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: ROSA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.530 0 +0
2025-10-13 2025-10-09 5.400 0 +0
2025-10-10 2025-10-08 5.260 0 +0
2025-10-09 2025-10-06 5.310 0 +0
2025-10-08 2025-10-03 5.330 0 +0
2025-10-06 2025-10-02 5.350 0 +0
2025-10-03 2025-09-30 5.310 0 +0
2025-10-02 2025-09-29 5.360 0 +0
2025-09-30 2025-09-26 5.390 0 +0
2025-09-29 2025-09-25 5.400 0 +0
2025-09-26 2025-09-24 5.360 0 +0
2025-09-25 2025-09-23 5.400 0 +0
2025-09-24 2025-09-22 5.420 0 +0
2025-09-23 2025-09-19 5.530 0 +0
2025-09-22 2025-09-18 5.570 0 +0
2025-09-19 2025-09-17 5.670 0 +0
2025-09-18 2025-09-16 5.700 0 +0
2025-09-17 2025-09-15 5.740 0 +0
2025-09-16 2025-09-12 5.760 0 +0
2025-09-15 2025-09-11 5.840 0 +0
2025-09-12 2025-09-10 5.840 0 +0
2025-09-11 2025-09-09 5.700 0 +0
2025-09-10 2025-09-08 5.740 0 +0
2025-09-09 2025-09-05 5.700 0 +0
2025-09-08 2025-09-04 5.670 0 +0
2025-09-05 2025-09-03 5.700 0 +0
2025-09-04 2025-09-02 5.710 0 +0
2025-09-03 2025-09-01 5.770 0 +0
2025-09-02 2025-08-29 5.800 0 +0
2025-09-01 2025-08-28 5.840 0 +0
2025-08-29 2025-08-27 5.820 0 +0
2025-08-28 2025-08-26 6.406 0 +0
2025-08-27 2025-08-25 6.437 0 +0
2025-08-26 2025-08-22 6.385 0 +0
2025-08-25 2025-08-21 6.478 0 +0
2025-08-22 2025-08-20 6.447 0 +0
2025-08-21 2025-08-19 6.530 0 +0
2025-08-20 2025-08-18 6.613 0 +0
2025-08-19 2025-08-15 6.540 0 +0
2025-08-18 2025-08-14 6.427 0 +0
2025-08-15 2025-08-13 6.437 0 +0
2025-08-14 2025-08-12 6.447 0 +0
2025-08-13 2025-08-11 6.406 0 +0
2025-08-12 2025-08-08 6.261 0 +0
2025-08-11 2025-08-07 6.179 0 +0
2025-08-08 2025-08-06 6.199 0 +0
2025-08-07 2025-08-05 6.189 0 +0
2025-08-06 2025-08-04 6.168 0 +0
2025-08-05 2025-08-01 6.323 0 +0
2025-08-04 2025-07-31 6.251 0 +0
2025-08-01 2025-07-30 6.251 0 +0
2025-07-31 2025-07-29 6.199 0 +0
2025-07-30 2025-07-28 6.044 0 +0
2025-07-29 2025-07-25 5.910 0 +0
2025-07-28 2025-07-24 5.910 0 +0
2025-07-25 2025-07-23 5.931 0 +0
2025-07-24 2025-07-22 5.910 0 +0
2025-07-23 2025-07-21 5.931 0 +0
2025-07-22 2025-07-18 5.951 0 +0
2025-07-21 2025-07-17 5.879 0 +0
2025-07-18 2025-07-16 5.889 0 +0
2025-07-17 2025-07-15 5.879 0 +0
2025-07-16 2025-07-14 5.796 0 +0
2025-07-15 2025-07-11 5.734 0 +0
2025-07-14 2025-07-10 5.703 0 +0
2025-07-11 2025-07-09 5.683 0 +0
2025-07-10 2025-07-08 5.683 0 +0
2025-07-09 2025-07-07 5.714 0 +0
2025-07-08 2025-07-04 5.734 0 +0
2025-07-07 2025-07-03 5.776 0 +0
2025-07-04 2025-07-02 5.765 0 +0
2025-07-03 2025-06-30 5.765 0 +0
2025-07-02 2025-06-27 5.786 0 +0
2025-06-30 2025-06-26 5.817 0 +0
2025-06-27 2025-06-25 5.807 0 +0
2025-06-26 2025-06-24 5.838 0 +0
2025-06-25 2025-06-23 5.786 0 +0
2025-06-24 2025-06-20 5.786 0 +0
2025-06-23 2025-06-19 5.776 0 +0
2025-06-20 2025-06-18 5.869 0 +0
2025-06-19 2025-06-17 5.951 0 +0
2025-06-18 2025-06-16 5.941 0 +0
2025-06-17 2025-06-13 5.920 0 +0
2025-06-16 2025-06-12 5.910 0 +0
2025-06-13 2025-06-11 5.972 0 +0
2025-06-12 2025-06-10 5.993 0 +0
2025-06-11 2025-06-09 5.972 0 +0
2025-06-10 2025-06-06 5.951 0 +0
2025-06-09 2025-06-05 5.879 0 +0
2025-06-06 2025-06-04 5.900 0 +0
2025-06-05 2025-06-03 6.013 0 +0
2025-06-04 2025-06-02 6.253 0 +0
2025-06-03 2025-05-30 6.285 0 +0
2025-06-02 2025-05-29 6.295 0 +0
2025-05-30 2025-05-28 6.264 0 +0
2025-05-29 2025-05-27 6.243 0 +0
2025-05-28 2025-05-26 6.159 0 +0
2025-05-27 2025-05-23 6.106 0 +0
2025-05-26 2025-05-22 6.096 0 +0
2025-05-23 2025-05-21 6.117 0 +0
2025-05-22 2025-05-20 6.043 0 +0
2025-05-21 2025-05-19 5.991 0 +0
2025-05-20 2025-05-16 5.917 0 +0
2025-05-19 2025-05-15 5.949 0 +0
2025-05-16 2025-05-14 5.896 0 +0
2025-05-15 2025-05-13 5.896 0 +0
2025-05-14 2025-05-12 5.928 0 +0
2025-05-13 2025-05-09 5.886 0 +0
2025-05-12 2025-05-08 5.875 0 +0
2025-05-09 2025-05-07 5.833 0 +0
2025-05-08 2025-05-06 5.717 0 +0
2025-05-07 2025-05-02 5.623 0 +0
2025-05-06 2025-04-30 5.612 0 +0
2025-05-02 2025-04-29 5.665 0 +0
2025-04-30 2025-04-28 5.696 0 +0
2025-04-29 2025-04-25 5.696 0 +0
2025-04-28 2025-04-24 5.812 0 +0
2025-04-25 2025-04-23 5.801 0 +0
2025-04-24 2025-04-22 6.064 0 +0
2025-04-23 2025-04-17 6.201 0 +0
2025-04-22 2025-04-16 6.243 0 +0
2025-04-17 2025-04-15 6.190 0 +0
2025-04-16 2025-04-14 6.138 0 +0
2025-04-15 2025-04-11 6.148 0 +0
2025-04-14 2025-04-10 6.127 0 +0
2025-04-11 2025-04-09 6.054 0 +0
2025-04-10 2025-04-08 5.959 0 +0
2025-04-09 2025-04-07 5.907 0 +0
2025-04-08 2025-04-03 6.400 0 +0
2025-04-07 2025-04-02 6.243 0 +0
2025-04-03 2025-04-01 6.201 0 +0
2025-04-02 2025-03-31 6.138 0 +0
2025-04-01 2025-03-28 6.127 0 +0
2025-03-31 2025-03-27 6.064 0 +0
2025-03-28 2025-03-26 6.085 0 +0
2025-03-27 2025-03-25 6.012 0 +0
2025-03-26 2025-03-24 6.159 0 +0
2025-03-25 2025-03-21 6.190 0 +0
2025-03-24 2025-03-20 6.232 0 +0
2025-03-21 2025-03-19 6.390 0 +0
2025-03-20 2025-03-18 6.537 0 +0
2025-03-19 2025-03-17 6.253 0 +0
2025-03-18 2025-03-14 6.180 0 +0
2025-03-17 2025-03-13 6.148 0 +0
2025-03-14 2025-03-12 6.169 0 +0
2025-03-13 2025-03-11 6.264 0 +0
2025-03-12 2025-03-10 6.295 0 +0
2025-03-11 2025-03-07 6.527 0 +0
2025-03-10 2025-03-06 6.411 0 +0
2025-03-07 2025-03-05 6.306 0 +0
2025-03-06 2025-03-04 6.096 0 +0
2025-03-05 2025-03-03 6.138 0 +0
2025-03-04 2025-02-28 6.138 0 +0
2025-03-03 2025-02-27 6.348 0 +0
2025-02-28 2025-02-26 6.411 0 +0
2025-02-27 2025-02-25 6.358 0 +0
2025-02-26 2025-02-24 6.684 0 +0
2025-02-25 2025-02-21 7.063 0 +0
2025-02-24 2025-02-20 6.264 0 +0
2025-02-21 2025-02-19 6.379 0 +0
2025-02-20 2025-02-18 6.548 0 +0
2025-02-19 2025-02-17 6.379 0 +0
2025-02-18 2025-02-14 6.180 0 +0
2025-02-17 2025-02-13 5.854 0 +0
2025-02-14 2025-02-12 5.928 0 +0
2025-02-13 2025-02-11 5.791 0 +0
2025-02-12 2025-02-10 5.644 0 +0
2025-02-11 2025-02-07 5.413 0 +0
2025-02-10 2025-02-06 5.255 0 +0
2025-02-07 2025-02-05 5.108 0 +0
2025-02-06 2025-02-04 5.171 0 +0
2025-02-05 2025-02-03 5.076 0 +0
2025-02-04 2025-01-28 5.118 0 +0
2025-02-03 2025-01-24 5.108 0 +0
2025-01-27 2025-01-23 5.024 0 +0
2025-01-24 2025-01-22 5.034 0 +0
2025-01-23 2025-01-21 4.982 0 +0
2025-01-22 2025-01-20 4.992 0 +0
2025-01-21 2025-01-17 4.971 0 +0
2025-01-20 2025-01-16 4.929 0 +0
2025-01-17 2025-01-15 4.908 0 +0
2025-01-16 2025-01-14 4.898 0 +0
2025-01-15 2025-01-13 4.950 0 +0
2025-01-14 2025-01-10 5.013 0 +0
2025-01-13 2025-01-09 5.066 0 +0
2025-01-10 2025-01-08 5.013 0 +0
2025-01-09 2025-01-07 4.950 0 +0
2025-01-08 2025-01-06 5.003 0 +0
2025-01-07 2025-01-03 4.971 0 +0
2025-01-06 2025-01-02 4.950 0 +0
2025-01-03 2024-12-31 5.118 0 +0
2025-01-02 2024-12-27 5.150 0 +0
2024-12-30 2024-12-24 5.139 0 +0
2024-12-27 2024-12-20 5.097 0 +0
2024-12-23 2024-12-19 5.139 0 +0
2024-12-20 2024-12-18 5.097 0 +0
2024-12-19 2024-12-17 5.045 0 +0
2024-12-18 2024-12-16 5.076 0 +0
2024-12-17 2024-12-13 4.950 0 +0
2024-12-16 2024-12-12 5.013 0 +0
2024-12-13 2024-12-11 4.971 0 +0
2024-12-12 2024-12-10 4.877 0 +0
2024-12-11 2024-12-09 4.908 0 +0
2024-12-10 2024-12-06 4.877 0 +0
2024-12-09 2024-12-05 4.814 0 +0
2024-12-06 2024-12-04 4.845 0 +0
2024-12-05 2024-12-03 4.782 0 +0
2024-12-04 2024-12-02 4.771 0 +0
2024-12-03 2024-11-29 4.750 0 +0
2024-12-02 2024-11-28 4.698 0 +0
2024-11-29 2024-11-27 4.740 0 +0
2024-11-28 2024-11-26 4.677 0 +0
2024-11-27 2024-11-25 4.666 0 +0
2024-11-26 2024-11-22 4.666 0 +0
2024-11-25 2024-11-21 4.708 0 +0
2024-11-22 2024-11-20 4.719 0 +0
2024-11-21 2024-11-19 4.740 0 +0
2024-11-20 2024-11-18 4.729 0 +0
2024-11-19 2024-11-15 4.677 0 +0
2024-11-18 2024-11-14 4.572 0 +0
2024-11-15 2024-11-13 4.603 0 +0
2024-11-14 2024-11-12 4.488 0 +0
2024-11-13 2024-11-11 4.551 0 +0
2024-11-12 2024-11-08 4.593 0 +0
2024-11-11 2024-11-07 4.666 0 +0
2024-11-08 2024-11-06 4.729 0 +0
2024-11-07 2024-11-05 4.729 0 +0
2024-11-06 2024-11-04 4.698 0 +0
2024-11-05 2024-11-01 4.687 0 +0
2024-11-04 2024-10-31 4.666 0 +0
2024-11-01 2024-10-30 4.687 0 +0
2024-10-31 2024-10-29 4.761 0 +0
2024-10-30 2024-10-28 4.814 0 +0
2024-10-29 2024-10-25 4.845 0 +0
2024-10-28 2024-10-24 4.908 0 +0
2024-10-25 2024-10-23 4.908 0 +0
2024-10-24 2024-10-22 4.929 0 +0
2024-10-23 2024-10-21 4.940 0 +0
2024-10-22 2024-10-18 4.961 0 +0
2024-10-21 2024-10-17 4.940 0 +0
2024-10-18 2024-10-16 4.992 0 +0
2024-10-17 2024-10-15 4.961 0 +0
2024-10-16 2024-10-14 4.992 0 +0
2024-10-15 2024-10-10 4.877 0 +0
2024-10-14 2024-10-09 4.782 0 +0
2024-10-10 2024-10-08 4.792 0 +0
2024-10-09 2024-10-07 5.160 0 +0
2024-10-08 2024-10-04 4.898 0 +0
2024-10-07 2024-10-03 4.845 0 +0
2024-10-04 2024-10-02 4.887 0 +0
2024-10-03 2024-09-30 4.687 0 +0
2024-10-02 2024-09-27 4.593 0 +0
2024-09-30 2024-09-26 4.530 0 +0
2024-09-27 2024-09-25 4.771 0 +0
2024-09-26 2024-09-24 4.761 0 +0
2024-09-25 2024-09-23 4.603 0 +0
2024-09-24 2024-09-20 4.561 0 +0
2024-09-23 2024-09-19 4.572 0 +0
2024-09-20 2024-09-17 4.540 0 +0
2024-09-19 2024-09-16 4.540 0 +0
2024-09-17 2024-09-13 4.561 0 +0
2024-09-16 2024-09-12 4.498 0 +0
2024-09-13 2024-09-11 4.488 0 +0
2024-09-12 2024-09-10 4.582 0 +0
2024-09-11 2024-09-09 4.551 0 +0
2024-09-10 2024-09-05 4.708 0 +0
2024-09-09 2024-09-04 4.698 0 +0
2024-09-05 2024-09-03 4.771 0 +0
2024-09-04 2024-09-02 5.191 0 +0
2024-09-03 2024-08-30 5.191 0 +0
2024-09-02 2024-08-29 5.191 0 +0
2024-08-30 2024-08-28 5.137 0 +0
2024-08-29 2024-08-27 5.202 0 +0
2024-08-28 2024-08-26 5.170 0 +0
2024-08-27 2024-08-23 5.137 0 +0
2024-08-26 2024-08-22 5.170 0 +0
2024-08-23 2024-08-21 5.082 0 +0
2024-08-22 2024-08-20 4.995 0 +0
2024-08-21 2024-08-19 4.995 0 +0
2024-08-20 2024-08-16 4.885 0 +0
2024-08-19 2024-08-15 4.874 0 +0
2024-08-16 2024-08-14 4.754 0 +0
2024-08-15 2024-08-13 4.678 0 +0
2024-08-14 2024-08-12 4.590 0 +0
2024-08-13 2024-08-09 4.623 0 +0
2024-08-12 2024-08-08 4.809 0 +0
2024-08-09 2024-08-07 4.809 0 +0
2024-08-08 2024-08-06 4.809 0 +0
2024-08-07 2024-08-05 4.918 0 +0
2024-08-06 2024-08-02 5.049 0 +0
2024-08-05 2024-08-01 5.049 0 +0
2024-08-02 2024-07-31 5.017 0 +0
2024-08-01 2024-07-30 5.027 0 +0
2024-07-31 2024-07-29 5.060 0 +0
2024-07-30 2024-07-26 5.017 0 +0
2024-07-29 2024-07-25 5.104 0 +0
2024-07-26 2024-07-24 5.246 0 +0
2024-07-25 2024-07-23 5.312 0 +0
2024-07-24 2024-07-22 5.301 0 +0
2024-07-23 2024-07-19 5.224 0 +0
2024-07-22 2024-07-18 5.180 0 +0
2024-07-19 2024-07-17 5.082 0 +0
2024-07-18 2024-07-16 5.432 0 +0
2024-07-17 2024-07-15 5.377 0 +0
2024-07-16 2024-07-12 5.410 0 +0
2024-07-15 2024-07-11 5.323 0 +0
2024-07-12 2024-07-10 5.224 0 +0
2024-07-11 2024-07-09 5.312 0 +0
2024-07-10 2024-07-08 5.257 0 +0
2024-07-09 2024-07-05 5.159 0 +0
2024-07-08 2024-07-04 5.180 0 +0
2024-07-05 2024-07-03 5.126 0 +0
2024-07-04 2024-07-02 5.126 0 +0
2024-07-03 2024-06-28 5.060 0 +0
2024-07-02 2024-06-27 5.082 0 +0
2024-06-28 2024-06-26 4.940 0 +0
2024-06-27 2024-06-25 4.907 0 +0
2024-06-26 2024-06-24 4.820 0 +0
2024-06-25 2024-06-21 4.853 0 +0
2024-06-24 2024-06-20 4.896 0 +0
2024-06-21 2024-06-19 4.765 0 +0
2024-06-20 2024-06-18 4.678 0 +0
2024-06-19 2024-06-17 4.645 0 +0
2024-06-18 2024-06-14 4.700 0 +0
2024-06-17 2024-06-13 4.754 0 +0
2024-06-14 2024-06-12 4.711 0 +0
2024-06-13 2024-06-11 4.700 0 +0
2024-06-12 2024-06-07 4.798 0 +0
2024-06-11 2024-06-06 4.721 0 +0
2024-06-07 2024-06-05 4.700 0 +0
2024-06-06 2024-06-04 5.007 0 +0
2024-06-05 2024-06-03 5.007 0 +0
2024-06-04 2024-05-31 5.007 0 +0
2024-06-03 2024-05-30 4.917 0 +0
2024-05-31 2024-05-29 4.973 0 +0
2024-05-30 2024-05-28 4.984 0 +0
2024-05-29 2024-05-27 4.996 0 +0
2024-05-28 2024-05-24 4.962 0 +0
2024-05-27 2024-05-23 4.962 0 +0
2024-05-24 2024-05-22 4.962 0 +0
2024-05-23 2024-05-21 4.828 0 +0
2024-05-22 2024-05-20 4.850 0 +0
2024-05-21 2024-05-17 4.984 0 +0
2024-05-20 2024-05-16 4.929 0 +0
2024-05-17 2024-05-14 4.951 0 +0
2024-05-16 2024-05-13 4.962 0 +0
2024-05-14 2024-05-10 4.996 0 +0
2024-05-13 2024-05-09 4.828 0 +0
2024-05-10 2024-05-08 4.839 0 +0
2024-05-09 2024-05-07 4.761 0 +0
2024-05-08 2024-05-06 4.750 0 +0
2024-05-07 2024-05-03 4.694 0 +0
2024-05-06 2024-05-02 4.761 0 +0
2024-05-03 2024-04-30 4.828 0 +0
2024-05-02 2024-04-29 4.817 0 +0
2024-04-30 2024-04-26 4.917 0 +0
2024-04-29 2024-04-25 4.962 0 +0
2024-04-26 2024-04-24 4.940 0 +0
2024-04-25 2024-04-23 4.906 0 +0
2024-04-24 2024-04-22 4.973 0 +0
2024-04-23 2024-04-19 4.962 0 +0
2024-04-22 2024-04-18 4.973 0 +0
2024-04-19 2024-04-17 5.051 0 +0
2024-04-18 2024-04-16 4.873 0 +0
2024-04-17 2024-04-15 4.850 0 +0
2024-04-16 2024-04-12 4.750 0 +0
2024-04-15 2024-04-11 4.783 0 +0
2024-04-12 2024-04-10 4.739 0 +0
2024-04-11 2024-04-09 4.671 0 +0
2024-04-10 2024-04-08 4.671 0 +0
2024-04-09 2024-04-05 4.582 0 +0
2024-04-08 2024-04-03 4.649 0 +0
2024-04-05 2024-04-02 4.616 0 +0
2024-04-03 2024-03-28 4.683 0 +0
2024-04-02 2024-03-27 4.571 0 +0
2024-03-28 2024-03-26 4.582 0 +0
2024-03-27 2024-03-25 4.571 0 +0
2024-03-26 2024-03-22 4.537 0 +0
2024-03-25 2024-03-21 4.549 0 +0
2024-03-22 2024-03-20 4.470 0 +0
2024-03-21 2024-03-19 4.403 0 +0
2024-03-20 2024-03-18 4.370 0 +0
2024-03-19 2024-03-15 4.347 0 +0
2024-03-18 2024-03-14 4.414 0 +0
2024-03-15 2024-03-13 4.414 0 +0
2024-03-14 2024-03-12 4.392 0 +0
2024-03-13 2024-03-11 4.504 0 +0
2024-03-12 2024-03-08 4.537 0 +0
2024-03-11 2024-03-07 4.537 0 +0
2024-03-08 2024-03-06 4.549 0 +0
2024-03-07 2024-03-05 4.549 0 +0
2024-03-06 2024-03-04 4.638 0 +0
2024-03-05 2024-03-01 4.638 0 +0
2024-03-04 2024-02-29 4.660 0 +0
2024-03-01 2024-02-28 4.783 0 +0
2024-02-29 2024-02-27 4.806 0 +0
2024-02-28 2024-02-26 4.772 0 +0
2024-02-27 2024-02-23 4.806 0 +0
2024-02-26 2024-02-22 4.906 0 +0
2024-02-23 2024-02-21 4.727 0 +0
2024-02-22 2024-02-20 4.705 0 +0
2024-02-21 2024-02-19 4.638 0 +0
2024-02-20 2024-02-16 4.459 0 +0
2024-02-19 2024-02-15 4.470 0 +0
2024-02-16 2024-02-14 4.526 0 +0
2024-02-15 2024-02-09 4.571 0 +0
2024-02-14 2024-02-07 4.560 0 +0
2024-02-08 2024-02-06 4.537 0 +0
2024-02-07 2024-02-05 4.504 0 +0
2024-02-06 2024-02-02 4.459 0 +0
2024-02-05 2024-02-01 4.459 0 +0
2024-02-02 2024-01-31 4.493 0 +0
2024-02-01 2024-01-30 4.481 0 +0
2024-01-31 2024-01-29 4.481 0 +0
2024-01-30 2024-01-26 4.470 0 +0
2024-01-29 2024-01-25 4.470 0 +0
2024-01-26 2024-01-24 4.325 0 +0
2024-01-25 2024-01-23 4.157 0 +0
2024-01-24 2024-01-22 4.169 0 +0
2024-01-23 2024-01-19 4.269 0 +0
2024-01-22 2024-01-18 4.258 0 +0
2024-01-19 2024-01-17 4.258 0 +0
2024-01-18 2024-01-16 4.347 0 +0
2024-01-17 2024-01-15 4.314 0 +0
2024-01-16 2024-01-12 4.258 0 +0
2024-01-15 2024-01-11 4.213 0 +0
2024-01-12 2024-01-10 4.224 0 +0
2024-01-11 2024-01-09 4.258 0 +0
2024-01-10 2024-01-08 4.247 0 +0
2024-01-09 2024-01-05 4.202 0 +0
2024-01-08 2024-01-04 4.135 0 +0
2024-01-05 2024-01-03 4.180 0 +0
2024-01-04 2024-01-02 4.135 0 +0
2024-01-03 2023-12-29 4.180 0 +0
2024-01-02 2023-12-28 4.079 0 +0
2023-12-29 2023-12-27 4.001 0 +0
2023-12-28 2023-12-22 3.867 0 +0
2023-12-27 2023-12-21 3.889 0 +0
2023-12-22 2023-12-20 3.856 0 +0
2023-12-21 2023-12-19 3.867 0 +0
2023-12-20 2023-12-18 3.923 0 +0
2023-12-19 2023-12-15 3.990 0 +0
2023-12-18 2023-12-14 3.979 0 +0
2023-12-15 2023-12-13 3.956 0 +0
2023-12-14 2023-12-12 4.001 0 +0
2023-12-13 2023-12-11 3.979 0 +0
2023-12-12 2023-12-08 4.034 0 +0
2023-12-11 2023-12-07 3.990 0 +0
2023-12-08 2023-12-06 3.990 0 +0
2023-12-07 2023-12-05 3.956 0 +0
2023-12-06 2023-12-04 4.057 0 +0
2023-12-05 2023-12-01 4.068 0 +0
2023-12-04 2023-11-30 4.046 0 +0
2023-12-01 2023-11-29 3.934 0 +0
2023-11-30 2023-11-28 3.945 0 +0
2023-11-29 2023-11-27 3.979 0 +0
2023-11-28 2023-11-24 4.023 0 +0
2023-11-27 2023-11-23 4.034 0 +0
2023-11-24 2023-11-22 4.012 0 +0
2023-11-23 2023-11-21 3.956 0 +0
2023-11-22 2023-11-20 3.912 0 +0
2023-11-21 2023-11-17 3.878 0 +0
2023-11-20 2023-11-16 3.912 0 +0
2023-11-17 2023-11-15 3.923 0 +0
2023-11-16 2023-11-14 3.856 0 +0
2023-11-15 2023-11-13 3.856 0 +0
2023-11-14 2023-11-10 3.789 0 +0
2023-11-13 2023-11-09 3.777 0 +0
2023-11-10 2023-11-08 3.744 0 +0
2023-11-09 2023-11-07 3.789 0 +0
2023-11-08 2023-11-06 3.833 0 +0
2023-11-07 2023-11-03 3.833 0 +0
2023-11-06 2023-11-02 3.844 0 +0
2023-11-03 2023-11-01 3.800 0 +0
2023-11-02 2023-10-31 3.755 0 +0
2023-11-01 2023-10-30 3.766 0 +0
2023-10-31 2023-10-27 3.822 0 +0
2023-10-30 2023-10-26 3.844 0 +0
2023-10-27 2023-10-25 3.833 0 +0
2023-10-26 2023-10-24 4.023 0 +0
2023-10-25 2023-10-20 4.146 0 +0
2023-10-24 2023-10-19 4.213 0 +0
2023-10-20 2023-10-18 4.291 0 +0
2023-10-19 2023-10-17 4.291 0 +0
2023-10-18 2023-10-16 4.280 0 +0
2023-10-17 2023-10-13 4.280 0 +0
2023-10-16 2023-10-12 4.303 0 +0
2023-10-13 2023-10-11 4.325 0 +0
2023-10-12 2023-10-10 4.347 0 +0
2023-10-11 2023-10-09 4.381 0 +0
2023-10-10 2023-10-06 4.347 0 +0
2023-10-09 2023-10-05 4.325 0 +0
2023-10-06 2023-10-04 4.303 0 +0
2023-10-05 2023-10-03 4.347 0 +0
2023-10-04 2023-09-29 4.381 0 +0
2023-10-03 2023-09-28 4.381 0 +0
2023-09-29 2023-09-27 4.370 0 +0
2023-09-28 2023-09-26 4.392 0 +0
2023-09-27 2023-09-25 4.493 0 +0
2023-09-26 2023-09-22 4.526 0 +0
2023-09-25 2023-09-21 4.504 0 +0
2023-09-22 2023-09-20 4.481 0 +0
2023-09-21 2023-09-19 4.515 0 +0
2023-09-20 2023-09-18 4.437 0 +0
2023-09-19 2023-09-15 4.459 0 +0
2023-09-18 2023-09-14 4.392 0 +0
2023-09-15 2023-09-13 4.269 0 +0
2023-09-14 2023-09-12 4.291 0 +0
2023-09-13 2023-09-11 4.224 0 +0
2023-09-12 2023-09-07 4.202 0 +0
2023-09-11 2023-09-06 4.202 0 +0
2023-09-07 2023-09-05 4.202 0 +0
2023-09-06 2023-09-04 4.236 0 +0
2023-09-05 2023-08-31 4.191 0 +0
2023-09-04 2023-08-30 4.169 0 +0
2023-08-31 2023-08-29 4.191 0 +0
2023-08-30 2023-08-28 4.169 0 +0
2023-08-29 2023-08-25 4.157 0 +0
2023-08-28 2023-08-24 4.191 0 +0
2023-08-25 2023-08-23 4.213 0 +0
2023-08-24 2023-08-22 4.541 0 +0
2023-08-23 2023-08-21 4.436 0 +0
2023-08-22 2023-08-18 4.459 0 +0
2023-08-21 2023-08-17 4.506 0 +0
2023-08-18 2023-08-16 4.576 0 +0
2023-08-17 2023-08-15 4.622 0 +0
2023-08-16 2023-08-14 4.622 0 +0
2023-08-15 2023-08-11 4.634 0 +0
2023-08-14 2023-08-10 4.529 0 +0
2023-08-11 2023-08-09 4.564 0 +0
2023-08-10 2023-08-08 4.576 0 +0
2023-08-09 2023-08-07 4.552 0 +0
2023-08-08 2023-08-04 4.576 0 +0
2023-08-07 2023-08-03 4.564 0 +0
2023-08-04 2023-08-02 4.587 0 +0
2023-08-03 2023-08-01 4.634 0 +0
2023-08-02 2023-07-31 4.657 0 +0
2023-08-01 2023-07-28 4.727 0 +0
2023-07-31 2023-07-27 4.844 0 +0
2023-07-28 2023-07-26 4.844 0 +0
2023-07-27 2023-07-25 4.797 0 +0
2023-07-26 2023-07-24 4.750 0 +0
2023-07-25 2023-07-21 4.762 0 +0
2023-07-24 2023-07-20 4.692 0 +0
2023-07-21 2023-07-19 4.657 0 +0
2023-07-20 2023-07-18 4.587 0 +0
2023-07-19 2023-07-14 4.587 0 +0
2023-07-18 2023-07-13 4.389 0 +0
2023-07-14 2023-07-12 4.343 0 +0
2023-07-13 2023-07-11 4.401 0 +0
2023-07-12 2023-07-10 4.448 0 +0
2023-07-11 2023-07-07 4.448 0 +0
2023-07-10 2023-07-06 4.436 0 +0
2023-07-07 2023-07-05 4.448 0 +0
2023-07-06 2023-07-04 4.471 0 +0
2023-07-05 2023-07-03 4.424 0 +0
2023-07-04 2023-06-30 4.366 0 +0
2023-07-03 2023-06-29 4.343 0 +0
2023-06-30 2023-06-28 4.285 0 +0
2023-06-29 2023-06-27 4.320 0 +0
2023-06-28 2023-06-26 4.308 0 +0
2023-06-27 2023-06-23 4.308 0 +0
2023-06-26 2023-06-21 4.401 0 +0
2023-06-23 2023-06-20 4.506 0 +0
2023-06-21 2023-06-19 4.576 0 +0
2023-06-20 2023-06-16 4.517 0 +0
2023-06-19 2023-06-15 4.506 0 +0
2023-06-16 2023-06-14 4.506 0 +0
2023-06-15 2023-06-13 4.646 0 +0
2023-06-14 2023-06-12 4.692 0 +0
2023-06-13 2023-06-09 4.715 0 +0
2023-06-12 2023-06-08 4.587 0 +0
2023-06-09 2023-06-07 4.576 0 +0
2023-06-08 2023-06-06 4.611 0 +0
2023-06-07 2023-06-05 4.611 0 +0
2023-06-06 2023-06-02 4.587 0 +0
2023-06-05 2023-06-01 4.552 0 +0
2023-06-02 2023-05-31 4.529 0 +0
2023-06-01 2023-05-30 4.793 0 +0
2023-05-31 2023-05-29 4.710 0 +0
2023-05-30 2023-05-25 4.722 0 +0
2023-05-29 2023-05-24 4.805 0 +0
2023-05-25 2023-05-23 4.888 0 +0
2023-05-24 2023-05-22 4.960 0 +0
2023-05-23 2023-05-19 4.936 0 +0
2023-05-22 2023-05-18 4.924 0 +0
2023-05-19 2023-05-17 4.841 0 +0
2023-05-18 2023-05-16 5.019 0 +0
2023-05-17 2023-05-15 5.079 0 +0
2023-05-16 2023-05-12 5.079 0 +0
2023-05-15 2023-05-11 5.210 0 +0
2023-05-12 2023-05-10 5.269 0 +0
2023-05-11 2023-05-09 5.269 0 +0
2023-05-10 2023-05-08 5.364 0 +0
2023-05-09 2023-05-05 5.210 0 +0
2023-05-08 2023-05-04 5.174 0 +0
2023-05-05 2023-05-03 5.114 0 +0
2023-05-04 2023-05-02 5.162 0 +0
2023-05-03 2023-04-28 5.174 0 +0
2023-05-02 2023-04-27 5.079 0 +0
2023-04-28 2023-04-26 5.031 0 +0
2023-04-27 2023-04-25 5.031 0 +0
2023-04-26 2023-04-24 5.138 0 +0
2023-04-25 2023-04-21 5.150 0 +0
2023-04-24 2023-04-20 5.162 0 +0
2023-04-21 2023-04-19 5.103 0 +0
2023-04-20 2023-04-18 5.245 0 +0
2023-04-19 2023-04-17 5.317 0 +0
2023-04-18 2023-04-14 5.186 0 +0
2023-04-17 2023-04-13 5.126 0 +0
2023-04-14 2023-04-12 5.174 0 +0
2023-04-13 2023-04-11 5.079 0 +0
2023-04-12 2023-04-06 5.186 0 +0
2023-04-11 2023-04-04 5.186 0 +0
2023-04-06 2023-04-03 4.972 0 +0
2023-04-04 2023-03-31 4.960 0 +0
2023-04-03 2023-03-30 4.817 0 +0
2023-03-31 2023-03-29 4.865 0 +0
2023-03-30 2023-03-28 4.734 0 +0
2023-03-29 2023-03-27 4.758 0 +0
2023-03-28 2023-03-24 4.829 0 +0
2023-03-27 2023-03-23 4.948 0 +0
2023-03-24 2023-03-22 5.007 0 +0
2023-03-23 2023-03-21 4.924 0 +0
2023-03-22 2023-03-20 4.936 0 +0
2023-03-21 2023-03-17 5.150 0 +0
2023-03-20 2023-03-16 5.079 0 +0
2023-03-17 2023-03-15 5.198 0 +0
2023-03-16 2023-03-14 5.257 0 +0
2023-03-15 2023-03-13 5.329 0 +0
2023-03-14 2023-03-10 5.007 0 +0
2023-03-13 2023-03-09 5.257 0 +0
2023-03-10 2023-03-08 5.055 0 +0
2023-03-09 2023-03-07 4.912 0 +0
2023-03-08 2023-03-06 5.114 0 +0
2023-03-07 2023-03-03 5.019 0 +0
2023-03-06 2023-03-02 5.031 0 +0
2023-03-03 2023-03-01 4.972 0 +0
2023-03-02 2023-02-28 4.651 0 +0
2023-03-01 2023-02-27 4.532 0 +0
2023-02-28 2023-02-24 4.639 0 +0
2023-02-27 2023-02-23 4.651 0 +0
2023-02-24 2023-02-22 4.793 0 +0
2023-02-23 2023-02-21 4.877 0 +0
2023-02-22 2023-02-20 4.853 0 +0
2023-02-21 2023-02-17 4.674 0 +0
2023-02-20 2023-02-16 4.770 0 +0
2023-02-17 2023-02-15 4.639 0 +0
2023-02-16 2023-02-14 4.567 0 +0
2023-02-15 2023-02-13 4.555 0 +0
2023-02-14 2023-02-10 4.544 0 +0
2023-02-13 2023-02-09 4.627 0 +0
2023-02-10 2023-02-08 4.591 0 +0
2023-02-09 2023-02-07 4.651 0 +0
2023-02-08 2023-02-06 4.698 0 +0
2023-02-07 2023-02-03 4.674 0 +0
2023-02-06 2023-02-02 4.627 0 +0
2023-02-03 2023-02-01 4.603 0 +0
2023-02-02 2023-01-31 4.591 0 +0
2023-02-01 2023-01-30 4.579 0 +0
2023-01-31 2023-01-27 4.472 0 +0
2023-01-30 2023-01-26 4.377 0 +0
2023-01-27 2023-01-20 4.436 0 +0
2023-01-26 2023-01-19 4.115 0 +0
2023-01-20 2023-01-18 4.139 0 +0
2023-01-19 2023-01-17 4.103 0 +0
2023-01-18 2023-01-16 4.127 0 +0
2023-01-17 2023-01-13 4.127 0 +0
2023-01-16 2023-01-12 4.008 0 +0
2023-01-13 2023-01-11 3.913 0 +0
2023-01-12 2023-01-10 3.866 0 +0
2023-01-11 2023-01-09 3.854 0 +0
2023-01-10 2023-01-06 3.830 0 +0
2023-01-09 2023-01-05 3.818 0 +0
2023-01-06 2023-01-04 3.877 0 +0
2023-01-05 2023-01-03 3.794 0 +0
2023-01-04 2022-12-30 3.651 0 +0
2023-01-03 2022-12-29 3.592 0 +0
2022-12-30 2022-12-28 3.770 0 +0
2022-12-29 2022-12-23 3.913 0 +0
2022-12-28 2022-12-22 3.818 0 +0
2022-12-23 2022-12-21 3.782 0 +0
2022-12-22 2022-12-20 3.604 0 +0
2022-12-21 2022-12-19 3.687 0 +0
2022-12-20 2022-12-16 3.735 0 +0
2022-12-19 2022-12-15 3.794 0 +0
2022-12-16 2022-12-14 3.866 0 +0
2022-12-15 2022-12-13 3.889 0 +0
2022-12-14 2022-12-12 3.901 0 +0
2022-12-13 2022-12-09 3.806 0 +0
2022-12-12 2022-12-08 3.770 0 +0
2022-12-09 2022-12-07 3.794 0 +0
2022-12-08 2022-12-06 3.925 0 +0
2022-12-07 2022-12-05 3.889 0 +0
2022-12-06 2022-12-02 3.723 0 +0
2022-12-05 2022-12-01 3.711 0 +0
2022-12-02 2022-11-30 3.782 0 +0
2022-12-01 2022-11-29 3.663 0 +0
2022-11-30 2022-11-28 3.651 0 +0
2022-11-29 2022-11-25 3.663 0 +0
2022-11-28 2022-11-24 3.521 0 +0
2022-11-25 2022-11-23 3.497 0 +0
2022-11-24 2022-11-22 3.533 0 +0
2022-11-23 2022-11-21 3.437 0 +0
2022-11-22 2022-11-18 3.461 0 +0
2022-11-21 2022-11-17 3.485 0 +0
2022-11-18 2022-11-16 3.402 0 +0
2022-11-17 2022-11-15 3.414 0 +0
2022-11-16 2022-11-14 3.378 0 +0
2022-11-15 2022-11-11 3.330 0 +0
2022-11-14 2022-11-10 3.295 0 +0
2022-11-11 2022-11-09 3.318 0 +0
2022-11-10 2022-11-08 3.318 0 +0
2022-11-09 2022-11-07 3.318 0 +0
2022-11-08 2022-11-04 3.330 0 +0
2022-11-07 2022-11-03 3.342 0 +0
2022-11-04 2022-11-02 3.283 0 +0
2022-11-03 2022-11-01 3.283 0 +0
2022-11-02 2022-10-31 3.271 0 +0
2022-11-01 2022-10-28 3.307 0 +0
2022-10-31 2022-10-27 3.342 0 +0
2022-10-28 2022-10-26 3.307 0 +0
2022-10-27 2022-10-25 3.283 0 +0
2022-10-26 2022-10-24 3.307 0 +0
2022-10-25 2022-10-21 3.426 0 +0
2022-10-24 2022-10-20 3.461 0 +0
2022-10-21 2022-10-19 3.509 0 +0
2022-10-20 2022-10-18 3.461 0 +0
2022-10-19 2022-10-17 3.461 0 -10,089
2022-10-11 2022-10-07 3.342 10,089 -8,408 0.00% 33,720
2022-08-31 2022-08-29 3.566 18,497 +916 0.00% 65,965
2022-05-31 2022-05-27 4.030 17,581 +1,148 0.00% 70,845
2022-02-28 2022-02-24 4.110 16,433 -29,879 0.00% 67,539
2022-02-25 2022-02-23 4.217 46,312 +29,879 0.00% 195,300
2021-10-26 2021-10-22 3.762 16,433 -7,470 0.00% 61,819
2021-08-25 2021-08-23 3.668 23,903 -7,470 0.00% 87,680
2021-08-24 2021-08-20 3.735 31,373 +7,470 0.00% 117,181
2021-08-17 2021-08-13 4.190 23,903 -7,470 0.00% 100,160
2021-07-29 2021-07-27 3.909 31,373 +7,470 0.00% 122,641
2021-07-23 2021-07-21 4.177 23,903 -7,470 0.00% 99,840
2021-07-20 2021-07-16 3.989 31,373 +7,470 0.00% 125,161
2021-07-13 2021-07-09 3.762 23,903 +7,470 0.00% 89,920
2021-07-06 2021-07-02 3.856 16,433 -74,697 0.00% 63,359
2021-07-02 2021-06-29 3.829 91,130 +74,697 0.00% 348,919
2021-05-11 2021-05-07 4.008 16,433 +736 0.00% 65,870
2021-04-28 2021-04-26 3.770 15,697 -71,350 0.00% 59,180
2021-04-27 2021-04-23 3.756 87,047 -142,701 0.00% 326,959
2021-03-31 2021-03-29 3.756 229,748 -356,752 0.00% 862,960
2021-03-25 2021-03-23 3.910 586,500 +356,752 0.01% 2,293,382
2021-03-24 2021-03-22 3.812 229,748 +214,051 0.00% 875,840
2020-11-13 2020-11-11 3.994 15,697 -142,701 0.00% 62,700
2020-10-29 2020-10-27 3.658 158,398 +142,701 0.00% 579,421
2020-08-27 2020-08-25 3.770 15,697 -356,752 0.00% 59,180
2020-08-26 2020-08-24 3.756 372,449 -356,751 0.00% 1,398,962
2020-08-20 2020-08-18 3.938 729,200 -57,080 0.01% 2,871,820
2020-08-18 2020-08-14 3.896 786,280 +770,583 0.01% 3,063,559
2020-06-01 2020-05-28 3.801 15,697 +763 0.00% 59,662
2020-04-17 2020-04-15 3.742 14,934 -475,159 0.00% 55,882
2020-04-16 2020-04-14 3.860 490,093 -203,640 0.01% 1,891,639
2020-04-09 2020-04-07 3.933 693,733 +67,880 0.01% 2,728,739
2020-04-08 2020-04-06 3.889 625,853 +407,280 0.01% 2,434,079
2020-04-07 2020-04-03 3.698 218,573 +203,639 0.00% 808,218
2020-03-30 2020-03-26 3.374 14,934 -203,639 0.00% 50,381
2020-03-27 2020-03-25 3.447 218,573 -135,760 0.00% 753,478
2020-03-26 2020-03-24 3.359 354,333 +339,399 0.00% 1,190,159
2019-09-13 2019-09-11 5.480 14,934 -6,788 0.00% 81,842
2019-06-03 2019-05-30 5.934 21,722 +690 0.00% 128,892
2019-04-02 2019-03-29 6.634 21,032 -197,180 0.00% 139,517
2019-03-29 2019-03-27 6.770 218,212 +98,590 0.00% 1,477,402
2019-03-28 2019-03-26 6.725 119,622 +98,590 0.00% 804,440
2019-03-27 2019-03-25 6.634 21,032 -65,727 0.00% 139,517
2019-03-26 2019-03-22 6.603 86,759 +65,727 0.00% 572,881
2019-03-14 2019-03-12 6.436 21,032 -13,146 0.00% 135,357
2018-05-31 2018-05-29 5.858 34,178 +1,065 0.00% 200,201
2017-05-26 2017-05-24 6.229 33,113 +892 0.00% 206,276
2016-05-30 2016-05-26 6.110 32,221 +818 0.00% 196,880
2015-06-01 2015-05-28 8.836 31,403 +566 0.00% 277,485
2015-04-10 2015-04-08 9.545 30,837 -11,860 0.00% 294,324
2015-04-08 2015-04-01 8.533 42,697 -29,650 0.00% 364,322
2015-03-25 2015-03-23 8.364 72,347 -177,903 0.00% 605,118
2015-03-23 2015-03-19 8.482 250,250 -148,253 0.00% 2,122,656
2015-03-20 2015-03-18 8.162 398,503 -124,532 0.00% 3,252,479
2015-03-16 2015-03-12 7.808 523,035 -177,903 0.01% 4,083,658
2015-03-13 2015-03-11 7.808 700,938 -59,302 0.01% 5,472,656
2015-03-10 2015-03-06 7.892 760,240 +5,931 0.01% 5,999,764
2015-03-05 2015-03-03 8.212 754,309 +177,903 0.01% 6,194,637
2015-03-04 2015-03-02 8.499 576,406 -415,108 0.01% 4,898,878
2015-03-02 2015-02-26 8.432 991,514 -59,301 0.01% 8,360,003
2015-02-26 2015-02-24 8.330 1,050,815 -59,301 0.01% 8,753,683
2015-02-25 2015-02-23 8.398 1,110,116 +5,930 0.01% 9,322,562
2015-02-24 2015-02-18 8.398 1,104,186 -59,301 0.01% 9,272,763
2015-02-23 2015-02-16 8.246 1,163,487 -59,301 0.01% 9,594,182
2015-02-17 2015-02-13 8.263 1,222,788 -183,833 0.01% 10,103,802
2015-02-16 2015-02-12 8.381 1,406,621 -59,301 0.02% 11,788,840
2015-02-11 2015-02-09 8.179 1,465,922 -11,860 0.02% 11,989,199
2015-02-06 2015-02-04 8.044 1,477,782 -118,602 0.02% 11,886,838
2015-02-05 2015-02-03 7.892 1,596,384 +118,602 0.02% 12,598,557
2015-02-02 2015-01-29 7.656 1,477,782 -177,903 0.02% 11,313,678
2015-01-30 2015-01-28 7.976 1,655,685 -177,904 0.02% 13,206,156
2015-01-29 2015-01-27 8.010 1,833,589 +177,904 0.02% 14,687,003
2015-01-28 2015-01-26 8.044 1,655,685 +415,107 0.02% 13,317,836
2015-01-27 2015-01-23 8.077 1,240,578 +593,010 0.02% 10,020,679
2015-01-23 2015-01-21 7.639 647,568 +593,011 0.01% 4,946,764
2014-12-17 2014-12-15 7.403 54,557 -622,661 0.00% 403,880
2014-12-15 2014-12-11 7.555 677,218 -770,914 0.01% 5,116,160
2014-12-12 2014-12-10 7.622 1,448,132 -118,602 0.02% 11,037,842
2014-12-11 2014-12-09 7.723 1,566,734 -189,763 0.02% 12,100,361
2014-12-10 2014-12-08 7.892 1,756,497 -415,108 0.02% 13,862,158
2014-12-09 2014-12-05 7.875 2,171,605 -118,602 0.03% 17,101,543
2014-12-08 2014-12-04 7.943 2,290,207 -41,510 0.03% 18,190,022
2014-12-05 2014-12-03 7.538 2,331,717 -59,302 0.03% 17,576,036
2014-12-03 2014-12-01 7.673 2,391,019 +5,931 0.03% 18,345,604
2014-12-01 2014-11-27 7.892 2,385,088 +5,930 0.03% 18,822,957
2014-11-27 2014-11-25 8.246 2,379,158 +53,371 0.03% 19,618,677
2014-11-26 2014-11-24 8.297 2,325,787 -53,371 0.03% 19,296,237
2014-11-24 2014-11-20 7.959 2,379,158 -5,930 0.03% 18,936,637
2014-11-21 2014-11-19 7.943 2,385,088 +59,301 0.03% 18,943,617
2014-11-19 2014-11-17 8.061 2,325,787 -53,371 0.03% 18,747,157
2014-11-18 2014-11-14 8.364 2,379,158 -5,930 0.03% 19,899,517
2014-10-31 2014-10-29 8.246 2,385,088 +5,930 0.03% 19,667,576
2014-10-30 2014-10-28 8.280 2,379,158 +11,860 0.03% 19,698,917
2014-10-29 2014-10-27 7.841 2,367,298 -11,860 0.03% 18,562,799
2014-10-23 2014-10-21 7.976 2,379,158 +59,301 0.03% 18,976,757
2014-10-21 2014-10-17 7.824 2,319,857 +5,930 0.03% 18,151,678
2014-10-03 2014-09-29 8.195 2,313,927 +59,301 0.03% 18,963,719
2014-09-30 2014-09-26 8.330 2,254,626 -59,301 0.03% 18,781,879
2014-09-29 2014-09-25 8.195 2,313,927 +59,301 0.03% 18,963,719
2014-09-26 2014-09-24 8.499 2,254,626 -59,301 0.03% 19,162,079
2014-09-16 2014-09-12 8.381 2,313,927 +71,161 0.03% 19,392,939
2014-09-12 2014-09-10 8.415 2,242,766 +361,737 0.03% 18,872,181
2014-09-11 2014-09-08 8.718 1,881,029 +11,860 0.02% 16,399,236
2014-09-08 2014-09-04 8.701 1,869,169 +59,301 0.02% 16,264,318
2014-09-05 2014-09-03 8.381 1,809,868 +593,010 0.02% 15,168,438
2014-09-04 2014-09-02 8.347 1,216,858 +474,409 0.01% 10,157,403
2014-09-03 2014-09-01 8.077 742,449 +118,602 0.01% 5,997,078
2014-09-02 2014-08-29 8.077 623,847 +593,010 0.01% 5,039,079
2014-09-01 2014-08-28 7.858 30,837 -5,930 0.00% 242,324
2014-08-05 2014-08-01 7.234 36,767 +5,930 0.00% 265,983
2014-08-04 2014-07-31 7.403 30,837 -2,372 0.00% 228,283
2014-06-04 2014-05-30 6.741 33,209 +809 0.00% 223,856
2014-05-22 2014-05-20 6.775 32,400 -115,713 0.00% 219,522
2014-05-14 2014-05-12 7.035 148,113 +115,713 0.00% 1,041,922
2014-05-13 2014-05-09 7.138 32,400 -57,856 0.00% 231,282
2014-05-08 2014-05-05 6.862 90,256 +57,856 0.00% 619,319
2014-03-04 2014-02-28 5.807 32,400 -11,571 0.00% 188,162
2013-11-05 2013-11-01 7.017 43,971 -5,786 0.00% 308,560
2013-10-22 2013-10-18 7.190 49,757 +5,786 0.00% 357,763
2013-06-04 2013-05-31 6.578 43,971 +994 0.00% 289,259
2012-06-05 2012-06-01 6.368 42,977 +1,084 0.00% 273,663
2011-09-26 2011-09-22 8.762 41,893 -110,245 0.00% 367,080
2011-09-23 2011-09-21 9.325 152,138 +38,586 0.00% 1,418,644
2011-09-22 2011-09-20 9.488 113,552 +71,659 0.00% 1,077,380
2011-08-23 2011-08-19 8.073 41,893 -330,734 0.00% 338,200
2011-08-15 2011-08-11 8.436 372,627 -55,122 0.00% 3,143,401
2011-08-12 2011-08-10 8.236 427,749 -55,122 0.01% 3,523,039
2011-08-11 2011-08-09 8.182 482,871 -110,245 0.01% 3,950,756
2011-08-10 2011-08-08 8.490 593,116 -55,122 0.01% 5,035,679
2011-08-09 2011-08-05 8.635 648,238 -115,757 0.01% 5,597,756
2011-08-05 2011-08-03 9.034 763,995 +5,512 0.01% 6,902,277
2011-08-04 2011-08-02 9.234 758,483 +110,245 0.01% 7,003,840
2011-08-03 2011-08-01 9.325 648,238 -49,611 0.01% 6,044,636
2011-08-02 2011-07-29 9.216 697,849 +27,562 0.01% 6,431,285
2011-07-29 2011-07-27 9.325 670,287 +66,146 0.01% 6,250,237
2011-07-28 2011-07-26 9.452 604,141 -55,122 0.01% 5,710,164
2011-07-27 2011-07-25 9.270 659,263 +121,269 0.01% 6,111,561
2011-07-26 2011-07-22 9.343 537,994 -110,244 0.01% 5,026,402
2011-07-25 2011-07-21 9.288 648,238 +275,611 0.01% 6,021,116
2011-07-22 2011-07-20 9.452 372,627 +165,367 0.00% 3,521,961
2011-07-21 2011-07-19 9.434 207,260 -110,245 0.00% 1,955,201
2011-07-20 2011-07-18 9.198 317,505 +110,245 0.00% 2,920,324
2011-07-19 2011-07-15 9.361 207,260 +110,245 0.00% 1,940,161
2011-07-18 2011-07-14 9.125 97,015 +55,122 0.00% 885,278
2011-06-13 2011-06-09 8.454 41,893 -440,978 0.00% 354,160
2011-05-11 2011-05-06 8.164 482,871 -110,245 0.01% 3,941,996
2011-05-03 2011-04-28 8.418 593,116 +551,223 0.01% 4,992,639
2011-04-18 2011-04-14 8.976 41,893 +742 0.00% 376,019
2011-04-13 2011-04-11 9.585 41,151 -541,462 0.00% 394,439
2011-04-11 2011-04-07 9.216 582,613 -54,146 0.01% 5,369,240
2011-04-01 2011-03-30 8.680 636,759 -54,146 0.01% 5,527,198
2011-03-31 2011-03-29 8.569 690,905 -60,644 0.01% 5,920,637
2011-03-30 2011-03-28 8.477 751,549 -210,087 0.01% 6,370,919
2011-03-29 2011-03-25 8.551 961,636 -54,147 0.01% 8,222,877
2011-03-24 2011-03-22 8.292 1,015,783 -216,584 0.01% 8,423,244
2011-03-23 2011-03-21 8.108 1,232,367 -162,439 0.02% 9,991,638
2011-03-22 2011-03-18 8.071 1,394,806 -108,292 0.02% 11,257,121
2011-03-21 2011-03-17 8.182 1,503,098 -270,731 0.02% 12,297,678
2011-03-11 2011-03-09 8.496 1,773,829 -54,146 0.02% 15,069,598
2011-03-04 2011-03-02 8.496 1,827,975 +108,292 0.02% 15,529,597
2011-03-03 2011-03-01 8.532 1,719,683 -10,829 0.02% 14,673,120
2011-03-02 2011-02-28 8.459 1,730,512 -108,293 0.02% 14,637,678
2011-03-01 2011-02-25 8.274 1,838,805 +10,830 0.02% 15,214,083
2011-02-28 2011-02-24 8.034 1,827,975 -189,512 0.02% 14,685,597
2011-02-11 2011-02-09 8.218 2,017,487 -16,244 0.03% 16,580,700
2011-02-10 2011-02-08 8.385 2,033,731 -135,365 0.03% 17,052,241
2011-02-01 2011-01-28 8.680 2,169,096 +16,243 0.03% 18,828,197
2011-01-31 2011-01-27 8.680 2,152,853 -54,146 0.03% 18,687,204
2011-01-28 2011-01-26 8.311 2,206,999 +54,146 0.03% 18,342,002
2011-01-25 2011-01-21 8.422 2,152,853 +54,147 0.03% 18,130,564
2011-01-24 2011-01-20 8.385 2,098,706 +27,073 0.03% 17,597,037
2011-01-21 2011-01-19 8.662 2,071,633 +725,559 0.03% 17,943,938
2011-01-20 2011-01-18 8.292 1,346,074 -54,146 0.02% 11,162,138
2011-01-18 2011-01-14 7.960 1,400,220 +43,316 0.02% 11,145,656
2011-01-17 2011-01-13 8.108 1,356,904 +167,854 0.02% 11,001,344
2011-01-14 2011-01-12 8.348 1,189,050 +1,147,899 0.02% 9,925,917
2010-12-09 2010-12-07 7.314 41,151 -3,249 0.00% 300,959
2010-10-27 2010-10-25 7.720 44,400 +3,249 0.00% 342,761
2010-09-06 2010-09-02 7.332 41,151 -5,415 0.00% 301,719
2010-09-01 2010-08-30 6.963 46,566 -16,244 0.00% 324,222
2010-08-04 2010-08-02 7.295 62,810 -10,829 0.00% 458,203
2010-07-27 2010-07-23 7.092 73,639 -5,414 0.00% 522,241
2010-07-21 2010-07-19 6.741 79,053 +5,414 0.00% 532,897
2010-06-22 2010-06-18 7.037 73,639 -5,414 0.00% 518,161
2010-04-22 2010-04-20 7.380 79,053 +1,696 0.00% 583,379
2010-03-31 2010-03-29 7.172 77,357 -5,298 0.00% 554,803
2010-03-26 2010-03-24 7.115 82,655 -15,895 0.00% 588,120
2010-01-28 2010-01-26 6.096 98,550 -158,952 0.00% 600,779
2010-01-27 2010-01-25 6.379 257,502 +158,952 0.00% 1,642,680
2010-01-12 2010-01-08 6.549 98,550 -5,299 0.00% 645,419
2009-12-18 2009-12-16 6.209 103,849 +5,299 0.00% 644,843
2009-10-27 2009-10-22 6.813 98,550 +5,298 0.00% 671,459
2009-09-28 2009-09-24 7.002 93,252 +5,299 0.00% 652,962
2009-09-25 2009-09-23 7.153 87,953 +5,298 0.00% 629,137
2009-09-21 2009-09-17 7.474 82,655 +10,597 0.00% 617,760
2009-09-17 2009-09-15 7.417 72,058 -5,299 0.00% 534,479
2009-09-14 2009-09-10 7.663 77,357 -535,138 0.00% 592,763
2009-09-10 2009-09-08 7.814 612,495 -5,298 0.01% 4,785,843
2009-09-02 2009-08-31 7.493 617,793 +10,597 0.01% 4,629,020
2009-09-01 2009-08-28 7.568 607,196 -2,120 0.01% 4,595,458
2009-08-31 2009-08-27 7.304 609,316 -158,951 0.01% 4,450,503
2009-08-14 2009-08-12 7.606 768,267 +5,298 0.01% 5,843,497
2009-08-05 2009-08-03 7.795 762,969 -105,968 0.01% 5,947,200
2009-08-04 2009-07-31 7.625 868,937 -105,968 0.01% 6,625,600
2009-07-28 2009-07-24 7.625 974,905 +264,920 0.01% 7,433,601
2009-07-27 2009-07-23 7.700 709,985 -423,872 0.01% 5,467,199
2009-07-24 2009-07-22 7.606 1,133,857 -10,597 0.02% 8,624,202
2009-07-23 2009-07-21 7.663 1,144,454 +158,952 0.02% 8,769,603
2009-07-22 2009-07-20 7.644 985,502 +10,597 0.01% 7,533,002
2009-07-21 2009-07-17 7.247 974,905 +264,920 0.01% 7,065,601
2009-07-20 2009-07-16 7.342 709,985 -105,968 0.01% 5,212,599
2009-07-16 2009-07-14 7.040 815,953 -105,968 0.01% 5,744,200
2009-07-15 2009-07-13 6.719 921,921 +105,968 0.01% 6,194,400
2009-07-07 2009-07-03 6.983 815,953 +105,968 0.01% 5,698,000
2009-06-25 2009-06-23 6.776 709,985 -847,743 0.01% 4,810,599
2009-06-24 2009-06-22 6.795 1,557,728 -105,968 0.02% 10,583,997
2009-06-19 2009-06-17 6.700 1,663,696 -105,968 0.02% 11,146,997
2009-06-18 2009-06-16 6.700 1,769,664 -529,840 0.02% 11,856,998
2009-06-12 2009-06-10 7.229 2,299,504 -540,436 0.03% 16,622,201
2009-06-11 2009-06-09 6.927 2,839,940 -264,920 0.04% 19,671,198
2009-06-10 2009-06-08 6.983 3,104,860 -254,323 0.04% 21,681,999
2009-06-04 2009-06-02 7.115 3,359,183 +105,968 0.05% 23,901,799
2009-06-03 2009-06-01 7.266 3,253,215 +105,968 0.04% 23,638,998
2009-06-02 2009-05-29 6.870 3,147,247 -529,840 0.04% 21,621,598
2009-05-25 2009-05-21 6.549 3,677,087 -370,888 0.05% 24,081,800
2009-05-22 2009-05-20 6.738 4,047,975 -911,324 0.06% 27,274,802
2009-05-14 2009-05-12 6.719 4,959,299 -10,597 0.07% 33,321,601
2009-05-13 2009-05-11 6.851 4,969,896 -529,839 0.07% 34,049,403
2009-05-12 2009-05-08 7.096 5,499,735 -328,501 0.07% 39,028,799
2009-05-11 2009-05-07 7.247 5,828,236 +10,597 0.08% 42,240,002
2009-05-08 2009-05-06 7.455 5,817,639 +921,921 0.08% 43,371,000
2009-05-07 2009-05-05 7.304 4,895,718 +238,428 0.07% 35,758,800
2009-05-06 2009-05-04 7.455 4,657,290 -26,492 0.06% 34,720,498
2009-05-05 2009-04-30 7.266 4,683,782 +573,286 0.06% 34,033,999
2009-05-04 2009-04-29 6.945 4,110,496 +918,742 0.06% 28,549,442
2009-04-30 2009-04-28 6.568 3,191,754 -5,298 0.04% 20,963,521
2009-04-29 2009-04-27 6.606 3,197,052 +158,952 0.04% 21,118,998
2009-04-28 2009-04-24 6.757 3,038,100 +635,807 0.04% 20,527,718
2009-04-27 2009-04-23 6.625 2,402,293 -158,952 0.03% 15,914,341
2009-04-24 2009-04-22 6.732 2,561,245 +211,936 0.03% 17,243,499
2009-04-23 2009-04-21 6.694 2,349,309 +884,420 0.03% 15,725,747
2009-04-16 2009-04-14 6.965 1,464,889 +852,882 0.02% 10,202,398
2009-04-15 2009-04-09 6.578 612,007 +51,689 0.01% 4,025,597
2009-04-14 2009-04-08 6.268 560,318 +56,859 0.01% 3,512,163
2009-04-09 2009-04-07 6.539 503,459 +77,535 0.01% 3,292,121
2009-03-30 2009-03-26 6.133 425,924 -103,380 0.01% 2,612,080
2009-03-27 2009-03-25 5.959 529,304 -155,069 0.01% 3,153,922
2009-03-26 2009-03-24 6.171 684,373 +25,845 0.01% 4,223,559
2009-03-25 2009-03-23 6.055 658,528 -155,070 0.01% 3,987,619
2009-03-24 2009-03-20 5.881 813,598 +465,209 0.01% 4,784,962
2009-03-23 2009-03-19 5.978 348,389 +129,224 0.00% 2,082,658
2009-03-20 2009-03-18 5.804 219,165 +103,380 0.00% 1,272,001
2009-03-19 2009-03-17 5.668 115,785 +51,690 0.00% 656,319
2009-03-13 2009-03-11 5.340 64,095 -1,364,611 0.00% 342,238
2009-03-12 2009-03-10 5.301 1,428,706 -940,755 0.02% 7,573,358
2009-03-09 2009-03-05 5.146 2,369,461 +134,393 0.03% 12,193,440
2009-03-06 2009-03-04 5.301 2,235,068 -41,351 0.03% 11,847,763
2009-03-05 2009-03-03 5.127 2,276,419 -20,676 0.03% 11,670,598
2009-03-04 2009-03-02 4.991 2,297,095 -289,463 0.03% 11,465,519
2009-03-03 2009-02-27 5.127 2,586,558 +909,740 0.04% 13,260,599
2009-03-02 2009-02-26 5.223 1,676,818 +263,619 0.02% 8,758,802
2009-02-27 2009-02-25 5.417 1,413,199 -93,042 0.02% 7,655,197
2009-02-26 2009-02-24 5.282 1,506,241 +144,731 0.02% 7,955,219
2009-02-25 2009-02-23 5.456 1,361,510 -372,166 0.02% 7,427,882
2009-02-16 2009-02-12 5.243 1,733,676 +31,014 0.02% 9,089,338
2009-02-13 2009-02-11 5.436 1,702,662 +103,379 0.02% 9,256,138
2009-02-12 2009-02-10 5.591 1,599,283 +165,408 0.02% 8,941,661
2009-02-10 2009-02-06 5.649 1,433,875 -10,338 0.02% 8,100,078
2009-02-09 2009-02-05 5.475 1,444,213 -10,338 0.02% 7,907,018
2009-02-06 2009-02-04 5.378 1,454,551 +103,379 0.02% 7,822,918
2009-02-03 2009-01-30 5.572 1,351,172 -32,047 0.02% 7,528,322
2009-02-02 2009-01-29 5.223 1,383,219 -264,652 0.02% 7,225,198
2009-01-30 2009-01-23 5.030 1,647,871 -103,380 0.02% 8,288,799
2009-01-29 2009-01-22 5.030 1,751,251 +330,815 0.02% 8,808,801
2009-01-22 2009-01-20 5.282 1,420,436 +1,356,341 0.02% 7,502,040
2009-01-19 2009-01-15 4.991 64,095 -10,338 0.00% 319,918
2009-01-09 2009-01-07 5.862 74,433 +5,169 0.00% 436,318
2008-12-23 2008-12-19 5.823 69,264 +5,169 0.00% 403,338
2008-11-26 2008-11-24 5.069 64,095 -25,845 0.00% 324,878
2008-11-25 2008-11-21 5.030 89,940 +25,845 0.00% 452,399
2008-11-19 2008-11-17 5.552 64,095 -25,845 0.00% 355,878
2008-10-30 2008-10-28 4.353 89,940 -19,642 0.00% 391,499
2008-10-29 2008-10-27 3.869 109,582 -2,068 0.00% 423,998
2008-10-24 2008-10-22 5.127 111,650 +5,169 0.00% 572,400
2008-10-22 2008-10-20 5.533 106,481 -2,068 0.00% 589,160
2008-10-17 2008-10-15 5.804 108,549 +3,102 0.00% 630,002
2008-10-16 2008-10-14 6.288 105,447 -37,217 0.00% 662,999
2008-10-13 2008-10-09 5.417 142,664 -155,069 0.00% 772,801
2008-10-10 2008-10-08 5.223 297,733 +2,067 0.00% 1,555,198
2008-10-06 2008-10-02 6.365 295,666 +10,338 0.00% 1,881,882
2008-10-02 2008-09-29 5.920 285,328 -5,169 0.00% 1,689,121
2008-09-30 2008-09-26 6.268 290,497 +4,135 0.00% 1,820,882
2008-09-25 2008-09-23 6.404 286,362 +3,102 0.00% 1,833,743
2008-09-24 2008-09-22 7.003 283,260 +1,034 0.00% 1,983,759
2008-09-22 2008-09-18 5.843 282,226 -5,169 0.00% 1,648,918
2008-09-19 2008-09-17 5.552 287,395 -2,068 0.00% 1,595,718
2008-09-18 2008-09-16 5.746 289,463 +2,068 0.00% 1,663,200
2008-09-17 2008-09-12 6.558 287,395 -5,169 0.00% 1,884,838
2008-09-10 2008-09-08 7.274 292,564 -5,169 0.00% 2,128,158
2008-09-08 2008-09-04 7.139 297,733 +5,169 0.00% 2,125,438
2008-09-01 2008-08-28 7.564 292,564 -11,372 0.00% 2,213,057
2008-08-29 2008-08-27 7.913 303,936 -3,101 0.00% 2,404,919
2008-08-25 2008-08-20 7.700 307,037 +2,067 0.00% 2,364,116
2008-08-15 2008-08-13 7.700 304,970 -25,845 0.00% 2,348,201
2008-08-13 2008-08-11 7.990 330,815 -25,845 0.00% 2,643,202
2008-08-04 2008-07-31 8.319 356,660 -55,825 0.00% 2,967,002
2008-07-29 2008-07-25 8.183 412,485 +2,068 0.01% 3,375,542
2008-07-28 2008-07-24 8.532 410,417 +5,169 0.01% 3,501,539
2008-07-25 2008-07-23 8.628 405,248 +5,169 0.01% 3,496,639
2008-07-11 2008-07-09 8.087 400,079 -5,169 0.01% 3,235,319
2008-07-10 2008-07-08 7.642 405,248 +5,169 0.01% 3,096,799
2008-07-08 2008-07-04 7.584 400,079 +400,079 0.01% 3,034,079
2008-07-07 2008-07-03 7.777 0 -400,079
2008-06-24 2008-06-20 8.570 400,079 +20,676 0.01% 3,428,819
2008-06-20 2008-06-18 9.054 379,403 -25,845 0.01% 3,435,118
2008-06-19 2008-06-17 8.861 405,248 +155,069 0.01% 3,590,719
2008-06-16 2008-06-12 8.957 250,179 +20,676 0.00% 2,240,923
2008-06-10 2008-06-05 9.557 229,503 -31,014 0.00% 2,193,362
2008-06-06 2008-06-04 9.499 260,517 -1,054,472 0.00% 2,474,643
2008-06-05 2008-06-03 9.576 1,314,989 -914,910 0.02% 12,592,802
2008-05-27 2008-05-23 10.969 2,229,899 -106,481 0.03% 24,460,385
2008-05-26 2008-05-22 10.253 2,336,380 -51,689 0.03% 23,956,005
2008-05-23 2008-05-21 10.389 2,388,069 -25,845 0.03% 24,809,396
2008-05-22 2008-05-20 10.389 2,413,914 +201,590 0.03% 25,077,897
2008-05-21 2008-05-19 10.698 2,212,324 +201,590 0.03% 23,668,400
2008-05-20 2008-05-16 10.853 2,010,734 -589,264 0.03% 21,822,903
2008-05-19 2008-05-15 10.524 2,599,998 +206,760 0.04% 27,363,204
2008-05-16 2008-05-14 10.679 2,393,238 -62,028 0.03% 25,557,596
2008-05-15 2008-05-13 10.795 2,455,266 +139,562 0.03% 26,504,999
2008-05-14 2008-05-09 10.853 2,315,704 +304,970 0.03% 25,132,804
2008-05-13 2008-05-08 10.718 2,010,734 -227,435 0.03% 21,550,603
2008-05-09 2008-05-07 10.447 2,238,169 -15,507 0.03% 23,382,001
2008-05-08 2008-05-06 10.737 2,253,676 +124,056 0.03% 24,198,002
2008-05-07 2008-05-05 10.428 2,129,620 +93,041 0.03% 22,206,797
2008-05-06 2008-05-02 10.428 2,036,579 +186,084 0.03% 21,236,604
2008-05-05 2008-04-30 10.099 1,850,495 -7,237 0.03% 18,687,597
2008-05-02 2008-04-29 10.215 1,857,732 -98,211 0.03% 18,976,321
2008-04-30 2008-04-28 10.060 1,955,943 +25,845 0.03% 19,676,805
2008-04-28 2008-04-24 10.481 1,930,098 +21,079 0.03% 20,229,753
2008-04-25 2008-04-23 10.403 1,909,019 -65,092 0.03% 19,858,660
2008-04-24 2008-04-22 10.324 1,974,111 -101,706 0.03% 20,380,503
2008-04-22 2008-04-18 9.911 2,075,817 +122,047 0.03% 20,573,284
2008-04-21 2008-04-17 10.029 1,953,770 -122,047 0.03% 19,594,204
2008-04-18 2008-04-16 9.636 2,075,817 +163,747 0.03% 20,001,804
2008-04-17 2008-04-15 9.518 1,912,070 +2,034 0.03% 18,198,398
2008-04-16 2008-04-14 9.616 1,910,036 -120,013 0.03% 18,366,839
2008-04-15 2008-04-11 10.147 2,030,049 -20,341 0.03% 20,598,720
2008-04-11 2008-04-09 10.068 2,050,390 -1,017 0.03% 20,643,838
2008-04-10 2008-04-08 10.285 2,051,407 +35,597 0.03% 21,097,818
2008-04-09 2008-04-07 10.403 2,015,810 -28,478 0.03% 20,969,558
2008-04-08 2008-04-03 9.970 2,044,288 +844,159 0.03% 20,381,402
2008-04-07 2008-04-02 9.813 1,200,129 -5,085 0.02% 11,776,398
2008-04-02 2008-03-31 9.596 1,205,214 +132,217 0.02% 11,565,596
2008-04-01 2008-03-28 10.068 1,072,997 -58,989 0.02% 10,803,202
2008-03-28 2008-03-26 9.773 1,131,986 +3,051 0.02% 11,063,218
2008-03-27 2008-03-25 9.754 1,128,935 -44,751 0.02% 11,011,199
2008-03-26 2008-03-20 8.947 1,173,686 -43,733 0.02% 10,501,403
2008-03-25 2008-03-19 9.518 1,217,419 +5,085 0.02% 11,586,959
2008-03-20 2008-03-18 9.282 1,212,334 +50,853 0.02% 11,252,481
2008-03-19 2008-03-17 9.301 1,161,481 -42,716 0.02% 10,803,321
2008-03-18 2008-03-14 10.344 1,204,197 -788,221 0.02% 12,455,676
2008-03-17 2008-03-13 10.658 1,992,418 +644,815 0.03% 21,235,562
2008-03-14 2008-03-12 11.268 1,347,603 -33,563 0.02% 15,184,504
2008-03-13 2008-03-11 11.228 1,381,166 -312,237 0.02% 15,508,365
2008-03-12 2008-03-10 11.051 1,693,403 -798,391 0.02% 18,714,605
2008-03-11 2008-03-07 10.914 2,491,794 -97,637 0.04% 27,195,005
2008-03-10 2008-03-06 11.287 2,589,431 +640,747 0.04% 29,228,078
2008-03-07 2008-03-05 11.209 1,948,684 -609,218 0.03% 21,842,397
2008-03-06 2008-03-04 10.933 2,557,902 -101,706 0.04% 27,966,796
2008-03-05 2008-03-03 11.268 2,659,608 +244,094 0.04% 29,967,897
2008-03-04 2008-02-29 11.700 2,415,514 +300,032 0.03% 28,262,498
2008-03-03 2008-02-28 11.897 2,115,482 +246,128 0.03% 25,168,001
2008-02-29 2008-02-27 12.074 1,869,354 -118,996 0.03% 22,570,643
2008-02-28 2008-02-26 11.799 1,988,350 -40,682 0.03% 23,460,005
2008-02-27 2008-02-25 11.622 2,029,032 +386,482 0.03% 23,580,901
2008-02-26 2008-02-22 11.759 1,642,550 -391,567 0.02% 19,315,404
2008-02-25 2008-02-21 11.740 2,034,117 -90,518 0.03% 23,879,998
2008-02-22 2008-02-20 11.779 2,124,635 +91,535 0.03% 25,026,215
2008-02-21 2008-02-19 12.428 2,033,100 +66,109 0.03% 25,267,358
2008-02-20 2008-02-18 12.310 1,966,991 +26,443 0.03% 24,213,676
2008-02-19 2008-02-15 12.192 1,940,548 +345,800 0.03% 23,659,202
2008-02-18 2008-02-14 11.818 1,594,748 +23,392 0.02% 18,847,361
2008-02-15 2008-02-13 11.287 1,571,356 -328,509 0.02% 17,736,605
2008-02-14 2008-02-12 11.032 1,899,865 -15,256 0.03% 20,958,955
2008-02-13 2008-02-11 10.737 1,915,121 +38,648 0.03% 20,562,356
2008-02-11 2008-02-04 11.858 1,876,473 +63,058 0.03% 22,250,698
2008-02-05 2008-02-01 11.445 1,813,415 -648,884 0.03% 20,754,114
2008-02-04 2008-01-31 10.757 2,462,299 +367,158 0.03% 26,485,741
2008-02-01 2008-01-30 10.973 2,095,141 -89,501 0.03% 22,989,603
2008-01-31 2008-01-29 11.169 2,184,642 -188,156 0.03% 24,401,281
2008-01-30 2008-01-28 11.051 2,372,798 +422,080 0.03% 26,222,923
2008-01-29 2008-01-25 11.622 1,950,718 -10,171 0.03% 22,670,755
2008-01-28 2008-01-24 11.091 1,960,889 +203,412 0.03% 21,747,840
2008-01-25 2008-01-23 11.484 1,757,477 +947,898 0.02% 20,183,037
2008-01-24 2008-01-22 10.481 809,579 -126,115 0.01% 8,485,364
2008-01-23 2008-01-21 11.877 935,694 +80,348 0.01% 11,113,601
2008-01-22 2008-01-18 12.880 855,346 -33,563 0.01% 11,017,096
2008-01-21 2008-01-17 12.526 888,909 -140,354 0.01% 11,134,757
2008-01-18 2008-01-16 12.015 1,029,263 -396,653 0.01% 12,366,636
2008-01-17 2008-01-15 12.133 1,425,916 +96,620 0.02% 17,300,678
2008-01-16 2008-01-14 13.234 1,329,296 -452,591 0.02% 17,592,225
2008-01-15 2008-01-11 13.057 1,781,887 +154,593 0.03% 23,266,564
2008-01-14 2008-01-10 13.765 1,627,294 +735,334 0.02% 22,400,003
2008-01-11 2008-01-09 12.979 891,960 -10,171 0.01% 11,576,395
2008-01-10 2008-01-08 12.231 902,131 +101,706 0.01% 11,034,280
2008-01-08 2008-01-04 12.153 800,425 -50,853 0.01% 9,727,319
2008-01-07 2008-01-03 12.054 851,278 -101,706 0.01% 10,261,619
2008-01-04 2008-01-02 12.251 952,984 -66,109 0.01% 11,675,021
2008-01-03 2007-12-31 12.192 1,019,093 +355,971 0.01% 12,424,803
2008-01-02 2007-12-27 12.349 663,122 +602,098 0.01% 8,189,117
2007-12-28 2007-12-24 11.622 61,024 -5,085 0.00% 709,206
2007-12-27 2007-12-20 11.405 66,109 -50,853 0.00% 754,002
2007-12-20 2007-12-18 11.366 116,962 +5,086 0.00% 1,329,403
2007-12-07 2007-12-05 12.802 111,876 -2,035 0.00% 1,432,194
2007-12-06 2007-12-04 12.467 113,911 -6,102 0.00% 1,420,165
2007-12-05 2007-12-03 12.153 120,013 -25,426 0.00% 1,458,481
2007-11-30 2007-11-28 11.858 145,439 +23,392 0.00% 1,724,575
2007-11-26 2007-11-22 10.816 122,047 -5,085 0.00% 1,320,000
2007-11-23 2007-11-21 10.619 127,132 +5,085 0.00% 1,349,997
2007-11-22 2007-11-20 11.582 122,047 -32,546 0.00% 1,413,600
2007-11-21 2007-11-19 10.717 154,593 +25,427 0.00% 1,656,801
2007-11-19 2007-11-15 10.874 129,166 +5,085 0.00% 1,404,615
2007-11-16 2007-11-14 11.307 124,081 -18,307 0.00% 1,402,998
2007-11-15 2007-11-13 10.462 142,388 -142,388 0.00% 1,489,598
2007-11-14 2007-11-12 9.970 284,776 -142,389 0.00% 2,839,196
2007-11-12 2007-11-08 10.776 427,165 -14,238 0.01% 4,603,204
2007-11-08 2007-11-06 11.425 441,403 -10,171 0.01% 5,043,075
2007-11-06 2007-11-02 12.428 451,574 +55,938 0.01% 5,612,160
2007-11-05 2007-11-01 12.920 395,636 -50,853 0.01% 5,111,463
2007-11-01 2007-10-30 13.097 446,489 +13,222 0.01% 5,847,484
2007-10-31 2007-10-29 13.352 433,267 +10,171 0.01% 5,785,080
2007-10-30 2007-10-26 12.644 423,096 -5,086 0.01% 5,349,755
2007-10-29 2007-10-25 12.487 428,182 +10,171 0.01% 5,346,704
2007-10-26 2007-10-24 12.684 418,011 -5,085 0.01% 5,301,899
2007-10-25 2007-10-23 13.077 423,096 -101,706 0.01% 5,532,795
2007-10-24 2007-10-22 12.802 524,802 -218,668 0.01% 6,718,317
2007-10-23 2007-10-18 13.372 743,470 +1,017 0.01% 9,941,602
2007-10-22 2007-10-17 13.981 742,453 +5,086 0.01% 10,380,603
2007-10-18 2007-10-16 14.158 737,367 +30,511 0.01% 10,439,993
2007-10-17 2007-10-15 14.198 706,856 -22,375 0.01% 10,035,804
2007-10-16 2007-10-12 13.392 729,231 +9,154 0.01% 9,765,540
2007-10-15 2007-10-11 12.998 720,077 +124,081 0.01% 9,359,754
2007-10-12 2007-10-10 11.838 595,996 +22,375 0.01% 7,055,436
2007-10-11 2007-10-09 12.133 573,621 -53,904 0.01% 6,959,759
2007-10-10 2007-10-08 11.759 627,525 -91,535 0.01% 7,379,318
2007-10-09 2007-10-05 12.251 719,060 +69,160 0.01% 8,809,215
2007-10-08 2007-10-04 11.976 649,900 -110,860 0.01% 7,783,015
2007-10-05 2007-10-03 12.526 760,760 +165,781 0.01% 9,529,522
2007-10-04 2007-10-02 12.782 594,979 +398,687 0.01% 7,604,996
2007-10-03 2007-09-28 11.523 196,292 +40,682 0.00% 2,261,956
2007-09-28 2007-09-25 10.108 155,610 +137,303 0.00% 1,572,840
2007-09-25 2007-09-21 9.065 18,307 -3,051 0.00% 165,960
2007-09-24 2007-09-20 9.183 21,358 -30,512 0.00% 196,138
2007-09-19 2007-09-17 8.829 51,870 +5,085 0.00% 457,980
2007-09-13 2007-09-11 8.829 46,785 -13,221 0.00% 413,083
2007-09-12 2007-09-10 8.967 60,006 +30,511 0.00% 538,076
2007-08-31 2007-08-29 8.711 29,495 +3,051 0.00% 256,943
2007-08-30 2007-08-28 8.711 26,444 -4,068 0.00% 230,364
2007-08-28 2007-08-24 8.436 30,512 -2,034 0.00% 257,402
2007-08-23 2007-08-21 8.023 32,546 +2,034 0.00% 261,121
2007-08-21 2007-08-17 7.473 30,512 -5,085 0.00% 228,002
2007-08-07 2007-08-03 8.534 35,597 +4,068 0.00% 303,800
2007-08-01 2007-07-30 8.928 31,529 -20,341 0.00% 281,482
2007-07-30 2007-07-26 9.183 51,870 +30,512 0.00% 476,340
2007-07-20 2007-07-18 8.928 21,358 +5,085 0.00% 190,678
2007-07-10 2007-07-06 9.459 16,273 -21,358 0.00% 153,921
2007-07-05 2007-07-03 9.557 37,631 -4,068 0.00% 359,638
2007-06-26 2007-06-22 9.518 41,699 0.00% 396,876

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