.030 2,097 -88 0.00% 1,075,824
2021-01-12 2021-01-08 515.081 2,185 -2,091 0.00% 1,125,453
2021-01-04 2020-12-29 470.867 4,276 -527 0.00% 2,013,425
2020-12-18 2020-12-16 441.466 4,803 -87 0.00% 2,120,360
2020-12-07 2020-12-03 438.503 4,890 -527 0.00% 2,144,280
2020-12-03 2020-12-01 440.098 5,417 -176 0.00% 2,384,013
2020-11-26 2020-11-24 446.708 5,593 -351 0.00% 2,498,437
2020-11-02 2020-10-29 436.908 5,944 -877 0.00% 2,596,979
2020-09-28 2020-09-24 407.507 6,821 +877 0.00% 2,779,605
2020-09-01 2020-08-28 437.869 5,944 +57 0.00% 2,602,696
2020-08-05 2020-08-03 427.055 5,887 -348 0.00% 2,514,073
2020-07-29 2020-07-27 407.037 6,235 +348 0.00% 2,537,874
2020-07-28 2020-07-24 414.630 5,887 +348 0.00% 2,440,926
2020-07-23 2020-07-21 437.179 5,539 -174 0.00% 2,421,535
2020-06-29 2020-06-24 365.620 5,713 -261 0.00% 2,088,786
2020-06-24 2020-06-22 358.487 5,974 -261 0.00% 2,141,601
2020-06-15 2020-06-11 338.699 6,235 -87 0.00% 2,111,787
2020-06-12 2020-06-10 341.000 6,322 -87 0.00% 2,155,800
2020-05-21 2020-05-19 305.105 6,409 -87 0.00% 1,955,418
2020-04-15 2020-04-09 284.627 6,496 +43 0.00% 1,848,935
2020-03-11 2020-03-09 288.762 6,453 +163 0.00% 1,863,383
2020-01-22 2020-01-20 326.255 6,290 -430 0.00% 2,052,142
2019-09-26 2019-09-24 262.913 6,720 +47 0.00% 1,766,778
2019-08-27 2019-08-23 298.379 6,673 -69 0.00% 1,991,085
2019-07-23 2019-07-19 323.205 6,742 -254 0.00% 2,179,047
2019-07-09 2019-07-05 329.116 6,996 +170 0.00% 2,302,493
2019-05-15 2019-05-10 297.906 6,826 +253 0.00% 2,033,509
2019-04-15 2019-04-11 327.461 6,573 +30 0.00% 2,152,398
2019-03-12 2019-03-08 318.761 6,543 +74 0.00% 2,085,654
2019-02-25 2019-02-21 315.652 6,469 -837 0.00% 2,041,956
2019-02-08 2019-01-31 291.739 7,306 -418 0.00% 2,131,448
2018-12-05 2018-12-03 280.979 7,724 +84 0.00% 2,170,278
2018-10-25 2018-10-23 250.609 7,640 -1,673 0.00% 1,914,652
2018-10-24 2018-10-22 258.261 9,313 -9,033 0.00% 2,405,186
2018-10-23 2018-10-19 249.892 18,346 -669 0.00% 4,584,510
2018-10-22 2018-10-18 242.479 19,015 -8,363 0.00% 4,610,729
2018-10-15 2018-10-11 235.185 27,378 +19,738 0.00% 6,438,895
2018-09-20 2018-09-18 263.522 7,640 +31 0.00% 2,013,308
2018-09-19 2018-09-17 260.413 7,609 -4,182 0.00% 1,981,485
2018-09-07 2018-09-05 262.805 11,791 +251 0.00% 3,098,729
2018-08-31 2018-08-29 274.761 11,540 -251 0.00% 3,170,744
2018-08-21 2018-08-17 267.381 11,791 +191 0.00% 3,152,689
2018-08-15 2018-08-13 276.618 11,600 +247 0.00% 3,208,766
2018-06-01 2018-05-30 306.759 11,353 +267 0.00% 3,482,633
2018-04-27 2018-04-25 318.352 11,086 +125 0.00% 3,529,254
2018-03-22 2018-03-20 336.790 10,961 +81 0.00% 3,691,552
2018-03-16 2018-03-14 355.227 10,880 +244 0.00% 3,864,871
2018-03-12 2018-03-08 347.852 10,636 -488 0.00% 3,699,756
2018-03-05 2018-03-01 358.423 11,124 +407 0.00% 3,987,097
2018-03-02 2018-02-28 349.081 10,717 +81 0.00% 3,741,105
2018-02-13 2018-02-09 317.369 10,636 -1,301 0.00% 3,375,537
2018-02-12 2018-02-08 333.102 11,937 -163 0.00% 3,976,242
2018-02-09 2018-02-07 329.169 12,100 -81 0.00% 3,982,944
2018-02-08 2018-02-06 327.940 12,181 -82 0.00% 3,994,635
2018-01-31 2018-01-29 359.160 12,263 -163 0.00% 4,404,385
2018-01-25 2018-01-23 372.927 12,426 +82 0.00% 4,633,991
2018-01-24 2018-01-22 369.977 12,344 -244 0.00% 4,566,997
2018-01-23 2018-01-19 362.356 12,588 +4,068 0.00% 4,561,341
2018-01-11 2018-01-09 330.644 8,520 -245 0.00% 2,817,086
2018-01-08 2018-01-04 312.944 8,765 -406 0.00% 2,742,955
2017-12-11 2017-12-07 274.594 9,171 -326 0.00% 2,518,304
2017-12-07 2017-12-05 281.232 9,497 +244 0.00% 2,670,858
2017-11-28 2017-11-24 303.602 9,253 -813 0.00% 2,809,233
2017-11-27 2017-11-23 304.832 10,066 +976 0.00% 3,068,435
2017-11-10 2017-11-08 279.019 9,090 -732 0.00% 2,536,285
2017-11-06 2017-11-02 275.086 9,822 -163 0.00% 2,701,894
2017-10-23 2017-10-19 267.465 9,985 +163 0.00% 2,670,639
2017-10-18 2017-10-16 277.298 9,822 -1,058 0.00% 2,723,625
2017-10-17 2017-10-13 269.923 10,880 -569 0.00% 2,936,767
2017-09-22 2017-09-20 269.186 11,449 -163 0.00% 3,081,910
2017-09-21 2017-09-19 265.990 11,612 +221 0.00% 3,088,678
2017-09-06 2017-09-04 260.336 11,391 -12,495 0.00% 2,965,487
2017-09-01 2017-08-30 262.303 23,886 +407 0.00% 6,265,361
2017-08-22 2017-08-18 260.817 23,479 +367 0.00% 6,123,725
2017-08-21 2017-08-17 263.306 23,112 +80 0.00% 6,085,525
2017-08-15 2017-08-11 262.808 23,032 -402 0.00% 6,052,996
2017-08-07 2017-08-03 283.216 23,434 -161 0.00% 6,636,873
2017-07-31 2017-07-27 278.238 23,595 -803 0.00% 6,565,028
2017-07-26 2017-07-24 271.519 24,398 -241 0.00% 6,624,511
2017-07-24 2017-07-20 275.501 24,639 -322 0.00% 6,788,058
2017-07-21 2017-07-19 264.799 24,961 -241 0.00% 6,609,649
2017-07-20 2017-07-18 263.057 25,202 +322 0.00% 6,629,562
2017-07-17 2017-07-13 259.822 24,880 -161 0.00% 6,464,362
2017-07-06 2017-07-04 247.627 25,041 +80 0.00% 6,200,826
2017-06-28 2017-06-26 252.107 24,961 -321 0.00% 6,292,834
2017-06-19 2017-06-15 246.383 25,282 +402 0.00% 6,229,045
2017-06-13 2017-06-09 255.591 24,880 -241 0.00% 6,359,100
2017-06-02 2017-05-31 244.765 25,121 +204 0.00% 6,148,740
2017-05-04 2017-04-28 238.419 24,917 +80 0.00% 5,940,679
2017-04-28 2017-04-26 243.592 24,837 +261 0.00% 6,050,095
2017-04-18 2017-04-12 245.478 24,576 -557 0.00% 6,032,877
2017-03-01 2017-02-27 245.730 25,133 +80 0.00% 6,175,929
2017-02-24 2017-02-22 251.515 25,053 -398 0.00% 6,301,199
2017-02-17 2017-02-15 254.030 25,451 -238 0.00% 6,465,315
2017-01-24 2017-01-20 233.280 25,689 +7,952 0.00% 5,992,728
2017-01-13 2017-01-11 236.801 17,737 -398 0.00% 4,200,142
2016-12-29 2016-12-23 226.238 18,135 +398 0.00% 4,102,817
2016-12-13 2016-12-09 242.334 17,737 +79 0.00% 4,298,286
2016-12-12 2016-12-08 245.227 17,658 +398 0.00% 4,330,216
2016-12-07 2016-12-05 248.245 17,260 +79 0.00% 4,284,709
2016-12-02 2016-11-30 256.545 17,181 +318 0.00% 4,407,700
2016-11-30 2016-11-28 257.551 16,863 +80 0.00% 4,343,084
2016-11-29 2016-11-25 257.803 16,783 +238 0.00% 4,326,701
2016-11-23 2016-11-21 254.533 16,545 +319 0.00% 4,211,247
2016-11-14 2016-11-10 257.551 16,226 -239 0.00% 4,179,024
2016-11-11 2016-11-09 254.533 16,465 +239 0.00% 4,190,884
2016-10-17 2016-10-13 255.539 16,226 +79 0.00% 4,146,375
2016-10-03 2016-09-29 260.066 16,147 -398 0.00% 4,199,290
2016-09-26 2016-09-22 260.066 16,545 -3,975 0.00% 4,302,796
2016-09-23 2016-09-21 261.575 20,520 -637 0.00% 5,367,526
2016-09-15 2016-09-13 249.000 21,157 +80 0.00% 5,268,084
2016-09-13 2016-09-09 263.587 21,077 -318 0.00% 5,555,633
2016-08-23 2016-08-19 243.252 21,395 +1,032 0.00% 5,204,385
2016-08-22 2016-08-18 243.761 20,363 +158 0.00% 4,963,711
2016-08-19 2016-08-17 243.252 20,205 +864 0.00% 4,914,915
2016-08-18 2016-08-16 255.211 19,341 -786 0.00% 4,936,045
2016-08-17 2016-08-15 254.703 20,127 -1,965 0.00% 5,126,399
2016-06-20 2016-06-16 227.604 22,092 +79 0.00% 5,028,224
2016-06-02 2016-05-31 236.637 22,013 +186 0.00% 5,209,085
2016-05-03 2016-04-28 255.899 21,827 +319 0.00% 5,585,518
2016-04-26 2016-04-22 263.388 21,508 -155 0.00% 5,664,948
2016-04-25 2016-04-21 259.515 21,663 -232 0.00% 5,621,865
2016-03-23 2016-03-21 239.373 21,895 -1,317 0.00% 5,241,075
2016-03-15 2016-03-11 223.105 23,212 +233 0.00% 5,178,715
2016-03-04 2016-03-02 225.946 22,979 +542 0.00% 5,192,003
2016-02-26 2016-02-24 222.460 22,437 +232 0.00% 4,991,324
2016-02-23 2016-02-19 221.039 22,205 +310 0.00% 4,908,177
2016-02-17 2016-02-15 216.262 21,895 -77 0.00% 4,735,060
2016-01-29 2016-01-27 208.903 21,972 -78 0.00% 4,590,012
2016-01-25 2016-01-21 209.807 22,050 +775 0.00% 4,626,235
2016-01-22 2016-01-20 217.037 21,275 +77 0.00% 4,617,459
2016-01-19 2016-01-15 226.462 21,198 +78 0.00% 4,800,541
2016-01-13 2016-01-11 235.112 21,120 +1,161 0.00% 4,965,575
2015-12-21 2015-12-17 259.256 19,959 -232 0.00% 5,174,498
2015-12-15 2015-12-11 250.735 20,191 +77 0.00% 5,062,590
2015-12-11 2015-12-09 256.029 20,114 +388 0.00% 5,149,759
2015-12-02 2015-11-30 260.806 19,726 +77 0.00% 5,144,653
2015-12-01 2015-11-27 263.130 19,649 +78 0.00% 5,170,236
2015-11-26 2015-11-24 272.168 19,571 +7,983 0.00% 5,326,591
2015-11-16 2015-11-12 276.041 11,588 -155 0.00% 3,198,762
2015-11-06 2015-11-04 270.102 11,743 -2,091 0.00% 3,171,805
2015-10-19 2015-10-15 265.196 13,834 -155 0.00% 3,668,715
2015-10-14 2015-10-12 257.578 13,989 -774 0.00% 3,603,257
2015-10-09 2015-10-07 251.510 14,763 -775 0.00% 3,713,037
2015-09-24 2015-09-22 240.922 15,538 +61 0.00% 3,743,454
2015-09-11 2015-09-09 245.183 15,477 -775 0.00% 3,794,700
2015-09-02 2015-08-31 235.242 16,252 +78 0.00% 3,823,146
2015-08-31 2015-08-27 240.406 16,174 -775 0.00% 3,888,328
2015-08-26 2015-08-24 234.253 16,949 +1,162 0.00% 3,970,350
2015-08-25 2015-08-21 251.858 15,787 +2,937 0.00% 3,976,080
2015-08-24 2015-08-20 257.113 12,850 +913 0.00% 3,303,903
2015-08-21 2015-08-19 263.288 11,937 +381 0.00% 3,142,869
2015-08-20 2015-08-18 266.704 11,556 +152 0.00% 3,082,031
2015-08-17 2015-08-13 270.383 11,404 +76 0.00% 3,083,443
2015-08-12 2015-08-10 286.674 11,328 -76 0.00% 3,247,442
2015-08-06 2015-08-04 272.747 11,404 -429 0.00% 3,110,412
2015-08-05 2015-08-03 271.171 11,833 +152 0.00% 3,208,765
2015-07-29 2015-07-27 274.850 11,681 +153 0.00% 3,210,518
2015-07-27 2015-07-23 292.192 11,528 +456 0.00% 3,368,388
2015-07-24 2015-07-22 291.929 11,072 +305 0.00% 3,232,239
2015-07-15 2015-07-13 314.789 10,767 -152 0.00% 3,389,338
2015-07-14 2015-07-10 314.264 10,919 -7,992 0.00% 3,431,448
2015-07-13 2015-07-09 306.907 18,911 -1,447 0.00% 5,803,911
2015-07-10 2015-07-08 267.229 20,358 +229 0.00% 5,440,257
2015-07-09 2015-07-07 291.666 20,129 +9,134 0.00% 5,870,952
2015-07-08 2015-07-06 308.746 10,995 +685 0.00% 3,394,662
2015-07-06 2015-07-02 352.890 10,310 +76 0.00% 3,638,296
2015-06-23 2015-06-19 372.072 10,234 -381 0.00% 3,807,782
2015-06-22 2015-06-18 372.597 10,615 -533 0.00% 3,955,120
2015-06-11 2015-06-09 379.955 11,148 +609 0.00% 4,235,734
2015-06-05 2015-06-03 386.786 10,539 +47 0.00% 4,076,342
2015-06-02 2015-05-29 392.042 10,492 +152 0.00% 4,113,301
2015-05-29 2015-05-27 401.764 10,340 -381 0.00% 4,154,238
2015-05-28 2015-05-26 406.494 10,721 +381 0.00% 4,358,018
2015-05-27 2015-05-22 385.735 10,340 -761 0.00% 3,988,504
2015-05-26 2015-05-21 379.166 11,101 +761 0.00% 4,209,125
2015-05-20 2015-05-18 376.276 10,340 -457 0.00% 3,890,693
2015-05-19 2015-05-15 380.480 10,797 +152 0.00% 4,108,044
2015-05-18 2015-05-14 362.349 10,645 +305 0.00% 3,857,210
2015-05-13 2015-05-11 379.955 10,340 -1,751 0.00% 3,928,730
2015-05-11 2015-05-07 368.130 12,091 +229 0.00% 4,451,063
2015-05-06 2015-05-04 386.261 11,862 -305 0.00% 4,581,826
2015-05-04 2015-04-29 388.552 12,167 +88 0.00% 4,727,511
2015-04-29 2015-04-27 395.169 12,079 +1,134 0.00% 4,773,245
2015-04-24 2015-04-22 389.611 10,945 -378 0.00% 4,264,288
2015-04-20 2015-04-16 379.023 11,323 +378 0.00% 4,291,682
2015-04-17 2015-04-15 377.435 10,945 +151 0.00% 4,131,029
2015-04-15 2015-04-13 393.581 10,794 -2,343 0.00% 4,248,312
2015-04-14 2015-04-10 329.528 13,137 -11,032 0.00% 4,329,009
2015-04-13 2015-04-09 317.088 24,169 -75 0.00% 7,663,700
2015-04-10 2015-04-08 291.149 24,244 -8,237 0.00% 7,058,622
2015-04-09 2015-04-02 259.388 32,481 -1,511 0.00% 8,425,165
2015-04-08 2015-04-01 258.726 33,992 +1,511 0.00% 8,794,607
2015-04-02 2015-03-31 251.447 32,481 -1,511 0.00% 8,167,252
2015-04-01 2015-03-30 255.417 33,992 -378 0.00% 8,682,144
2015-03-18 2015-03-16 231.596 34,370 -2,644 0.00% 7,959,954
2015-03-16 2015-03-12 232.390 37,014 -76 0.00% 8,601,684
2015-02-27 2015-02-25 235.037 37,090 -907 0.00% 8,717,516
2015-02-24 2015-02-18 234.375 37,997 -755 0.00% 8,905,552
2015-02-09 2015-02-05 235.566 38,752 -76 0.00% 9,128,661
2015-01-19 2015-01-15 235.831 38,828 +227 0.00% 9,156,842
2015-01-12 2015-01-08 235.302 38,601 -378 0.00% 9,082,874
2015-01-09 2015-01-07 237.287 38,979 -453 0.00% 9,249,196
2014-12-18 2014-12-16 226.435 39,432 -1,134 0.00% 8,928,773
2014-12-05 2014-12-03 228.023 40,566 -755 0.00% 9,249,972
2014-11-21 2014-11-19 222.332 41,321 +982 0.00% 9,186,987
2014-11-20 2014-11-18 230.140 40,339 +378 0.00% 9,283,627
2014-11-19 2014-11-17 235.699 39,961 +378 0.00% 9,418,749
2014-11-17 2014-11-13 247.609 39,583 -1,512 0.00% 9,801,115
2014-10-29 2014-10-27 219.950 41,095 +12,468 0.00% 9,038,846
2014-10-16 2014-10-14 226.170 28,627 -23,273 0.00% 6,474,569
2014-10-14 2014-10-10 224.847 51,900 +378 0.01% 11,669,539
2014-10-13 2014-10-09 230.008 51,522 -378 0.01% 11,850,467
2014-10-09 2014-10-07 229.479 51,900 -378 0.01% 11,909,936
2014-10-08 2014-10-06 231.331 52,278 +4,156 0.01% 12,093,538
2014-10-07 2014-10-03 224.847 48,122 +5,667 0.01% 10,820,069
2014-10-06 2014-09-30 221.141 42,455 +4,534 0.00% 9,388,545
2014-10-03 2014-09-29 224.582 37,921 +4,609 0.00% 8,516,372
2014-09-22 2014-09-18 233.581 33,312 +186 0.00% 7,781,053
2014-09-18 2014-09-16 230.273 33,126 +5,289 0.00% 7,628,009
2014-09-05 2014-09-03 242.051 27,837 -755 0.00% 6,737,971
2014-08-22 2014-08-20 244.168 28,592 -3,357 0.00% 6,981,261
2014-08-19 2014-08-15 244.743 31,949 +317 0.00% 7,819,297
2014-08-11 2014-08-07 237.391 31,632 -1,347 0.00% 7,509,166
2014-08-06 2014-08-04 232.713 32,979 -748 0.00% 7,674,646
2014-08-05 2014-08-01 228.569 33,727 -374 0.00% 7,708,963
2014-08-04 2014-07-31 231.911 34,101 -748 0.00% 7,908,402
2014-07-31 2014-07-29 233.782 34,849 -449 0.00% 8,147,085
2014-07-28 2014-07-24 216.941 35,298 -374 0.00% 7,657,566
2014-07-24 2014-07-22 209.856 35,672 -524 0.00% 7,485,990
2014-07-09 2014-07-07 205.980 36,196 -225 0.00% 7,455,647
2014-06-03 2014-05-29 193.816 36,421 -149 0.00% 7,058,981
2014-05-30 2014-05-28 192.613 36,570 -898 0.00% 7,043,866
2014-05-27 2014-05-23 187.668 37,468 +272 0.00% 7,031,528
2014-05-16 2014-05-14 190.341 37,196 -149 0.00% 7,079,920
2014-05-14 2014-05-12 189.405 37,345 -748 0.00% 7,073,338
2014-05-09 2014-05-07 182.187 38,093 -300 0.00% 6,940,059
2014-05-07 2014-05-02 187.801 38,393 -74 0.00% 7,210,253
2014-04-30 2014-04-28 182.856 38,467 +748 0.00% 7,033,906
2014-04-25 2014-04-23 188.470 37,719 +299 0.00% 7,108,884
2014-04-23 2014-04-17 195.207 37,420 -299 0.00% 7,304,659
2014-04-22 2014-04-16 195.748 37,719 +449 0.00% 7,383,436
2014-04-15 2014-04-11 197.507 37,270 -369 0.00% 7,361,089
2014-04-11 2014-04-09 178.974 37,639 -148 0.00% 6,736,398
2014-04-10 2014-04-08 177.621 37,787 -370 0.00% 6,711,769
2014-04-08 2014-04-04 176.539 38,157 -517 0.00% 6,736,194
2014-04-04 2014-04-02 170.451 38,674 -11,088 0.00% 6,592,035
2014-03-20 2014-03-18 156.382 49,762 +369 0.01% 7,781,897
2014-03-18 2014-03-14 156.247 49,393 +3,992 0.01% 7,717,510
2014-03-11 2014-03-07 161.658 45,401 +1,331 0.01% 7,339,444
2014-02-25 2014-02-21 165.040 44,070 +3,696 0.01% 7,273,320
2014-02-10 2014-02-06 162.064 40,374 +147 0.00% 6,543,173
2014-02-07 2014-02-05 162.470 40,227 +370 0.00% 6,535,676
2014-02-05 2014-01-30 164.905 39,857 +4,288 0.00% 6,572,614
2014-01-29 2014-01-27 165.852 35,569 +147 0.00% 5,899,184
2014-01-27 2014-01-23 170.316 35,422 +296 0.00% 6,032,935
2014-01-21 2014-01-17 173.427 35,126 -739 0.00% 6,091,813
2014-01-07 2014-01-03 172.481 35,865 +296 0.00% 6,186,013
2013-12-18 2013-12-16 180.462 35,569 +739 0.00% 6,418,851
2013-12-11 2013-12-09 186.550 34,830 -739 0.00% 6,497,519
2013-12-09 2013-12-05 184.520 35,569 +739 0.00% 6,563,203
2013-12-03 2013-11-29 184.114 34,830 -739 0.00% 6,412,708
2013-12-02 2013-11-28 183.979 35,569 +739 0.00% 6,543,956
2013-11-22 2013-11-20 187.902 34,830 -1,257 0.00% 6,544,637
2013-11-21 2013-11-19 182.356 36,087 -296 0.00% 6,580,676
2013-11-20 2013-11-18 177.080 36,383 -14,340 0.00% 6,442,701
2013-11-19 2013-11-15 169.234 50,723 -7,393 0.01% 8,584,047
2013-11-15 2013-11-13 166.664 58,116 +148 0.01% 9,685,817
2013-10-28 2013-10-24 167.475 57,968 +14,489 0.01% 9,708,202
2013-10-25 2013-10-23 169.234 43,479 +7,392 0.01% 7,358,117
2013-09-30 2013-09-26 169.099 36,087 +323 0.00% 6,102,259
2013-08-27 2013-08-23 168.056 35,764 +527 0.00% 6,010,351
2013-08-02 2013-07-31 165.447 35,237 -729 0.00% 5,829,863
2013-07-19 2013-07-17 166.820 35,966 +292 0.00% 5,999,855
2013-06-21 2013-06-19 167.644 35,674 +73 0.00% 5,980,532
2013-06-18 2013-06-14 170.115 35,601 -3,642 0.00% 6,056,279
2013-06-17 2013-06-13 169.017 39,243 +3,860 0.00% 6,632,734
2013-05-31 2013-05-29 179.177 35,383 +240 0.00% 6,339,828
2013-05-09 2013-05-07 186.454 35,143 -364 0.00% 6,552,559
2013-04-26 2013-04-24 179.646 35,507 +391 0.00% 6,378,706
2013-04-19 2013-04-17 175.204 35,116 +217 0.00% 6,152,459
2013-04-12 2013-04-10 178.675 34,899 +360 0.00% 6,235,566
2013-03-28 2013-03-26 184.783 34,539 +2,521 0.00% 6,382,226
2013-03-22 2013-03-20 187.421 32,018 +360 0.00% 6,000,844
2013-03-20 2013-03-18 185.061 31,658 +720 0.00% 5,858,655
2013-02-27 2013-02-25 194.640 30,938 +216 0.00% 6,021,776
2013-02-14 2013-02-07 199.916 30,722 +144 0.00% 6,141,809
2013-02-08 2013-02-06 201.582 30,578 +721 0.00% 6,163,963
2013-01-09 2013-01-07 201.443 29,857 -360 0.00% 6,014,478
2013-01-04 2013-01-02 197.000 30,217 -2,882 0.00% 5,952,756
2013-01-03 2012-12-31 183.117 33,099 -720 0.00% 6,060,996
2012-12-17 2012-12-13 181.868 33,819 -792 0.00% 6,150,585
2012-12-04 2012-11-30 171.872 34,611 +360 0.00% 5,948,660
2012-11-28 2012-11-26 176.453 34,251 +720 0.00% 6,043,703
2012-11-21 2012-11-19 172.288 33,531 +288 0.00% 5,777,003
2012-11-15 2012-11-13 171.733 33,243 +504 0.00% 5,708,924
2012-11-12 2012-11-08 176.453 32,739 +289 0.00% 5,776,906
2012-11-09 2012-11-07 183.395 32,450 -361 0.00% 5,951,163
2012-11-08 2012-11-06 179.924 32,811 +721 0.00% 5,903,490
2012-11-06 2012-11-02 182.562 32,090 -721 0.00% 5,858,411
2012-11-01 2012-10-30 174.371 32,811 +721 0.00% 5,721,283
2012-10-29 2012-10-25 178.258 32,090 -721 0.00% 5,720,304
2012-10-26 2012-10-24 179.369 32,811 -720 0.00% 5,885,269
2012-10-25 2012-10-22 174.371 33,531 -360 0.00% 5,846,830
2012-10-18 2012-10-16 162.154 33,891 +720 0.00% 5,495,555
2012-10-16 2012-10-12 163.126 33,171 +721 0.00% 5,411,040
2012-10-10 2012-10-08 161.321 32,450 +288 0.00% 5,234,861
2012-10-04 2012-09-28 162.709 32,162 -2,881 0.00% 5,233,051
2012-09-28 2012-09-26 157.017 35,043 +2,881 0.00% 5,502,350
2012-09-21 2012-09-19 168.957 32,162 +90 0.00% 5,433,979
2012-09-20 2012-09-18 163.126 32,072 -360 0.00% 5,231,765
2012-09-18 2012-09-14 163.820 32,432 -17,072 0.00% 5,313,003
2012-09-17 2012-09-13 152.297 49,504 -1,440 0.01% 7,539,304
2012-09-14 2012-09-12 150.770 50,944 -360 0.01% 7,680,813
2012-09-12 2012-09-10 149.520 51,304 -721 0.01% 7,670,987
2012-09-11 2012-09-07 148.132 52,025 -8,859 0.01% 7,706,565
2012-09-10 2012-09-06 141.052 60,884 +4,321 0.01% 8,587,786
2012-09-04 2012-08-31 142.995 56,563 +721 0.01% 8,088,239
2012-08-30 2012-08-28 145.494 55,842 +1,440 0.01% 8,124,686
2012-08-29 2012-08-27 147.299 54,402 +721 0.01% 8,013,359
2012-08-23 2012-08-21 149.520 53,681 -361 0.01% 8,026,397
2012-08-22 2012-08-20 154.909 54,042 -1,440 0.01% 8,371,607
2012-08-21 2012-08-17 153.780 55,482 +936 0.01% 8,531,999
2012-08-14 2012-08-10 150.955 54,546 +708 0.01% 8,234,011
2012-08-10 2012-08-08 154.062 53,838 -8,498 0.01% 8,294,391
2012-08-09 2012-08-07 152.650 62,336 -3,541 0.01% 9,515,584
2012-08-08 2012-08-06 151.238 65,877 -3,541 0.01% 9,963,091
2012-08-06 2012-08-02 148.837 69,418 -708 0.01% 10,331,979
2012-08-03 2012-08-01 148.837 70,126 -1,770 0.01% 10,437,356
2012-08-01 2012-07-30 147.707 71,896 -1,983 0.01% 10,619,577
2012-07-31 2012-07-27 143.754 73,879 -850 0.01% 10,620,369
2012-07-30 2012-07-26 141.635 74,729 +1,416 0.01% 10,584,270
2012-07-26 2012-07-24 143.330 73,313 +354 0.01% 10,507,946
2012-07-23 2012-07-19 148.696 72,959 -141 0.01% 10,848,709
2012-07-20 2012-07-18 143.754 73,100 +2,124 0.01% 10,508,385
2012-07-19 2012-07-17 146.013 70,976 +1,417 0.01% 10,363,415
2012-07-17 2012-07-13 144.601 69,559 +2,832 0.01% 10,058,289
2012-07-16 2012-07-12 146.860 66,727 +3,187 0.01% 9,799,541
2012-07-13 2012-07-11 150.532 63,540 +1,416 0.01% 9,564,785
2012-07-12 2012-07-10 151.097 62,124 +354 0.01% 9,386,723
2012-07-04 2012-06-29 155.333 61,770 -2,124 0.01% 9,594,914
2012-07-03 2012-06-28 150.955 63,894 +1,416 0.01% 9,645,141
2012-06-27 2012-06-25 153.356 62,478 -1,416 0.01% 9,581,373
2012-06-21 2012-06-19 155.192 63,894 +2,833 0.01% 9,915,819
2012-06-20 2012-06-18 151.661 61,061 +4,603 0.01% 9,260,597
2012-06-19 2012-06-15 158.722 56,458 -3,187 0.01% 8,961,127
2012-06-15 2012-06-13 156.463 59,645 -213 0.01% 9,332,212
2012-06-13 2012-06-11 156.463 59,858 -8,498 0.01% 9,365,539
2012-06-11 2012-06-07 153.074 68,356 -8,497 0.01% 10,463,494
2012-06-08 2012-06-06 149.684 76,853 -2,833 0.01% 11,503,699
2012-06-06 2012-06-04 143.330 79,686 +12,039 0.01% 11,421,388
2012-06-05 2012-06-01 150.532 67,647 +13,455 0.01% 10,183,019
2012-06-04 2012-05-31 154.768 54,192 +212 0.01% 8,387,191
2012-06-01 2012-05-30 157.027 53,980 +1,416 0.01% 8,476,342
2012-05-31 2012-05-29 159.287 52,564 -212 0.01% 8,372,754
2012-05-29 2012-05-25 155.757 52,776 +848 0.01% 8,220,208
2012-05-28 2012-05-24 153.921 51,928 +5,665 0.01% 7,992,799
2012-05-22 2012-05-18 154.768 46,263 +920 0.01% 7,160,035
2012-05-18 2012-05-16 157.027 45,343 +355 0.01% 7,120,096
2012-05-17 2012-05-15 163.241 44,988 +212 0.01% 7,343,876
2012-05-11 2012-05-09 167.901 44,776 +8,498 0.01% 7,517,925
2012-05-09 2012-05-07 171.855 36,278 +1,770 0.00% 6,234,544
2012-04-30 2012-04-26 175.809 34,508 +2,833 0.00% 6,066,804
2012-04-25 2012-04-23 183.328 31,675 +797 0.00% 5,806,909
2012-04-24 2012-04-20 184.907 30,878 +2,925 0.00% 5,709,558
2012-04-19 2012-04-17 185.912 27,953 +1,394 0.00% 5,196,796
2012-04-16 2012-04-12 185.194 26,559 -3,483 0.00% 4,918,571
2012-04-13 2012-04-11 184.046 30,042 +3,483 0.00% 5,529,099
2012-04-03 2012-03-30 187.348 26,559 +696 0.00% 4,975,763
2012-03-30 2012-03-28 191.224 25,863 +1,393 0.00% 4,945,619
2012-03-29 2012-03-27 192.803 24,470 -696 0.00% 4,717,886
2012-03-27 2012-03-23 188.927 25,166 +1,393 0.00% 4,754,530
2012-03-09 2012-03-07 194.526 23,773 +348 0.00% 4,624,457
2012-03-08 2012-03-06 196.823 23,425 +697 0.00% 4,610,569
2012-03-05 2012-03-01 204.288 22,728 -349 0.00% 4,643,053
2012-02-17 2012-02-15 211.179 23,077 -557 0.00% 4,873,371
2012-02-10 2012-02-08 200.986 23,634 -209 0.00% 4,750,100
2012-01-27 2012-01-20 189.070 23,843 -278 0.00% 4,508,003
2012-01-26 2012-01-19 187.635 24,121 -767 0.00% 4,525,936
2012-01-20 2012-01-18 184.333 24,888 -4,179 0.00% 4,587,674
2012-01-19 2012-01-17 182.754 29,067 -16,439 0.00% 5,312,098
2012-01-18 2012-01-16 175.288 45,506 +2,090 0.01% 7,976,674
2012-01-17 2012-01-13 177.011 43,416 -2,090 0.01% 7,685,115
2012-01-11 2012-01-09 175.432 45,506 +4,179 0.01% 7,983,206
2012-01-10 2012-01-06 175.145 41,327 +1,742 0.01% 7,238,210
2012-01-09 2012-01-05 179.308 39,585 -1,393 0.01% 7,097,912
2011-12-28 2011-12-22 180.169 40,978 -4,180 0.01% 7,382,985
2011-12-23 2011-12-21 179.739 45,158 +2,090 0.01% 8,116,644
2011-12-21 2011-12-19 177.442 43,068 +2,090 0.01% 7,642,064
2011-12-19 2011-12-15 176.006 40,978 +2,786 0.01% 7,212,382
2011-12-16 2011-12-14 179.595 38,192 +1,393 0.01% 6,859,101
2011-12-13 2011-12-09 182.754 36,799 +6,966 0.00% 6,725,149
2011-12-07 2011-12-05 191.367 29,833 -1,115 0.00% 5,709,060
2011-12-06 2011-12-02 190.362 30,948 -1,672 0.00% 5,891,333
2011-12-05 2011-12-01 186.486 32,620 -4,875 0.00% 6,083,179
2011-12-02 2011-11-30 175.576 37,495 +4,179 0.00% 6,583,204
2011-12-01 2011-11-29 176.580 33,316 -2,090 0.00% 5,882,954
2011-11-23 2011-11-21 172.274 35,406 +1,393 0.00% 6,099,519
2011-11-22 2011-11-18 175.432 34,013 +697 0.00% 5,966,967
2011-11-21 2011-11-17 179.739 33,316 +488 0.00% 5,988,178
2011-11-18 2011-11-16 180.600 32,828 +6,965 0.00% 5,928,742
2011-11-14 2011-11-10 182.466 25,863 +1,393 0.00% 4,719,130
2011-11-01 2011-10-28 196.392 24,470 -5,642 0.00% 4,805,710
2011-10-31 2011-10-27 183.184 30,112 -20,827 0.00% 5,516,045
2011-10-26 2011-10-24 169.833 50,939 -2,090 0.01% 8,651,126
2011-10-25 2011-10-21 164.234 53,029 +2,090 0.01% 8,709,174
2011-10-24 2011-10-20 162.655 50,939 +2,786 0.01% 8,285,483
2011-10-21 2011-10-19 167.249 48,153 +4,179 0.01% 8,053,539
2011-10-20 2011-10-18 164.808 43,974 +4,876 0.01% 7,247,285
2011-10-19 2011-10-17 175.001 39,098 -1,462 0.01% 6,842,200
2011-10-13 2011-10-11 168.541 40,560 -11,981 0.01% 6,836,023
2011-10-12 2011-10-10 157.917 52,541 +139 0.01% 8,297,142
2011-10-11 2011-10-07 157.917 52,402 -5,573 0.01% 8,275,191
2011-10-10 2011-10-06 145.858 57,975 +10,588 0.01% 8,456,136
2011-10-07 2011-10-04 144.566 47,387 +6,269 0.01% 6,850,562
2011-10-06 2011-10-03 155.190 41,118 +6,371 0.01% 6,381,094
2011-10-03 2011-09-28 170.407 34,747 +279 0.00% 5,921,143
2011-09-30 2011-09-27 176.580 34,468 -2,786 0.00% 6,086,375
2011-09-28 2011-09-26 170.694 37,254 +3,482 0.00% 6,359,050
2011-09-27 2011-09-23 178.016 33,772 +4,528 0.00% 6,011,958
2011-09-26 2011-09-22 181.892 29,244 +4,876 0.00% 5,319,256
2011-09-21 2011-09-19 194.238 24,368 +139 0.00% 4,733,203
2011-09-19 2011-09-15 195.818 24,229 +209 0.00% 4,744,466
2011-09-15 2011-09-12 194.238 24,020 +349 0.00% 4,665,609
2011-09-07 2011-09-05 201.417 23,671 +696 0.00% 4,767,731
2011-08-25 2011-08-23 215.187 22,975 -70 0.00% 4,943,922
2011-08-24 2011-08-22 211.253 23,045 +338 0.00% 4,868,334
2011-08-23 2011-08-19 207.465 22,707 +137 0.00% 4,710,916
2011-08-19 2011-08-17 207.611 22,570 +1,373 0.00% 4,685,782
2011-08-16 2011-08-12 199.744 21,197 +137 0.00% 4,233,967
2011-08-15 2011-08-11 198.870 21,060 -687 0.00% 4,188,193
2011-08-12 2011-08-10 205.717 21,747 -1,372 0.00% 4,473,729
2011-08-11 2011-08-09 200.472 23,119 +2,196 0.00% 4,634,716
2011-08-09 2011-08-05 217.955 20,923 +343 0.00% 4,560,276
2011-08-01 2011-07-28 236.604 20,580 +206 0.00% 4,869,305
2011-07-21 2011-07-19 232.087 20,374 +137 0.00% 4,728,547
2011-07-19 2011-07-15 234.564 20,237 +344 0.00% 4,746,873
2011-07-06 2011-07-04 244.763 19,893 -344 0.00% 4,869,061
2011-06-15 2011-06-13 241.994 20,237 +824 0.00% 4,897,240
2011-05-31 2011-05-27 247.385 19,413 +206 0.00% 4,802,484
2011-05-27 2011-05-25 244.763 19,207 +57 0.00% 4,701,154
2011-04-15 2011-04-13 265.305 19,150 +1,373 0.00% 5,080,592
2011-04-13 2011-04-11 270.059 17,777 +226 0.00% 4,800,841
2011-04-08 2011-04-06 266.665 17,551 -677 0.00% 4,680,236
2011-04-07 2011-04-04 266.960 18,228 -475 0.00% 4,866,148
2011-04-04 2011-03-31 249.399 18,703 -135 0.00% 4,664,507
2011-03-23 2011-03-21 241.577 18,838 +678 0.00% 4,550,836
2011-03-18 2011-03-16 241.873 18,160 +271 0.00% 4,392,407
2011-03-10 2011-03-08 253.088 17,889 -678 0.00% 4,527,495
2011-03-09 2011-03-07 247.776 18,567 +813 0.00% 4,600,449
2011-03-03 2011-03-01 250.432 17,754 -678 0.00% 4,446,167
2011-03-01 2011-02-25 243.643 18,432 +678 0.00% 4,490,837
2011-02-25 2011-02-23 245.119 17,754 +2,033 0.00% 4,351,847
2011-02-24 2011-02-22 246.152 15,721 +203 0.00% 3,869,759
2011-02-21 2011-02-17 245.710 15,518 +136 0.00% 3,812,920
2011-02-16 2011-02-14 249.989 15,382 +542 0.00% 3,845,333
2011-02-15 2011-02-11 249.251 14,840 +678 0.00% 3,698,889
2011-02-14 2011-02-10 247.480 14,162 +745 0.00% 3,504,817
2011-01-27 2011-01-25 265.632 13,417 -1,355 0.00% 3,563,983
2011-01-26 2011-01-24 265.042 14,772 +2,033 0.00% 3,915,195
2011-01-24 2011-01-20 270.207 12,739 +5,827 0.00% 3,442,163
2011-01-14 2011-01-12 278.618 6,912 -339 0.00% 1,925,810
2011-01-13 2011-01-11 269.764 7,251 -338 0.00% 1,956,059
2011-01-12 2011-01-10 268.879 7,589 +677 0.00% 2,040,519
2011-01-05 2011-01-03 265.337 6,912 -3,388 0.00% 1,834,008
2010-12-30 2010-12-28 258.991 10,300 +2,711 0.00% 2,667,609
2010-12-29 2010-12-24 260.172 7,589 +677 0.00% 1,974,443
2010-12-23 2010-12-21 263.861 6,912 -677 0.00% 1,823,807
2010-12-21 2010-12-17 260.024 7,589 +677 0.00% 1,973,323
2010-12-15 2010-12-13 269.912 6,912 +339 0.00% 1,865,629
2010-12-08 2010-12-06 266.370 6,573 -678 0.00% 1,750,849
2010-11-25 2010-11-23 260.910 7,251 +1,423 0.00% 1,891,855
2010-11-22 2010-11-18 270.797 5,828 -1,016 0.00% 1,578,205
2010-11-19 2010-11-17 260.762 6,844 +2,033 0.00% 1,784,655
2010-11-17 2010-11-15 271.830 4,811 -678 0.00% 1,307,774
2010-11-08 2010-11-04 272.715 5,489 -1,355 0.00% 1,496,935
2010-11-02 2010-10-29 251.760 6,844 +203 0.00% 1,723,046
2010-10-29 2010-10-27 255.892 6,641 +1,017 0.00% 1,699,379
2010-10-26 2010-10-22 255.892 5,624 +338 0.00% 1,439,137
2010-10-25 2010-10-21 260.319 5,286 +1,356 0.00% 1,376,048
2010-10-19 2010-10-15 265.632 3,930 +68 0.00% 1,043,933
2010-10-18 2010-10-14 263.271 3,862 -136 0.00% 1,016,752
2010-10-13 2010-10-11 250.284 3,998 -1,355 0.00% 1,000,637
2010-10-12 2010-10-08 240.397 5,353 -678 0.00% 1,286,845
2010-10-07 2010-10-05 235.675 6,031 -949 0.00% 1,421,353
2010-10-06 2010-10-04 231.395 6,980 -1,558 0.00% 1,615,136
2010-09-29 2010-09-27 225.640 8,538 -2,846 0.00% 1,926,511
2010-09-28 2010-09-24 218.261 11,384 -3,727 0.00% 2,484,682
2010-09-22 2010-09-20 209.554 15,111 -1,491 0.00% 3,166,571
2010-09-15 2010-09-13 203.208 16,602 -1,084 0.00% 3,373,666
2010-09-14 2010-09-10 198.486 17,686 -271 0.00% 3,510,425
2010-09-10 2010-09-08 193.616 17,957 -678 0.00% 3,476,765
2010-09-09 2010-09-07 195.387 18,635 +678 0.00% 3,641,037
2010-09-08 2010-09-06 193.173 17,957 +135 0.00% 3,468,815
2010-08-31 2010-08-27 179.154 17,822 +1,356 0.00% 3,192,882
2010-08-25 2010-08-23 188.050 16,466 +249 0.00% 3,096,432
2010-08-13 2010-08-11 193.444 16,217 +7,675 0.00% 3,137,087
2010-08-04 2010-08-02 196.741 8,542 -668 0.00% 1,680,560
2010-07-23 2010-07-21 184.454 9,210 -5,339 0.00% 1,698,820
2010-07-22 2010-07-20 183.255 14,549 -133 0.00% 2,666,179
2010-07-21 2010-07-19 179.959 14,682 +5,339 0.00% 2,642,153
2010-07-09 2010-07-07 182.056 9,343 -668 0.00% 1,700,953
2010-07-06 2010-07-02 181.907 10,011 +668 0.00% 1,821,067
2010-07-02 2010-06-29 185.653 9,343 +5,339 0.00% 1,734,552
2010-06-28 2010-06-24 187.750 4,004 +667 0.00% 751,753
2010-06-25 2010-06-23 188.200 3,337 +667 0.00% 628,023
2010-06-01 2010-05-28 181.307 2,670 +134 0.00% 484,090
2010-04-15 2010-04-13 212.209 2,536 +38 0.00% 538,163
2010-03-25 2010-03-23 198.518 2,498 -66 0.00% 495,899
2010-03-17 2010-03-15 200.952 2,564 -328 0.00% 515,242
2010-03-12 2010-03-10 201.713 2,892 +131 0.00% 583,354
2010-03-10 2010-03-08 203.082 2,761 -657 0.00% 560,710
2010-02-24 2010-02-22 197.606 3,418 -658 0.00% 675,416
2010-02-03 2010-02-01 201.257 4,076 -131 0.00% 820,322
2010-02-01 2010-01-28 203.082 4,207 +66 0.00% 854,366
2010-01-27 2010-01-25 206.885 4,141 +1,972 0.00% 856,711
2010-01-26 2010-01-22 209.775 2,169 +263 0.00% 455,003
2010-01-11 2010-01-07 228.943 1,906 -132 0.00% 436,365
2009-12-30 2009-12-28 208.102 2,038 -66 0.00% 424,112
2009-12-28 2009-12-22 205.212 2,104 -723 0.00% 431,766
2009-12-01 2009-11-27 203.386 2,827 +132 0.00% 574,973
2009-11-12 2009-11-10 215.708 2,695 +131 0.00% 581,334
2009-10-30 2009-10-28 214.035 2,564 +132 0.00% 548,785
2009-08-26 2009-08-24 226.003 2,432 +30 0.00% 549,638
2009-08-13 2009-08-11 234.014 2,402 -194 0.00% 562,101
2009-08-03 2009-07-30 220.919 2,596 -325 0.00% 573,505
2009-07-31 2009-07-29 218.916 2,921 +325 0.00% 639,453
2009-06-26 2009-06-24 184.407 2,596 -325 0.00% 478,721
2009-06-25 2009-06-23 176.704 2,921 +325 0.00% 516,153
2009-06-24 2009-06-22 184.715 2,596 -130 0.00% 479,521
2009-06-18 2009-06-16 188.104 2,726 -325 0.00% 512,773
2009-06-17 2009-06-15 191.494 3,051 +325 0.00% 584,247
2009-06-16 2009-06-12 199.505 2,726 -130 0.00% 543,850
2009-06-15 2009-06-11 200.891 2,856 +260 0.00% 573,745
2009-06-05 2009-06-03 194.575 2,596 -844 0.00% 505,116
2009-06-04 2009-06-02 189.183 3,440 +844 0.00% 650,789
2009-06-03 2009-06-01 192.572 2,596 -325 0.00% 499,917
2009-06-01 2009-05-27 182.096 2,921 -649 0.00% 531,903
2009-05-29 2009-05-26 171.158 3,570 +649 0.00% 611,034
2009-05-27 2009-05-25 173.161 2,921 -649 0.00% 505,803
2009-05-20 2009-05-18 169.001 3,570 -325 0.00% 603,334
2009-05-14 2009-05-12 168.539 3,895 +844 0.00% 656,460
2009-05-12 2009-05-08 182.250 3,051 -1,363 0.00% 556,045
2009-05-08 2009-05-06 163.301 4,414 -130 0.00% 720,811
2009-05-06 2009-05-04 150.514 4,544 -909 0.00% 683,937
2009-04-23 2009-04-21 136.649 5,453 +130 0.00% 745,148
2009-04-21 2009-04-17 137.651 5,323 -649 0.00% 732,714
2009-04-20 2009-04-16 136.880 5,972 +649 0.00% 817,449
2009-04-16 2009-04-14 140.259 5,323 -1,422 0.00% 746,597
2009-04-15 2009-04-09 130.751 6,745 +318 0.00% 881,915
2009-04-08 2009-04-06 135.466 6,427 -318 0.00% 870,637
2009-04-07 2009-04-03 131.772 6,745 -127 0.00% 888,805
2009-03-17 2009-03-13 99.792 6,872 -1,273 0.00% 685,770
2009-03-05 2009-03-03 87.848 8,145 -7,954 0.00% 715,524
2009-03-04 2009-03-02 90.363 16,099 +1,273 0.00% 1,454,750
2009-02-25 2009-02-23 102.778 14,826 -1,018 0.00% 1,523,783
2009-02-24 2009-02-20 100.420 15,844 +127 0.00% 1,591,062
2009-02-09 2009-02-05 106.392 15,717 -1,018 0.00% 1,672,168
2009-02-05 2009-02-03 102.935 16,735 -509 0.00% 1,722,616
2009-02-04 2009-02-02 103.014 17,244 +1,018 0.00% 1,776,365
2009-02-03 2009-01-30 106.864 16,226 -255 0.00% 1,733,971
2008-12-15 2008-12-11 121.793 16,481 -318 0.00% 2,007,274
2008-12-10 2008-12-08 112.364 16,799 -127 0.00% 1,887,604
2008-11-26 2008-11-24 82.112 16,926 +318 0.00% 1,389,831
2008-11-24 2008-11-20 83.291 16,608 -636 0.00% 1,383,295
2008-11-14 2008-11-12 113.621 17,244 +318 0.00% 1,959,286
2008-11-12 2008-11-10 119.436 16,926 -191 0.00% 2,021,573
2008-11-11 2008-11-07 114.721 17,117 -255 0.00% 1,963,686
2008-11-10 2008-11-06 116.607 17,372 +191 0.00% 2,025,700
2008-11-07 2008-11-05 127.294 17,181 -318 0.00% 2,187,031
2008-10-30 2008-10-28 104.506 17,499 -509 0.00% 1,828,759
2008-10-29 2008-10-27 97.435 18,008 +636 0.00% 1,754,602
2008-10-27 2008-10-23 121.793 17,372 +191 0.00% 2,115,792
2008-10-14 2008-10-10 131.144 17,181 +891 0.00% 2,253,182
2008-10-10 2008-10-08 129.337 16,290 +255 0.00% 2,106,893
2008-10-09 2008-10-06 139.866 16,035 +636 0.00% 2,242,748
2008-09-24 2008-09-22 163.282 15,399 -318 0.00% 2,514,372
2008-09-23 2008-09-19 159.981 15,717 -318 0.00% 2,514,426
2008-09-22 2008-09-18 137.980 16,035 +636 0.00% 2,212,509
2008-09-12 2008-09-10 151.967 15,399 -191 0.00% 2,340,133
2008-09-11 2008-09-09 155.188 15,590 +191 0.00% 2,419,384
2008-09-09 2008-09-05 150.081 15,399 +954 0.00% 2,311,093
2008-09-03 2008-09-01 157.153 14,445 +64 0.00% 2,270,069
2008-08-27 2008-08-25 162.877 14,381 +353 0.00% 2,342,333
2008-08-21 2008-08-19 152.325 14,028 +186 0.00% 2,136,809
2008-08-20 2008-08-18 156.111 13,842 -186 0.00% 2,160,882
2008-08-19 2008-08-15 161.427 14,028 +186 0.00% 2,264,498
2008-08-18 2008-08-14 162.716 13,842 +310 0.00% 2,252,313
2008-08-08 2008-08-05 174.799 13,532 +745 0.00% 2,365,376
2008-07-31 2008-07-29 183.659 12,787 +311 0.00% 2,348,454
2008-07-25 2008-07-23 193.648 12,476 -1,242 0.00% 2,415,952
2008-07-23 2008-07-21 186.237 13,718 -1,055 0.00% 2,554,801
2008-07-17 2008-07-15 169.160 14,773 +310 0.00% 2,499,001
2008-07-10 2008-07-08 162.716 14,463 +745 0.00% 2,353,359
2008-07-07 2008-07-03 169.160 13,718 +621 0.00% 2,320,537
2008-07-04 2008-07-02 177.215 13,097 +1,241 0.00% 2,320,989
2008-07-03 2008-06-30 183.659 11,856 +125 0.00% 2,177,467
2008-07-02 2008-06-27 183.821 11,731 +744 0.00% 2,156,399
2008-06-30 2008-06-26 186.882 10,987 +2,918 0.00% 2,053,268
2008-06-26 2008-06-24 189.620 8,069 +124 0.00% 1,530,047
2008-06-17 2008-06-13 198.159 7,945 +310 0.00% 1,574,372
2008-06-12 2008-06-10 206.859 7,635 +435 0.00% 1,579,365
2008-06-11 2008-06-06 216.203 7,200 +186 0.00% 1,556,659
2008-05-26 2008-05-22 231.991 7,014 +124 0.00% 1,627,184
2008-05-22 2008-05-20 235.213 6,890 +373 0.00% 1,620,618
2008-04-29 2008-04-25 260.829 6,517 -187 0.00% 1,699,820
2008-04-28 2008-04-24 257.768 6,704 -434 0.00% 1,728,075
2008-04-23 2008-04-21 236.019 7,138 -559 0.00% 1,684,700
2008-04-21 2008-04-17 230.058 7,697 -248 0.00% 1,770,754
2008-04-17 2008-04-15 235.162 7,945 +189 0.00% 1,868,360
2008-04-16 2008-04-14 235.822 7,756 +787 0.00% 1,829,034
2008-04-14 2008-04-10 244.073 6,969 -242 0.00% 1,700,945
2008-04-11 2008-04-09 240.608 7,211 +242 0.00% 1,735,021
2008-04-08 2008-04-03 245.063 6,969 -303 0.00% 1,707,846
2008-04-07 2008-04-02 235.822 7,272 -606 0.00% 1,714,896
2008-04-03 2008-04-01 221.630 7,878 -606 0.00% 1,745,998
2008-04-02 2008-03-31 220.474 8,484 +606 0.00% 1,870,505
2008-04-01 2008-03-28 227.075 7,878 -1,211 0.00% 1,788,900
2008-03-27 2008-03-25 210.078 9,089 -606 0.00% 1,909,397
2008-03-26 2008-03-20 196.051 9,695 +606 0.00% 1,900,710
2008-03-18 2008-03-14 220.309 9,089 +908 0.00% 2,002,392
2008-03-17 2008-03-13 223.445 8,181 +606 0.00% 1,828,002
2008-03-11 2008-03-07 225.590 7,575 +303 0.00% 1,708,846
2008-03-10 2008-03-06 236.152 7,272 -1,212 0.00% 1,717,296
2008-03-07 2008-03-05 232.686 8,484 +606 0.00% 1,974,111
2008-02-29 2008-02-27 251.664 7,878 -606 0.00% 1,982,611
2008-02-28 2008-02-26 235.492 8,484 +606 0.00% 1,997,912
2008-02-25 2008-02-21 252.819 7,878 +606 0.00% 1,991,712
2008-02-20 2008-02-18 265.526 7,272 +1,212 0.00% 1,930,908
2008-02-18 2008-02-14 273.118 6,060 -1,212 0.00% 1,655,093
2008-02-12 2008-02-06 273.778 7,272 +1,212 0.00% 1,990,912
2008-02-01 2008-01-30 274.768 6,060 +303 0.00% 1,665,093
2008-01-18 2008-01-16 283.844 5,757 +303 0.00% 1,634,092
2008-01-17 2008-01-15 305.133 5,454 -303 0.00% 1,664,193
2008-01-16 2008-01-14 316.519 5,757 +303 0.00% 1,822,202
2008-01-11 2008-01-09 353.815 5,454 -303 0.00% 1,929,708
2008-01-04 2008-01-02 360.416 5,757 -1,212 0.00% 2,074,916
2007-12-18 2007-12-14 371.968 6,969 +303 0.00% 2,592,245
2007-12-07 2007-12-05 396.392 6,666 -606 0.00% 2,642,348
2007-11-30 2007-11-28 369.658 7,272 -303 0.00% 2,688,151
2007-11-23 2007-11-21 364.047 7,575 +303 0.00% 2,757,654
2007-11-20 2007-11-16 387.811 7,272 +606 0.00% 2,820,158
2007-11-08 2007-11-06 418.505 6,666 -606 0.00% 2,789,756
2007-10-23 2007-10-18 416.855 7,272 -303 0.00% 3,031,370
2007-10-16 2007-10-12 412.564 7,575 +606 0.00% 3,125,175
2007-10-10 2007-10-08 408.604 6,969 +303 0.00% 2,847,560
2007-10-04 2007-10-02 406.953 6,666 -303 0.00% 2,712,752
2007-10-02 2007-09-27 389.461 6,969 +303 0.00% 2,714,152
2007-09-28 2007-09-25 383.850 6,666 -606 0.00% 2,558,743
2007-09-27 2007-09-24 393.421 7,272 +606 0.00% 2,860,960
2007-09-19 2007-09-17 309.753 6,666 -1,818 0.00% 2,064,816
2007-09-13 2007-09-11 305.133 8,484 +1,818 0.00% 2,588,745
2007-09-12 2007-09-10 313.714 6,666 -1,818 0.00% 2,091,217
2007-09-10 2007-09-06 244.238 8,484 -3,635 0.00% 2,072,116
2007-09-06 2007-09-04 244.918 12,119 +909 0.00% 2,968,164
2007-09-05 2007-09-03 244.584 11,210 +137 0.00% 2,741,788
2007-08-30 2007-08-28 228.045 11,073 +1,197 0.00% 2,525,138
2007-08-28 2007-08-24 221.195 9,876 +598 0.00% 2,184,521
2007-08-27 2007-08-23 222.030 9,278 -898 0.00% 2,059,996
2007-08-24 2007-08-22 214.512 10,176 -299 0.00% 2,182,877
2007-08-21 2007-08-17 177.591 10,475 +1,496 0.00% 1,860,263
2007-08-17 2007-08-15 200.479 8,979 +898 0.00% 1,800,099
2007-08-13 2007-08-09 211.171 8,081 -299 0.00% 1,706,473
2007-08-08 2007-08-06 199.978 8,380 +299 0.00% 1,675,812
2007-08-01 2007-07-30 214.846 8,081 -598 0.00% 1,736,174
2007-07-11 2007-07-09 227.042 8,679 +299 0.00% 1,970,499
2007-06-26 2007-06-22 181.934 8,380 0.00% 1,524,611

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