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: CHEE TAK SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 53.900 0 +0
2025-10-13 2025-10-09 53.500 0 +0
2025-10-10 2025-10-08 52.750 0 +0
2025-10-09 2025-10-06 53.250 0 +0
2025-10-08 2025-10-03 52.950 0 +0
2025-10-06 2025-10-02 53.200 0 +0
2025-10-03 2025-09-30 53.050 0 +0
2025-10-02 2025-09-29 53.500 0 +0
2025-09-30 2025-09-26 52.400 0 +0
2025-09-29 2025-09-25 52.250 0 +0
2025-09-26 2025-09-24 52.400 0 +0
2025-09-25 2025-09-23 52.300 0 +0
2025-09-24 2025-09-22 52.950 0 +0
2025-09-23 2025-09-19 53.950 0 +0
2025-09-22 2025-09-18 54.250 0 +0
2025-09-19 2025-09-17 55.750 0 +0
2025-09-18 2025-09-16 55.050 0 +0
2025-09-17 2025-09-15 56.300 0 +0
2025-09-16 2025-09-12 57.100 0 +0
2025-09-15 2025-09-11 56.350 0 +0
2025-09-12 2025-09-10 56.550 0 +0
2025-09-11 2025-09-09 58.260 0 +0
2025-09-10 2025-09-08 57.038 0 +0
2025-09-09 2025-09-05 56.477 0 +0
2025-09-08 2025-09-04 56.681 0 +0
2025-09-05 2025-09-03 57.547 0 +0
2025-09-04 2025-09-02 57.496 0 +0
2025-09-03 2025-09-01 57.700 0 +0
2025-09-02 2025-08-29 57.343 0 +0
2025-09-01 2025-08-28 57.241 0 +0
2025-08-29 2025-08-27 57.343 0 +0
2025-08-28 2025-08-26 58.514 0 +0
2025-08-27 2025-08-25 59.737 0 +0
2025-08-26 2025-08-22 59.176 0 +0
2025-08-25 2025-08-21 58.973 0 +0
2025-08-22 2025-08-20 58.871 0 +0
2025-08-21 2025-08-19 58.362 0 +0
2025-08-20 2025-08-18 58.820 0 +0
2025-08-19 2025-08-15 58.667 0 +0
2025-08-18 2025-08-14 58.973 0 +0
2025-08-15 2025-08-13 57.852 0 +0
2025-08-14 2025-08-12 56.936 0 +0
2025-08-13 2025-08-11 55.764 0 +0
2025-08-12 2025-08-08 55.357 0 +0
2025-08-11 2025-08-07 55.612 0 +0
2025-08-08 2025-08-06 54.848 0 +0
2025-08-07 2025-08-05 55.051 0 +0
2025-08-06 2025-08-04 54.644 0 +0
2025-08-05 2025-08-01 53.880 0 +0
2025-08-04 2025-07-31 54.950 0 +0
2025-08-01 2025-07-30 57.343 0 +0
2025-07-31 2025-07-29 57.445 0 +0
2025-07-30 2025-07-28 57.445 0 +0
2025-07-29 2025-07-25 55.510 0 +0
2025-07-28 2025-07-24 56.426 0 +0
2025-07-25 2025-07-23 55.306 0 +0
2025-07-24 2025-07-22 54.491 0 +0
2025-07-23 2025-07-21 54.389 0 +0
2025-07-22 2025-07-18 53.829 0 +0
2025-07-21 2025-07-17 52.454 0 +0
2025-07-18 2025-07-16 52.811 0 +0
2025-07-17 2025-07-15 53.575 0 +0
2025-07-16 2025-07-14 54.033 0 +0
2025-07-15 2025-07-11 53.829 0 +0
2025-07-14 2025-07-10 52.607 0 +0
2025-07-11 2025-07-09 50.417 0 +0
2025-07-10 2025-07-08 51.639 0 +0
2025-07-09 2025-07-07 50.621 0 +0
2025-07-08 2025-07-04 50.977 0 +0
2025-07-07 2025-07-03 51.028 0 +0
2025-07-04 2025-07-02 51.181 0 +0
2025-07-03 2025-06-30 50.774 0 +0
2025-07-02 2025-06-27 51.334 0 +0
2025-06-30 2025-06-26 51.996 0 +0
2025-06-27 2025-06-25 52.403 0 +0
2025-06-26 2025-06-24 50.875 0 +0
2025-06-25 2025-06-23 48.380 0 +0
2025-06-24 2025-06-20 48.227 0 +0
2025-06-23 2025-06-19 46.852 0 +0
2025-06-20 2025-06-18 47.922 0 +0
2025-06-19 2025-06-17 48.686 0 +0
2025-06-18 2025-06-16 49.042 0 +0
2025-06-17 2025-06-13 48.584 0 +0
2025-06-16 2025-06-12 49.449 0 +0
2025-06-13 2025-06-11 49.653 0 +0
2025-06-12 2025-06-10 48.329 0 +0
2025-06-11 2025-06-09 48.074 0 +0
2025-06-10 2025-06-06 46.547 0 +0
2025-06-09 2025-06-05 46.852 0 +0
2025-06-06 2025-06-04 46.649 0 +0
2025-06-05 2025-06-03 47.311 0 +0
2025-06-04 2025-06-02 46.445 0 +0
2025-06-03 2025-05-30 47.005 0 +0
2025-06-02 2025-05-29 47.260 0 +0
2025-05-30 2025-05-28 46.649 0 +0
2025-05-29 2025-05-27 47.056 0 +0
2025-05-28 2025-05-26 46.547 0 +0
2025-05-27 2025-05-23 46.699 0 +0
2025-05-26 2025-05-22 46.750 0 +0
2025-05-23 2025-05-21 47.463 0 +0
2025-05-22 2025-05-20 47.260 0 +0
2025-05-21 2025-05-19 46.547 0 +0
2025-05-20 2025-05-16 46.954 0 +0
2025-05-19 2025-05-15 47.514 0 +0
2025-05-16 2025-05-14 52.279 0 +0
2025-05-15 2025-05-13 50.166 0 +0
2025-05-14 2025-05-12 51.011 0 +0
2025-05-13 2025-05-09 49.110 0 +0
2025-05-12 2025-05-08 49.638 0 +0
2025-05-09 2025-05-07 49.216 0 +0
2025-05-08 2025-05-06 48.899 0 +0
2025-05-07 2025-05-02 49.269 0 +0
2025-05-06 2025-04-30 49.216 0 +0
2025-05-02 2025-04-29 48.741 0 +0
2025-04-30 2025-04-28 48.582 0 +0
2025-04-29 2025-04-25 48.529 0 +0
2025-04-28 2025-04-24 48.213 0 +0
2025-04-25 2025-04-23 48.107 0 +0
2025-04-24 2025-04-22 47.209 0 +0
2025-04-23 2025-04-17 46.259 0 +0
2025-04-22 2025-04-16 45.731 0 +0
2025-04-17 2025-04-15 46.259 0 +0
2025-04-16 2025-04-14 46.259 0 +0
2025-04-15 2025-04-11 45.044 0 +0
2025-04-14 2025-04-10 44.252 0 +0
2025-04-11 2025-04-09 43.618 0 +0
2025-04-10 2025-04-08 43.407 0 +0
2025-04-09 2025-04-07 43.090 0 +0
2025-04-08 2025-04-03 49.533 0 +0
2025-04-07 2025-04-02 50.325 0 +0
2025-04-03 2025-04-01 49.533 0 +0
2025-04-02 2025-03-31 48.899 0 +0
2025-04-01 2025-03-28 49.586 0 +0
2025-03-31 2025-03-27 49.850 0 +0
2025-03-28 2025-03-26 49.797 0 +0
2025-03-27 2025-03-25 49.691 0 +0
2025-03-26 2025-03-24 51.011 0 +0
2025-03-25 2025-03-21 50.430 0 +0
2025-03-24 2025-03-20 52.067 0 +0
2025-03-21 2025-03-19 54.813 0 +0
2025-03-20 2025-03-18 53.757 0 +0
2025-03-19 2025-03-17 52.860 0 +0
2025-03-18 2025-03-14 51.909 0 +0
2025-03-17 2025-03-13 49.163 0 +0
2025-03-14 2025-03-12 49.744 0 +0
2025-03-13 2025-03-11 50.114 0 +0
2025-03-12 2025-03-10 50.959 0 +0
2025-03-11 2025-03-07 51.223 0 +0
2025-03-10 2025-03-06 51.011 0 +0
2025-03-07 2025-03-05 49.057 0 +0
2025-03-06 2025-03-04 48.054 0 +0
2025-03-05 2025-03-03 48.054 0 +0
2025-03-04 2025-02-28 48.529 0 +0
2025-03-03 2025-02-27 50.853 0 +0
2025-02-28 2025-02-26 51.064 0 +0
2025-02-27 2025-02-25 49.110 0 +0
2025-02-26 2025-02-24 50.695 0 +0
2025-02-25 2025-02-21 49.850 0 +0
2025-02-24 2025-02-20 48.160 0 +0
2025-02-21 2025-02-19 49.427 0 +0
2025-02-20 2025-02-18 49.269 0 +0
2025-02-19 2025-02-17 49.480 0 +0
2025-02-18 2025-02-14 48.899 0 +0
2025-02-17 2025-02-13 47.420 0 +0
2025-02-14 2025-02-12 48.582 0 +0
2025-02-13 2025-02-11 46.787 0 +0
2025-02-12 2025-02-10 47.526 0 +0
2025-02-11 2025-02-07 46.945 0 +0
2025-02-10 2025-02-06 46.470 0 +0
2025-02-07 2025-02-05 45.995 0 +0
2025-02-06 2025-02-04 46.470 0 +0
2025-02-05 2025-02-03 45.467 0 +0
2025-02-04 2025-01-28 46.048 0 +0
2025-02-03 2025-01-24 45.942 0 +0
2025-01-27 2025-01-23 45.150 0 +0
2025-01-24 2025-01-22 44.305 0 +0
2025-01-23 2025-01-21 45.572 0 +0
2025-01-22 2025-01-20 45.097 0 +0
2025-01-21 2025-01-17 44.041 0 +0
2025-01-20 2025-01-16 44.041 0 +0
2025-01-17 2025-01-15 43.460 0 +0
2025-01-16 2025-01-14 43.724 0 +0
2025-01-15 2025-01-13 43.249 0 +0
2025-01-14 2025-01-10 43.302 0 +0
2025-01-13 2025-01-09 45.203 0 +0
2025-01-10 2025-01-08 45.467 0 +0
2025-01-09 2025-01-07 45.678 0 +0
2025-01-08 2025-01-06 46.364 0 +0
2025-01-07 2025-01-03 46.523 0 +0
2025-01-06 2025-01-02 46.681 0 +0
2025-01-03 2024-12-31 48.635 0 +0
2025-01-02 2024-12-27 48.952 0 +0
2024-12-30 2024-12-24 49.216 0 +0
2024-12-27 2024-12-20 48.001 0 +0
2024-12-23 2024-12-19 48.265 0 +0
2024-12-20 2024-12-18 48.529 0 +0
2024-12-19 2024-12-17 48.054 0 +0
2024-12-18 2024-12-16 48.371 0 +0
2024-12-17 2024-12-13 48.952 0 +0
2024-12-16 2024-12-12 50.430 0 +0
2024-12-13 2024-12-11 49.638 0 +0
2024-12-12 2024-12-10 50.747 0 +0
2024-12-11 2024-12-09 51.275 0 +0
2024-12-10 2024-12-06 49.374 0 +0
2024-12-09 2024-12-05 48.265 0 +0
2024-12-06 2024-12-04 48.741 0 +0
2024-12-05 2024-12-03 48.741 0 +0
2024-12-04 2024-12-02 47.843 0 +0
2024-12-03 2024-11-29 47.315 0 +0
2024-12-02 2024-11-28 47.315 0 +0
2024-11-29 2024-11-27 48.424 0 +0
2024-11-28 2024-11-26 46.945 0 +0
2024-11-27 2024-11-25 46.787 0 +0
2024-11-26 2024-11-22 47.209 0 +0
2024-11-25 2024-11-21 48.741 0 +0
2024-11-22 2024-11-20 49.216 0 +0
2024-11-21 2024-11-19 48.741 0 +0
2024-11-20 2024-11-18 48.582 0 +0
2024-11-19 2024-11-15 48.160 0 +0
2024-11-18 2024-11-14 48.424 0 +0
2024-11-15 2024-11-13 49.057 0 +0
2024-11-14 2024-11-12 48.477 0 +0
2024-11-13 2024-11-11 50.906 0 +0
2024-11-12 2024-11-08 52.701 0 +0
2024-11-11 2024-11-07 54.655 0 +0
2024-11-08 2024-11-06 51.381 0 +0
2024-11-07 2024-11-05 53.018 0 +0
2024-11-06 2024-11-04 50.747 0 +0
2024-11-05 2024-11-01 50.747 0 +0
2024-11-04 2024-10-31 50.853 0 +0
2024-11-01 2024-10-30 50.589 0 +0
2024-10-31 2024-10-29 51.751 0 +0
2024-10-30 2024-10-28 51.592 0 +0
2024-10-29 2024-10-25 51.698 0 +0
2024-10-28 2024-10-24 51.539 0 +0
2024-10-25 2024-10-23 52.173 0 +0
2024-10-24 2024-10-22 50.853 0 +0
2024-10-23 2024-10-21 51.803 0 +0
2024-10-22 2024-10-18 52.754 0 +0
2024-10-21 2024-10-17 50.589 0 +0
2024-10-18 2024-10-16 51.698 0 +0
2024-10-17 2024-10-15 51.170 0 +0
2024-10-16 2024-10-14 54.021 0 +0
2024-10-15 2024-10-10 53.863 0 +0
2024-10-14 2024-10-09 50.853 0 +0
2024-10-10 2024-10-08 53.071 0 +0
2024-10-09 2024-10-07 63.051 0 +0
2024-10-08 2024-10-04 60.517 0 +0
2024-10-07 2024-10-03 57.982 0 +0
2024-10-04 2024-10-02 59.777 0 +0
2024-10-03 2024-09-30 52.965 0 +0
2024-10-02 2024-09-27 51.328 0 +0
2024-09-30 2024-09-26 48.107 0 +0
2024-09-27 2024-09-25 44.252 0 +0
2024-09-26 2024-09-24 42.615 0 +0
2024-09-25 2024-09-23 39.764 0 +0
2024-09-24 2024-09-20 39.764 0 +0
2024-09-23 2024-09-19 39.288 0 +0
2024-09-20 2024-09-17 37.757 0 +0
2024-09-19 2024-09-16 37.070 0 +0
2024-09-17 2024-09-13 37.334 0 +0
2024-09-16 2024-09-12 36.806 0 +0
2024-09-13 2024-09-11 36.331 0 +0
2024-09-12 2024-09-10 36.542 0 +0
2024-09-11 2024-09-09 36.701 0 +0
2024-09-10 2024-09-05 37.598 0 +0
2024-09-09 2024-09-04 37.070 0 +0
2024-09-05 2024-09-03 39.816 0 +0
2024-09-04 2024-09-02 40.196 0 +0
2024-09-03 2024-08-30 40.631 0 +0
2024-09-02 2024-08-29 39.218 0 +0
2024-08-30 2024-08-28 39.327 0 +0
2024-08-29 2024-08-27 39.653 0 +0
2024-08-28 2024-08-26 39.327 0 +0
2024-08-27 2024-08-23 38.621 0 +0
2024-08-26 2024-08-22 37.263 0 +0
2024-08-23 2024-08-21 36.937 0 +0
2024-08-22 2024-08-20 37.372 0 +0
2024-08-21 2024-08-19 37.535 0 +0
2024-08-20 2024-08-16 37.317 0 +0
2024-08-19 2024-08-15 36.720 0 +0
2024-08-16 2024-08-14 36.557 0 +0
2024-08-15 2024-08-13 36.720 0 +0
2024-08-14 2024-08-12 36.557 0 +0
2024-08-13 2024-08-09 36.394 0 +0
2024-08-12 2024-08-08 35.959 0 +0
2024-08-09 2024-08-07 36.068 0 +0
2024-08-08 2024-08-06 35.688 0 +0
2024-08-07 2024-08-05 36.177 0 +0
2024-08-06 2024-08-02 36.340 0 +0
2024-08-05 2024-08-01 37.046 0 +0
2024-08-02 2024-07-31 37.100 0 +0
2024-08-01 2024-07-30 36.177 0 +0
2024-07-31 2024-07-29 36.611 0 +0
2024-07-30 2024-07-26 36.285 0 +0
2024-07-29 2024-07-25 36.285 0 +0
2024-07-26 2024-07-24 36.883 0 +0
2024-07-25 2024-07-23 37.209 0 +0
2024-07-24 2024-07-22 37.643 0 +0
2024-07-23 2024-07-19 37.317 0 +0
2024-07-22 2024-07-18 37.480 0 +0
2024-07-19 2024-07-17 37.263 0 +0
2024-07-18 2024-07-16 37.046 0 +0
2024-07-17 2024-07-15 39.164 0 +0
2024-07-16 2024-07-12 40.033 0 +0
2024-07-15 2024-07-11 38.784 0 +0
2024-07-12 2024-07-10 38.241 0 +0
2024-07-11 2024-07-09 37.969 0 +0
2024-07-10 2024-07-08 38.295 0 +0
2024-07-09 2024-07-05 39.218 0 +0
2024-07-08 2024-07-04 39.816 0 +0
2024-07-05 2024-07-03 40.033 0 +0
2024-07-04 2024-07-02 39.490 0 +0
2024-07-03 2024-06-28 38.458 0 +0
2024-07-02 2024-06-27 39.056 0 +0
2024-06-28 2024-06-26 39.979 0 +0
2024-06-27 2024-06-25 40.305 0 +0
2024-06-26 2024-06-24 39.870 0 +0
2024-06-25 2024-06-21 39.979 0 +0
2024-06-24 2024-06-20 40.631 0 +0
2024-06-21 2024-06-19 40.739 0 +0
2024-06-20 2024-06-18 39.218 0 +0
2024-06-19 2024-06-17 39.436 0 +0
2024-06-18 2024-06-14 39.599 0 +0
2024-06-17 2024-06-13 39.653 0 +0
2024-06-14 2024-06-12 39.816 0 +0
2024-06-13 2024-06-11 40.685 0 +0
2024-06-12 2024-06-07 41.391 0 +0
2024-06-11 2024-06-06 45.918 0 +0
2024-06-07 2024-06-05 46.371 0 +0
2024-06-06 2024-06-04 46.201 0 +0
2024-06-05 2024-06-03 45.691 0 +0
2024-06-04 2024-05-31 44.785 0 +0
2024-06-03 2024-05-30 45.578 0 +0
2024-05-31 2024-05-29 46.654 0 +0
2024-05-30 2024-05-28 47.786 0 +0
2024-05-29 2024-05-27 47.786 0 +0
2024-05-28 2024-05-24 47.616 0 +0
2024-05-27 2024-05-23 48.239 0 +0
2024-05-24 2024-05-22 50.107 0 +0
2024-05-23 2024-05-21 50.164 0 +0
2024-05-22 2024-05-20 50.900 0 +0
2024-05-21 2024-05-17 51.466 0 +0
2024-05-20 2024-05-16 48.692 0 +0
2024-05-17 2024-05-14 45.465 0 +0
2024-05-16 2024-05-13 46.540 0 +0
2024-05-14 2024-05-10 46.710 0 +0
2024-05-13 2024-05-09 44.162 0 +0
2024-05-10 2024-05-08 43.143 0 +0
2024-05-09 2024-05-07 44.842 0 +0
2024-05-08 2024-05-06 44.332 0 +0
2024-05-07 2024-05-03 44.785 0 +0
2024-05-06 2024-05-02 43.030 0 +0
2024-05-03 2024-04-30 40.709 0 +0
2024-05-02 2024-04-29 41.445 0 +0
2024-04-30 2024-04-26 40.539 0 +0
2024-04-29 2024-04-25 39.916 0 +0
2024-04-26 2024-04-24 38.954 0 +0
2024-04-25 2024-04-23 37.368 0 +0
2024-04-24 2024-04-22 36.293 0 +0
2024-04-23 2024-04-19 35.273 0 +0
2024-04-22 2024-04-18 35.556 0 +0
2024-04-19 2024-04-17 34.141 0 +0
2024-04-18 2024-04-16 33.858 0 +0
2024-04-17 2024-04-15 34.367 0 +0
2024-04-16 2024-04-12 34.707 0 +0
2024-04-15 2024-04-11 36.802 0 +0
2024-04-12 2024-04-10 36.859 0 +0
2024-04-11 2024-04-09 36.632 0 +0
2024-04-10 2024-04-08 36.859 0 +0
2024-04-09 2024-04-05 37.255 0 +0
2024-04-08 2024-04-03 38.048 0 +0
2024-04-05 2024-04-02 38.387 0 +0
2024-04-03 2024-03-28 37.425 0 +0
2024-04-02 2024-03-27 36.972 0 +0
2024-03-28 2024-03-26 37.368 0 +0
2024-03-27 2024-03-25 36.972 0 +0
2024-03-26 2024-03-22 37.878 0 +0
2024-03-25 2024-03-21 40.199 0 +0
2024-03-22 2024-03-20 39.463 0 +0
2024-03-21 2024-03-19 39.520 0 +0
2024-03-20 2024-03-18 40.369 0 +0
2024-03-19 2024-03-15 40.256 0 +0
2024-03-18 2024-03-14 41.162 0 +0
2024-03-15 2024-03-13 41.785 0 +0
2024-03-14 2024-03-12 42.634 0 +0
2024-03-13 2024-03-11 40.312 0 +0
2024-03-12 2024-03-08 39.690 0 +0
2024-03-11 2024-03-07 39.237 0 +0
2024-03-08 2024-03-06 39.180 0 +0
2024-03-07 2024-03-05 38.444 0 +0
2024-03-06 2024-03-04 39.350 0 +0
2024-03-05 2024-03-01 39.973 0 +0
2024-03-04 2024-02-29 39.746 0 +0
2024-03-01 2024-02-28 40.256 0 +0
2024-02-29 2024-02-27 41.728 0 +0
2024-02-28 2024-02-26 41.445 0 +0
2024-02-27 2024-02-23 42.351 0 +0
2024-02-26 2024-02-22 41.671 0 +0
2024-02-23 2024-02-21 40.652 0 +0
2024-02-22 2024-02-20 38.218 0 +0
2024-02-21 2024-02-19 38.444 0 +0
2024-02-20 2024-02-16 39.520 0 +0
2024-02-19 2024-02-15 37.991 0 +0
2024-02-16 2024-02-14 37.878 0 +0
2024-02-15 2024-02-09 37.312 0 +0
2024-02-14 2024-02-07 38.444 0 +0
2024-02-08 2024-02-06 38.557 0 +0
2024-02-07 2024-02-05 36.123 0 +0
2024-02-06 2024-02-02 36.009 0 +0
2024-02-05 2024-02-01 36.915 0 +0
2024-02-02 2024-01-31 37.029 0 +0
2024-02-01 2024-01-30 36.802 0 +0
2024-01-31 2024-01-29 38.331 0 +0
2024-01-30 2024-01-26 38.218 0 +0
2024-01-29 2024-01-25 39.180 0 +0
2024-01-26 2024-01-24 37.368 0 +0
2024-01-25 2024-01-23 35.443 0 +0
2024-01-24 2024-01-22 33.745 0 +0
2024-01-23 2024-01-19 34.367 0 +0
2024-01-22 2024-01-18 34.424 0 +0
2024-01-19 2024-01-17 34.084 0 +0
2024-01-18 2024-01-16 36.066 0 +0
2024-01-17 2024-01-15 37.029 0 +0
2024-01-16 2024-01-12 37.029 0 +0
2024-01-15 2024-01-11 36.915 0 +0
2024-01-12 2024-01-10 35.896 0 +0
2024-01-11 2024-01-09 36.462 0 +0
2024-01-10 2024-01-08 36.859 0 +0
2024-01-09 2024-01-05 38.387 0 +0
2024-01-08 2024-01-04 38.444 0 +0
2024-01-05 2024-01-03 38.557 0 +0
2024-01-04 2024-01-02 38.614 0 +0
2024-01-03 2023-12-29 40.029 0 +0
2024-01-02 2023-12-28 39.916 0 +0
2023-12-29 2023-12-27 37.765 0 +0
2023-12-28 2023-12-22 37.255 0 +0
2023-12-27 2023-12-21 37.595 0 +0
2023-12-22 2023-12-20 37.595 0 +0
2023-12-21 2023-12-19 37.425 0 +0
2023-12-20 2023-12-18 37.821 0 +0
2023-12-19 2023-12-15 38.727 0 +0
2023-12-18 2023-12-14 37.708 0 +0
2023-12-15 2023-12-13 37.821 0 +0
2023-12-14 2023-12-12 38.727 0 +0
2023-12-13 2023-12-11 38.048 0 +0
2023-12-12 2023-12-08 38.218 0 +0
2023-12-11 2023-12-07 38.331 0 +0
2023-12-08 2023-12-06 39.123 0 +0
2023-12-07 2023-12-05 38.954 0 +0
2023-12-06 2023-12-04 39.973 0 +0
2023-12-05 2023-12-01 40.822 0 +0
2023-12-04 2023-11-30 40.765 0 +0
2023-12-01 2023-11-29 40.482 0 +0
2023-11-30 2023-11-28 42.011 0 +0
2023-11-29 2023-11-27 43.200 0 +0
2023-11-28 2023-11-24 44.049 0 +0
2023-11-27 2023-11-23 44.842 0 +0
2023-11-24 2023-11-22 43.879 0 +0
2023-11-23 2023-11-21 44.049 0 +0
2023-11-22 2023-11-20 44.106 0 +0
2023-11-21 2023-11-17 43.143 0 +0
2023-11-20 2023-11-16 44.162 0 +0
2023-11-17 2023-11-15 44.785 0 +0
2023-11-16 2023-11-14 42.973 0 +0
2023-11-15 2023-11-13 42.237 0 +0
2023-11-14 2023-11-10 42.068 0 +0
2023-11-13 2023-11-09 43.030 0 +0
2023-11-10 2023-11-08 43.596 0 +0
2023-11-09 2023-11-07 46.088 0 +0
2023-11-08 2023-11-06 47.843 0 +0
2023-11-07 2023-11-03 46.597 0 +0
2023-11-06 2023-11-02 45.578 0 +0
2023-11-03 2023-11-01 45.012 0 +0
2023-11-02 2023-10-31 45.408 0 +0
2023-11-01 2023-10-30 45.748 0 +0
2023-10-31 2023-10-27 45.974 0 +0
2023-10-30 2023-10-26 45.748 0 +0
2023-10-27 2023-10-25 45.748 0 +0
2023-10-26 2023-10-24 45.635 0 +0
2023-10-25 2023-10-20 45.918 0 +0
2023-10-24 2023-10-19 46.314 0 +0
2023-10-20 2023-10-18 48.126 0 +0
2023-10-19 2023-10-17 48.579 0 +0
2023-10-18 2023-10-16 48.635 0 +0
2023-10-17 2023-10-13 49.994 0 +0
2023-10-16 2023-10-12 50.730 0 +0
2023-10-13 2023-10-11 49.824 0 +0
2023-10-12 2023-10-10 49.654 0 +0
2023-10-11 2023-10-09 49.258 0 +0
2023-10-10 2023-10-06 48.692 0 +0
2023-10-09 2023-10-05 47.899 0 +0
2023-10-06 2023-10-04 47.899 0 +0
2023-10-05 2023-10-03 48.352 0 +0
2023-10-04 2023-09-29 50.787 0 +0
2023-10-03 2023-09-28 49.824 0 +0
2023-09-29 2023-09-27 50.900 0 +0
2023-09-28 2023-09-26 50.730 0 +0
2023-09-27 2023-09-25 52.202 0 +0
2023-09-26 2023-09-22 53.391 0 +0
2023-09-25 2023-09-21 51.410 0 +0
2023-09-22 2023-09-20 52.316 0 +0
2023-09-21 2023-09-19 52.429 0 +0
2023-09-20 2023-09-18 52.316 0 +0
2023-09-19 2023-09-15 53.674 0 +0
2023-09-18 2023-09-14 53.052 0 +0
2023-09-15 2023-09-13 52.995 0 +0
2023-09-14 2023-09-12 53.108 0 +0
2023-09-13 2023-09-11 53.448 0 +0
2023-09-12 2023-09-07 55.356 0 +0
2023-09-11 2023-09-06 56.745 0 +0
2023-09-07 2023-09-05 56.051 0 +0
2023-09-06 2023-09-04 57.959 0 +0
2023-09-05 2023-08-31 54.315 0 +0
2023-09-04 2023-08-30 54.431 0 +0
2023-08-31 2023-08-29 54.200 0 +0
2023-08-30 2023-08-28 52.522 0 +0
2023-08-29 2023-08-25 51.423 0 +0
2023-08-28 2023-08-24 51.134 0 +0
2023-08-25 2023-08-23 51.134 0 +0
2023-08-24 2023-08-22 50.960 0 +0
2023-08-23 2023-08-21 50.729 0 +0
2023-08-22 2023-08-18 52.580 0 +0
2023-08-21 2023-08-17 53.853 0 +0
2023-08-18 2023-08-16 54.894 0 +0
2023-08-17 2023-08-15 56.455 0 +0
2023-08-16 2023-08-14 57.670 0 +0
2023-08-15 2023-08-11 59.521 0 +0
2023-08-14 2023-08-10 61.199 0 +0
2023-08-11 2023-08-09 61.257 0 +0
2023-08-10 2023-08-08 61.025 0 +0
2023-08-09 2023-08-07 62.587 0 +0
2023-08-08 2023-08-04 63.050 0 +0
2023-08-07 2023-08-03 62.008 0 +0
2023-08-04 2023-08-02 61.893 0 +0
2023-08-03 2023-08-01 63.686 0 +0
2023-08-02 2023-07-31 65.074 0 +0
2023-08-01 2023-07-28 64.959 0 +0
2023-07-31 2023-07-27 62.124 0 +0
2023-07-28 2023-07-26 60.620 0 +0
2023-07-27 2023-07-25 60.678 0 -864
2023-07-11 2023-07-07 56.571 864 -1,729 0.00% 48,877
2023-07-04 2023-06-30 57.670 2,593 -1,729 0.00% 149,539
2023-06-19 2023-06-15 60.447 4,322 -864 0.00% 261,251
2023-06-16 2023-06-14 59.348 5,186 -865 0.00% 307,777
2023-06-14 2023-06-12 64.209 6,051 +191 0.00% 388,531
2023-05-09 2023-05-05 71.735 5,860 -837 0.00% 420,369
2023-04-14 2023-04-12 61.880 6,697 -1,674 0.00% 414,410
2023-03-29 2023-03-27 60.566 8,371 +1,674 0.00% 506,997
2023-03-15 2023-03-13 62.358 6,697 -1,674 0.00% 417,610
2023-03-03 2023-03-01 68.689 8,371 -837 0.00% 574,996
2023-03-01 2023-02-27 63.911 9,208 +837 0.00% 588,490
2023-02-07 2023-02-03 69.167 8,371 +837 0.00% 578,996
2023-01-04 2022-12-30 61.701 7,534 -1,674 0.00% 464,853
2023-01-03 2022-12-29 60.566 9,208 +1,674 0.00% 557,690
2022-11-17 2022-11-15 52.741 7,534 -4,185 0.00% 397,353
2022-09-30 2022-09-28 46.589 11,719 +4,185 0.00% 545,978
2022-09-20 2022-09-16 55.974 7,534 +178 0.00% 421,706
2022-06-23 2022-06-21 64.293 7,356 -3,270 0.00% 472,942
2022-06-20 2022-06-16 60.501 10,626 +1,635 0.00% 642,879
2022-06-17 2022-06-15 61.846 8,991 -4,904 0.00% 556,061
2022-06-15 2022-06-13 57.197 13,895 +3,269 0.00% 794,755
2022-06-14 2022-06-10 59.277 10,626 +1,635 0.00% 629,878
2022-06-08 2022-06-06 59.522 8,991 -1,635 0.00% 535,160
2022-06-07 2022-06-02 57.503 10,626 +1,635 0.00% 611,028
2022-06-01 2022-05-30 62.814 8,991 +323 0.00% 564,759
2022-05-24 2022-05-20 61.545 8,668 -789 0.00% 533,471
2022-05-23 2022-05-19 59.641 9,457 +789 0.00% 564,029
2022-05-19 2022-05-17 61.481 8,668 -1,577 0.00% 532,921
2022-05-18 2022-05-16 59.070 10,245 +2,365 0.00% 605,176
2022-05-10 2022-05-05 64.717 7,880 +788 0.00% 509,972
2022-04-27 2022-04-25 64.210 7,092 +1,576 0.00% 455,375
2022-03-18 2022-03-16 63.512 5,516 -10,245 0.00% 350,331
2022-03-07 2022-03-03 74.932 15,761 +788 0.00% 1,181,010
2022-02-23 2022-02-21 85.274 14,973 -1,576 0.00% 1,276,815
2022-02-17 2022-02-15 81.594 16,549 +788 0.00% 1,350,307
2022-02-08 2022-02-04 80.833 15,761 -2,364 0.00% 1,274,011
2022-02-07 2022-01-31 77.280 18,125 +788 0.00% 1,400,700
2022-02-04 2022-01-27 77.534 17,337 +1,576 0.00% 1,344,203
2022-01-24 2022-01-20 83.498 15,761 -788 0.00% 1,316,011
2022-01-14 2022-01-12 77.534 16,549 -1,576 0.00% 1,283,107
2022-01-06 2022-01-04 71.697 18,125 -1,576 0.00% 1,299,500
2022-01-05 2022-01-03 70.745 19,701 +788 0.00% 1,393,744
2021-12-15 2021-12-13 73.283 18,913 -788 0.00% 1,385,997
2021-12-14 2021-12-10 73.346 19,701 +2,364 0.00% 1,444,994
2021-12-13 2021-12-09 74.742 17,337 -1,576 0.00% 1,295,803
2021-11-18 2021-11-16 74.108 18,913 -394 0.00% 1,401,597
2021-11-16 2021-11-12 74.425 19,307 +394 0.00% 1,436,920
2021-11-01 2021-10-28 74.044 18,913 +1,576 0.00% 1,400,397
2021-10-27 2021-10-25 78.232 17,337 +1,576 0.00% 1,356,303
2021-10-04 2021-09-29 69.222 15,761 -1,576 0.00% 1,091,009
2021-09-28 2021-09-24 70.190 17,337 +333 0.00% 1,216,885
2021-09-21 2021-09-17 70.514 17,004 +1,546 0.00% 1,199,012
2021-09-13 2021-09-09 77.112 15,458 +1,546 0.00% 1,191,998
2021-09-10 2021-09-08 78.988 13,912 -1,546 0.00% 1,098,882
2021-09-09 2021-09-07 79.247 15,458 +1,546 0.00% 1,224,998
2021-09-06 2021-09-02 78.471 13,912 +1,546 0.00% 1,091,682
2021-09-03 2021-09-01 79.700 12,366 -1,546 0.00% 985,566
2021-09-02 2021-08-31 78.147 13,912 +1,546 0.00% 1,087,182
2021-08-27 2021-08-25 82.158 12,366 +772 0.00% 1,015,965
2021-08-18 2021-08-16 88.562 11,594 -1,545 0.00% 1,026,792
2021-08-17 2021-08-13 86.816 13,139 +1,545 0.00% 1,140,672
2021-08-16 2021-08-12 87.980 11,594 +1,546 0.00% 1,020,042
2021-08-05 2021-08-03 89.468 10,048 -773 0.00% 898,975
2021-07-28 2021-07-26 87.592 10,821 +773 0.00% 947,833
2021-07-15 2021-07-13 93.091 10,048 -773 0.00% 935,376
2021-07-07 2021-07-05 95.484 10,821 +773 0.00% 1,033,236
2021-07-02 2021-06-29 99.107 10,048 +773 0.00% 995,828
2021-06-28 2021-06-24 100.077 9,275 +773 0.00% 928,218
2021-06-25 2021-06-23 100.466 8,502 -773 0.00% 854,158
2021-06-23 2021-06-21 98.395 9,275 +773 0.00% 912,618
2021-06-22 2021-06-18 100.207 8,502 +773 0.00% 851,958
2021-06-18 2021-06-16 102.536 7,729 +773 0.00% 792,498
2021-06-17 2021-06-15 103.118 6,956 +773 0.00% 717,288
2021-06-15 2021-06-10 104.735 6,183 +773 0.00% 647,578
2021-06-11 2021-06-09 105.382 5,410 +1,545 0.00% 570,117
2021-05-28 2021-05-26 108.552 3,865 -386 0.00% 419,553
2021-05-17 2021-05-13 102.471 4,251 +386 0.00% 435,604
2021-04-22 2021-04-20 119.207 3,865 +73 0.00% 460,735
2021-03-22 2021-03-18 126.526 3,792 +759 0.00% 479,785
2021-03-01 2021-02-25 128.701 3,033 -759 0.00% 390,351
2021-01-18 2021-01-14 131.339 3,792 -1,516 0.00% 498,036
2021-01-15 2021-01-13 133.185 5,308 -1,517 0.00% 706,945
2020-12-10 2020-12-08 122.965 6,825 +758 0.00% 839,238
2020-12-07 2020-12-03 125.734 6,067 -758 0.00% 762,831
2020-11-20 2020-11-18 117.691 6,825 -379 0.00% 803,238
2020-11-09 2020-11-05 107.207 7,204 -759 0.00% 772,321
2020-11-04 2020-11-02 104.570 7,963 +759 0.00% 832,690
2020-10-07 2020-10-05 105.625 7,204 -1,517 0.00% 760,921
2020-10-06 2020-09-30 104.834 8,721 -758 0.00% 914,254
2020-09-30 2020-09-28 105.625 9,479 -759 0.00% 1,001,218
2020-09-22 2020-09-18 110.372 10,238 -1,516 0.00% 1,129,989
2020-09-16 2020-09-14 108.848 11,754 +127 0.00% 1,279,398
2020-09-04 2020-09-02 108.315 11,627 +750 0.00% 1,259,374
2020-09-02 2020-08-31 110.048 10,877 +750 0.00% 1,196,988
2020-08-24 2020-08-20 111.514 10,127 +750 0.00% 1,129,303
2020-08-19 2020-08-17 113.914 9,377 -2,250 0.00% 1,068,168
2020-08-14 2020-08-12 110.914 11,627 -3,001 0.00% 1,289,599
2020-08-03 2020-07-30 110.181 14,628 +751 0.00% 1,611,727
2020-07-28 2020-07-24 111.181 13,877 +1,500 0.00% 1,542,856
2020-07-22 2020-07-20 114.714 12,377 -750 0.00% 1,419,809
2020-07-21 2020-07-17 112.781 13,127 +750 0.00% 1,480,470
2020-07-20 2020-07-16 113.580 12,377 +1,500 0.00% 1,405,784
2020-07-17 2020-07-15 115.380 10,877 +750 0.00% 1,254,989
2020-07-16 2020-07-14 116.313 10,127 +375 0.00% 1,177,904
2020-07-07 2020-07-03 108.115 9,752 -1,500 0.00% 1,054,334
2020-07-06 2020-07-02 106.582 11,252 -1,500 0.00% 1,199,256
2020-07-02 2020-06-29 103.715 12,752 +750 0.00% 1,322,579
2020-06-30 2020-06-26 104.449 12,002 +750 0.00% 1,253,592
2020-06-24 2020-06-22 105.115 11,252 +750 0.00% 1,182,756
2020-06-22 2020-06-18 105.782 10,502 +750 0.00% 1,110,920
2020-06-18 2020-06-16 106.382 9,752 -750 0.00% 1,037,434
2020-06-17 2020-06-15 105.848 10,502 +750 0.00% 1,111,620
2020-06-10 2020-06-08 109.048 9,752 -1,500 0.00% 1,063,434
2020-06-05 2020-06-03 106.648 11,252 -750 0.00% 1,200,006
2020-06-04 2020-06-02 104.515 12,002 -750 0.00% 1,254,392
2020-06-03 2020-06-01 103.182 12,752 -1,500 0.00% 1,315,779
2020-05-26 2020-05-22 101.183 14,252 +2,250 0.00% 1,442,053
2020-05-21 2020-05-19 104.715 12,002 -750 0.00% 1,256,792
2020-05-18 2020-05-14 102.782 12,752 +750 0.00% 1,310,679
2020-05-15 2020-05-13 104.182 12,002 +750 0.00% 1,250,392
2020-05-08 2020-05-06 107.108 11,252 +202 0.00% 1,205,177
2020-04-17 2020-04-15 104.257 11,050 +737 0.00% 1,152,040
2020-03-13 2020-03-11 114.031 10,313 +737 0.00% 1,176,003
2020-03-10 2020-03-06 119.054 9,576 +736 0.00% 1,140,060
2020-03-09 2020-03-05 120.887 8,840 -1,473 0.00% 1,068,637
2020-03-03 2020-02-28 117.629 10,313 +1,473 0.00% 1,213,103
2020-02-28 2020-02-26 119.733 8,840 +737 0.00% 1,058,437
2020-02-26 2020-02-24 120.344 8,103 +737 0.00% 975,144
2020-01-02 2019-12-27 124.891 7,366 -369 0.00% 919,949
2019-12-17 2019-12-13 126.384 7,735 -368 0.00% 977,584
2019-12-03 2019-11-29 120.411 8,103 +737 0.00% 975,694
2019-09-04 2019-09-02 123.592 7,366 +68 0.00% 910,378
2019-08-28 2019-08-26 124.003 7,298 +730 0.00% 904,974
2019-05-23 2019-05-21 118.115 6,568 +99 0.00% 775,782
2019-05-08 2019-05-06 126.393 6,469 -719 0.00% 817,638
2019-04-17 2019-04-15 128.828 7,188 -359 0.00% 926,015
2019-04-16 2019-04-12 128.897 7,547 +359 0.00% 972,789
2019-04-11 2019-04-09 130.289 7,188 -1,437 0.00% 936,515
2019-04-09 2019-04-04 127.019 8,625 -2,157 0.00% 1,095,541
2019-04-08 2019-04-03 126.602 10,782 -359 0.00% 1,365,022
2019-03-21 2019-03-19 122.289 11,141 -719 0.00% 1,362,423
2019-03-06 2019-03-04 118.672 11,860 -719 0.00% 1,407,449
2019-02-28 2019-02-26 115.889 12,579 -1,797 0.00% 1,457,773
2019-01-23 2019-01-21 101.003 14,376 -1,437 0.00% 1,452,023
2019-01-21 2019-01-17 98.986 15,813 +1,437 0.00% 1,565,265
2019-01-14 2019-01-10 96.134 14,376 -359 0.00% 1,382,022
2019-01-10 2019-01-08 92.586 14,735 -360 0.00% 1,364,260
2019-01-09 2019-01-07 93.699 15,095 -359 0.00% 1,414,391
2019-01-04 2019-01-02 93.978 15,454 +359 0.00% 1,452,329
2018-12-27 2018-12-20 99.195 15,095 +360 0.00% 1,497,344
2018-12-19 2018-12-17 102.047 14,735 +359 0.00% 1,503,658
2018-11-07 2018-11-05 108.516 14,376 -359 0.00% 1,560,025
2018-10-18 2018-10-15 101.908 14,735 -360 0.00% 1,501,608
2018-10-15 2018-10-11 100.308 15,095 +360 0.00% 1,514,144
2018-10-12 2018-10-10 103.994 14,735 -360 0.00% 1,532,358
2018-10-11 2018-10-09 103.786 15,095 +360 0.00% 1,566,646
2018-10-08 2018-10-04 106.499 14,735 +359 0.00% 1,569,257
2018-10-03 2018-09-28 110.603 14,376 -719 0.00% 1,590,025
2018-09-17 2018-09-13 103.229 15,095 -718 0.00% 1,558,245
2018-09-14 2018-09-12 100.516 15,813 +359 0.00% 1,589,465
2018-09-13 2018-09-11 101.908 15,454 -359 0.00% 1,574,880
2018-09-12 2018-09-10 102.603 15,813 +718 0.00% 1,622,464
2018-09-11 2018-09-07 103.716 15,095 -359 0.00% 1,565,596
2018-09-10 2018-09-06 104.203 15,454 +359 0.00% 1,610,355
2018-09-06 2018-09-04 107.850 15,095 +141 0.00% 1,627,995
2018-08-24 2018-08-22 102.233 14,954 -712 0.00% 1,528,789
2018-08-17 2018-08-15 96.616 15,666 +712 0.00% 1,513,580
2018-08-09 2018-08-07 99.705 14,954 -712 0.00% 1,490,989
2018-07-27 2018-07-25 104.199 15,666 -356 0.00% 1,632,378
2018-07-09 2018-07-05 97.528 16,022 -2,849 0.00% 1,562,600
2018-07-05 2018-07-03 99.354 18,871 +1,068 0.00% 1,874,909
2018-06-29 2018-06-27 100.828 17,803 +357 0.00% 1,795,049
2018-06-26 2018-06-22 106.235 17,446 +712 0.00% 1,853,376
2018-06-07 2018-06-05 113.759 16,734 +1,010 0.00% 1,903,647
2018-06-06 2018-06-04 112.615 15,724 -2,097 0.00% 1,770,750
2018-06-05 2018-06-01 110.683 17,821 +699 0.00% 1,972,477
2018-06-04 2018-05-31 110.039 17,122 +350 0.00% 1,884,085
2018-06-01 2018-05-30 109.323 16,772 +699 0.00% 1,833,571
2018-05-31 2018-05-29 110.754 16,073 +698 0.00% 1,780,154
2018-05-21 2018-05-17 112.471 15,375 -698 0.00% 1,729,248
2018-05-17 2018-05-15 112.901 16,073 -699 0.00% 1,814,653
2018-05-16 2018-05-14 113.330 16,772 -1,398 0.00% 1,900,770
2018-05-15 2018-05-11 111.470 18,170 -699 0.00% 2,025,405
2018-05-10 2018-05-08 109.610 18,869 -699 0.00% 2,068,222
2018-05-08 2018-05-04 107.105 19,568 +699 0.00% 2,095,839
2018-05-04 2018-05-02 109.753 18,869 +1,398 0.00% 2,070,922
2018-04-30 2018-04-26 112.400 17,471 +2,795 0.00% 1,963,738
2018-04-27 2018-04-25 116.836 14,676 +1,398 0.00% 1,714,682
2018-04-26 2018-04-24 119.125 13,278 -1,398 0.00% 1,581,745
2018-04-23 2018-04-19 116.979 14,676 -699 0.00% 1,716,782
2018-04-19 2018-04-17 115.977 15,375 +699 0.00% 1,783,149
2018-04-18 2018-04-16 117.766 14,676 +699 0.00% 1,728,332
2018-04-13 2018-04-11 121.057 13,977 -1,048 0.00% 1,692,014
2018-04-12 2018-04-10 120.842 15,025 -699 0.00% 1,815,657
2018-04-10 2018-04-06 113.759 15,724 -699 0.00% 1,788,750
2018-04-06 2018-04-03 115.190 16,423 -699 0.00% 1,891,768
2018-04-04 2018-03-29 114.189 17,122 +3,844 0.00% 1,955,136
2018-04-03 2018-03-28 114.689 13,278 +699 0.00% 1,522,845
2018-03-29 2018-03-27 119.555 12,579 +349 0.00% 1,503,876
2018-03-28 2018-03-26 120.198 12,230 +2,446 0.00% 1,470,027
2018-03-27 2018-03-23 120.842 9,784 +1,398 0.00% 1,182,322
2018-03-23 2018-03-21 126.351 8,386 +349 0.00% 1,059,583
2018-03-21 2018-03-19 130.930 8,037 +350 0.00% 1,052,288
2018-03-20 2018-03-16 128.283 7,687 +349 0.00% 986,113
2018-03-19 2018-03-15 127.282 7,338 -349 0.00% 933,992
2018-03-14 2018-03-12 124.205 7,687 -350 0.00% 954,764
2018-03-12 2018-03-08 120.198 8,037 -699 0.00% 966,035
2018-03-08 2018-03-06 119.483 8,736 -1,397 0.00% 1,043,803
2018-03-07 2018-03-05 115.333 10,133 +1,747 0.00% 1,168,672
2018-03-06 2018-03-02 118.338 8,386 +699 0.00% 992,384
2018-03-05 2018-03-01 121.200 7,687 -1,398 0.00% 931,665
2018-03-02 2018-02-28 119.411 9,085 +1,398 0.00% 1,084,853
2018-03-01 2018-02-27 122.130 7,687 +349 0.00% 938,815
2018-02-23 2018-02-21 123.919 7,338 -349 0.00% 909,317
2018-02-21 2018-02-15 124.277 7,687 +1,048 0.00% 955,314
2018-02-12 2018-02-08 119.340 6,639 -1,048 0.00% 792,298
2018-02-09 2018-02-07 118.911 7,687 -1,398 0.00% 914,066
2018-02-08 2018-02-06 120.699 9,085 +1,747 0.00% 1,096,553
2018-02-07 2018-02-05 128.355 7,338 +699 0.00% 941,867
2018-02-06 2018-02-02 129.786 6,639 -349 0.00% 861,647
2018-02-02 2018-01-31 132.576 6,988 -699 0.00% 926,441
2018-02-01 2018-01-30 129.070 7,687 +699 0.00% 992,163
2018-01-31 2018-01-29 129.714 6,988 +1,747 0.00% 906,443
2018-01-30 2018-01-26 133.649 5,241 -1,398 0.00% 700,456
2018-01-29 2018-01-25 131.217 6,639 +699 0.00% 871,147
2018-01-26 2018-01-24 134.508 5,940 +699 0.00% 798,976
2018-01-25 2018-01-23 137.942 5,241 +699 0.00% 722,954
2018-01-18 2018-01-16 129.714 4,542 -350 0.00% 589,162
2018-01-17 2018-01-15 126.208 4,892 -349 0.00% 617,411
2018-01-16 2018-01-12 123.633 5,241 -350 0.00% 647,959
2018-01-10 2018-01-08 117.694 5,591 +699 0.00% 658,029
2018-01-08 2018-01-04 119.984 4,892 +350 0.00% 586,961
2018-01-02 2017-12-28 116.764 4,542 -350 0.00% 530,343
2017-12-29 2017-12-27 115.763 4,892 +350 0.00% 566,310
2017-12-28 2017-12-22 118.624 4,542 -350 0.00% 538,792
2017-12-21 2017-12-19 115.262 4,892 -1,398 0.00% 563,860
2017-12-19 2017-12-15 110.754 6,290 +1,398 0.00% 696,644
2017-12-12 2017-12-08 112.185 4,892 -1,048 0.00% 548,810
2017-12-07 2017-12-05 109.037 5,940 +1,398 0.00% 647,681
2017-12-06 2017-12-04 110.468 4,542 -699 0.00% 501,746
2017-12-04 2017-11-30 110.182 5,241 +1,048 0.00% 577,463
2017-11-30 2017-11-28 116.693 4,193 +699 0.00% 489,292
2017-11-29 2017-11-27 116.621 3,494 +349 0.00% 407,474
2017-11-28 2017-11-24 119.841 3,145 -699 0.00% 376,899
2017-11-24 2017-11-22 120.342 3,844 +1,049 0.00% 462,593
2017-11-20 2017-11-16 111.398 2,795 -350 0.00% 311,358
2017-11-10 2017-11-08 101.382 3,145 -1,817 0.00% 318,845
2017-11-09 2017-11-07 102.598 4,962 +2,516 0.00% 509,091
2017-10-27 2017-10-25 95.873 2,446 -699 0.00% 234,504
2017-10-26 2017-10-24 94.656 3,145 -349 0.00% 297,694
2017-10-25 2017-10-23 95.944 3,494 +349 0.00% 335,229
2017-10-04 2017-09-29 85.784 3,145 -699 0.00% 269,792
2017-10-03 2017-09-28 84.997 3,844 +699 0.00% 326,730
2017-09-27 2017-09-25 87.072 3,145 -349 0.00% 273,842
2017-09-26 2017-09-22 88.146 3,494 +1,397 0.00% 307,980
2017-09-04 2017-08-31 89.778 2,097 +20 0.00% 188,264
2017-09-01 2017-08-30 90.356 2,077 -346 0.00% 187,669
2017-08-28 2017-08-24 90.717 2,423 -1,384 0.00% 219,807
2017-08-25 2017-08-22 91.295 3,807 +1,038 0.00% 347,559
2017-08-22 2017-08-18 86.961 2,769 +346 0.00% 240,795
2017-08-03 2017-08-01 87.106 2,423 -346 0.00% 211,057
2017-08-01 2017-07-28 82.628 2,769 +346 0.00% 228,796
2017-07-26 2017-07-24 83.494 2,423 -346 0.00% 202,307
2017-07-24 2017-07-20 84.794 2,769 +346 0.00% 234,795
2017-07-20 2017-07-18 84.867 2,423 +346 0.00% 205,632
2017-07-17 2017-07-13 81.183 2,077 -346 0.00% 168,617
2017-07-14 2017-07-12 79.233 2,423 +346 0.00% 191,981
2017-07-13 2017-07-11 79.594 2,077 -346 0.00% 165,317
2017-07-11 2017-07-07 79.060 2,423 +370 0.00% 191,563
2017-07-06 2017-07-04 75.845 2,053 -342 0.00% 155,710
2017-07-03 2017-06-29 76.357 2,395 +342 0.00% 182,874
2017-06-21 2017-06-19 76.211 2,053 -342 0.00% 156,460
2017-06-19 2017-06-15 73.288 2,395 +342 0.00% 175,524
2017-05-29 2017-05-25 73.288 2,053 -1,368 0.00% 150,460
2017-05-24 2017-05-22 70.438 3,421 -1,369 0.00% 240,969
2017-05-15 2017-05-11 66.712 4,790 -1,369 0.00% 319,549
2017-05-04 2017-04-28 64.008 6,159 -1,026 0.00% 394,226
2017-05-02 2017-04-27 64.300 7,185 -1,369 0.00% 461,998
2017-04-10 2017-04-06 62.839 8,554 -342 0.00% 537,525
2017-03-28 2017-03-24 64.081 8,896 +342 0.00% 570,066
2017-03-06 2017-03-02 60.282 8,554 -342 0.00% 515,649
2017-02-13 2017-02-09 60.720 8,896 +685 0.00% 540,166
2016-11-30 2016-11-28 63.351 8,211 -3,422 0.00% 520,171
2016-10-17 2016-10-13 58.893 11,633 +3,422 0.00% 685,106
2016-09-14 2016-09-12 60.720 8,211 +342 0.00% 498,572
2016-09-05 2016-09-01 60.108 7,869 -296 0.00% 472,987
2016-08-23 2016-08-19 60.328 8,165 +340 0.00% 492,579
2016-08-19 2016-08-17 58.344 7,825 -340 0.00% 456,543
2016-08-16 2016-08-12 57.389 8,165 -341 0.00% 468,580
2016-08-15 2016-08-11 55.919 8,506 -1,360 0.00% 475,649
2016-08-12 2016-08-10 54.744 9,866 -1,361 0.00% 540,100
2016-08-08 2016-08-04 53.127 11,227 +1,361 0.00% 596,456
2016-07-26 2016-07-22 53.568 9,866 +1,360 0.00% 528,500
2016-07-14 2016-07-12 50.629 8,506 -340 0.00% 430,647
2016-07-11 2016-07-07 49.159 8,846 +340 0.00% 434,860
2016-07-06 2016-07-04 51.685 8,506 -680 0.00% 439,634
2016-07-05 2016-06-30 50.793 9,186 +109 0.00% 466,582
2016-07-04 2016-06-29 49.975 9,077 +673 0.00% 453,620
2016-06-29 2016-06-27 49.603 8,404 -336 0.00% 416,863
2016-06-28 2016-06-24 49.975 8,740 +336 0.00% 436,779
2016-06-20 2016-06-16 49.603 8,404 +336 0.00% 416,863
2016-06-03 2016-06-01 51.611 8,068 -672 0.00% 416,396
2016-05-27 2016-05-25 49.975 8,740 -337 0.00% 436,779
2016-05-26 2016-05-24 48.934 9,077 +1,009 0.00% 444,170
2016-05-24 2016-05-20 49.677 8,068 -336 0.00% 400,796
2016-05-19 2016-05-17 50.570 8,404 +336 0.00% 424,987
2016-05-16 2016-05-12 50.718 8,068 -336 0.00% 409,196
2016-05-13 2016-05-11 51.016 8,404 +672 0.00% 428,737
2016-05-10 2016-05-06 51.388 7,732 -336 0.00% 397,330
2016-03-21 2016-03-17 53.693 8,068 -336 0.00% 433,196
2016-03-16 2016-03-14 52.503 8,404 +336 0.00% 441,237
2016-03-07 2016-03-03 51.462 8,068 +336 0.00% 415,196
2016-03-04 2016-03-02 51.313 7,732 -672 0.00% 396,755
2016-02-19 2016-02-17 48.859 8,404 -673 0.00% 410,613
2016-02-17 2016-02-15 48.413 9,077 -4,034 0.00% 439,445
2016-02-16 2016-02-12 45.513 13,111 +4,034 0.00% 596,717
2016-02-15 2016-02-11 47.521 9,077 +673 0.00% 431,344
2016-02-11 2016-02-04 49.529 8,404 -673 0.00% 416,238
2016-02-05 2016-02-03 49.008 9,077 +673 0.00% 444,845
2016-02-01 2016-01-28 50.793 8,404 -673 0.00% 426,862
2016-01-25 2016-01-21 49.900 9,077 +673 0.00% 452,945
2016-01-22 2016-01-20 52.131 8,404 +672 0.00% 438,112
2016-01-15 2016-01-13 53.767 7,732 -3,698 0.00% 415,730
2016-01-14 2016-01-12 53.024 11,430 +3,362 0.00% 606,062
2016-01-13 2016-01-11 54.065 8,068 +1,681 0.00% 436,196
2016-01-12 2016-01-08 56.519 6,387 +336 0.00% 360,987
2015-09-10 2015-09-08 55.775 6,051 -336 0.00% 337,497
2015-09-07 2015-09-02 55.146 6,387 +707 0.00% 352,218
2015-08-27 2015-08-25 54.622 5,680 -668 0.00% 310,255
2015-08-25 2015-08-21 58.064 6,348 +1,336 0.00% 368,592
2015-08-19 2015-08-17 64.050 5,012 +334 0.00% 321,020
2015-08-14 2015-08-12 65.023 4,678 +335 0.00% 304,178
2015-08-13 2015-08-11 66.669 4,343 -335 0.00% 289,544
2015-08-11 2015-08-07 65.921 4,678 -334 0.00% 308,378
2015-08-10 2015-08-06 64.799 5,012 +669 0.00% 324,770
2015-08-06 2015-08-04 66.071 4,343 +334 0.00% 286,944
2015-08-04 2015-07-31 66.744 4,009 +1,336 0.00% 267,577
2015-08-03 2015-07-30 66.968 2,673 +668 0.00% 179,007
2015-07-30 2015-07-28 68.839 2,005 +669 0.00% 138,022
2015-07-27 2015-07-23 296.146 1,336 +672 0.00% 395,651
2015-07-20 2015-07-16 287.409 664 -332 0.00% 190,840
2015-07-10 2015-07-08 258.035 996 +166 0.00% 257,003
2015-07-09 2015-07-07 275.057 830 +166 0.00% 228,297
2015-06-24 2015-06-22 328.080 664 +332 0.00% 217,845
2015-04-21 2015-04-17 328.080 332 -332 0.00% 108,923
2015-03-24 2015-03-20 277.467 664 -166 0.00% 184,238
2015-03-23 2015-03-19 266.622 830 -166 0.00% 221,296
2015-03-20 2015-03-18 264.362 996 -332 0.00% 263,305
2014-12-10 2014-12-08 229.415 1,328 -332 0.00% 304,663
2014-12-08 2014-12-04 220.226 1,660 -332 0.00% 365,576
2014-12-01 2014-11-27 193.414 1,992 -332 0.00% 385,280
2014-11-26 2014-11-24 186.635 2,324 -1,659 0.00% 433,740
2014-11-20 2014-11-18 177.446 3,983 +1,659 0.00% 706,769
2014-11-04 2014-10-31 190.853 2,324 -331 0.00% 443,542
2014-10-31 2014-10-29 188.895 2,655 -1,660 0.00% 501,515
2014-10-30 2014-10-28 183.622 4,315 -166 0.00% 792,331
2014-10-08 2014-10-06 177.898 4,481 +166 0.00% 797,162
2014-10-07 2014-10-03 177.597 4,315 -166 0.00% 766,331
2014-09-30 2014-09-26 179.555 4,481 +1,826 0.00% 804,587
2014-09-22 2014-09-18 186.936 2,655 +663 0.00% 496,316
2014-09-10 2014-09-05 200.246 1,992 +10 0.00% 398,890
2014-08-27 2014-08-25 198.127 1,982 +165 0.00% 392,687
2014-07-28 2014-07-24 194.343 1,817 -165 0.00% 353,121
2014-07-25 2014-07-23 187.381 1,982 -1,652 0.00% 371,388
2014-07-14 2014-07-10 178.904 3,634 +1,652 0.00% 650,139
2014-06-27 2014-06-25 180.569 1,982 +330 0.00% 357,889
2014-06-25 2014-06-23 183.953 1,652 +16 0.00% 303,891
2014-06-18 2014-06-16 189.301 1,636 -164 0.00% 309,696
2014-06-17 2014-06-13 188.537 1,800 -164 0.00% 339,366
2014-06-13 2014-06-11 186.398 1,964 -163 0.00% 366,085
2014-06-04 2014-05-30 183.189 2,127 -164 0.00% 389,644
2014-06-03 2014-05-29 179.828 2,291 -163 0.00% 411,986
2014-05-26 2014-05-22 177.384 2,454 -328 0.00% 435,299
2014-05-21 2014-05-19 173.106 2,782 +982 0.00% 481,580
2014-04-29 2014-04-25 178.606 1,800 +164 0.00% 321,490
2014-04-25 2014-04-23 180.134 1,636 +163 0.00% 294,699
2014-04-15 2014-04-11 187.620 1,473 -327 0.00% 276,364
2014-04-11 2014-04-09 203.510 1,800 -327 0.00% 366,318
2014-04-10 2014-04-08 202.593 2,127 +327 0.00% 430,915
2014-04-03 2014-04-01 198.010 1,800 -164 0.00% 356,417
2014-04-02 2014-03-31 196.482 1,964 +164 0.00% 385,890
2014-03-31 2014-03-27 194.495 1,800 -164 0.00% 350,092
2014-03-26 2014-03-24 190.217 1,964 +164 0.00% 373,587
2014-03-14 2014-03-12 184.870 1,800 +164 0.00% 332,766
2014-02-12 2014-02-10 185.023 1,636 -164 0.00% 302,697
2014-02-07 2014-02-05 183.953 1,800 +491 0.00% 331,116
2014-01-29 2014-01-27 192.968 1,309 -327 0.00% 252,595
2013-12-23 2013-12-19 214.969 1,636 +163 0.00% 351,689
2013-12-18 2013-12-16 217.566 1,473 +164 0.00% 320,475
2013-12-04 2013-12-02 230.094 1,309 -164 0.00% 301,194
2013-11-21 2013-11-19 213.594 1,473 -654 0.00% 314,623
2013-11-15 2013-11-13 186.245 2,127 +163 0.00% 396,143
2013-11-13 2013-11-11 190.829 1,964 -163 0.00% 374,787
2013-11-01 2013-10-30 185.328 2,127 -1,636 0.00% 394,193
2013-10-30 2013-10-28 177.231 3,763 -164 0.00% 666,919
2013-10-29 2013-10-25 174.328 3,927 +164 0.00% 684,585
2013-10-23 2013-10-21 179.064 3,763 -164 0.00% 673,818
2013-10-03 2013-09-30 176.161 3,927 +1,636 0.00% 691,785
2013-09-26 2013-09-24 181.967 2,291 +164 0.00% 416,887
2013-09-24 2013-09-19 186.092 2,127 -164 0.00% 395,818
2013-09-18 2013-09-16 184.870 2,291 -1,636 0.00% 423,537
2013-09-16 2013-09-12 182.578 3,927 +164 0.00% 716,985
2013-09-11 2013-09-09 180.589 3,763 +15 0.00% 679,555
2013-09-04 2013-09-02 172.303 3,748 -163 0.00% 645,793
2013-08-21 2013-08-19 167.547 3,911 +163 0.00% 655,276
2013-08-16 2013-08-13 166.933 3,748 -163 0.00% 625,666
2013-08-15 2013-08-12 163.097 3,911 -325 0.00% 637,874
2013-07-23 2013-07-19 152.664 4,236 -652 0.00% 646,685
2013-07-10 2013-07-08 150.516 4,888 +326 0.00% 735,722
2013-07-05 2013-07-03 152.664 4,562 +326 0.00% 696,454
2013-07-02 2013-06-27 155.579 4,236 +163 0.00% 659,034
2013-06-04 2013-05-31 177.367 4,073 +1,629 0.00% 722,414
2013-05-14 2013-05-10 196.373 2,444 +15 0.00% 479,937
2013-03-15 2013-03-13 191.742 2,429 +324 0.00% 465,741
2013-03-06 2013-03-04 194.058 2,105 +162 0.00% 408,491
2013-01-07 2013-01-03 216.134 1,943 -162 0.00% 419,949
2013-01-04 2013-01-02 210.731 2,105 -810 0.00% 443,588
2013-01-03 2012-12-31 200.387 2,915 -324 0.00% 584,129
2012-12-17 2012-12-13 187.882 3,239 -324 0.00% 608,551
2012-12-07 2012-12-05 186.802 3,563 -485 0.00% 665,575
2012-12-06 2012-12-04 178.002 4,048 +323 0.00% 720,552
2012-12-04 2012-11-30 181.090 3,725 -809 0.00% 674,559
2012-12-03 2012-11-29 178.774 4,534 +324 0.00% 810,561
2012-11-30 2012-11-28 177.539 4,210 +485 0.00% 747,438
2012-11-27 2012-11-23 183.405 3,725 -323 0.00% 683,185
2012-11-26 2012-11-22 181.553 4,048 +647 0.00% 734,926
2012-11-21 2012-11-19 180.472 3,401 +486 0.00% 613,786
2012-10-19 2012-10-17 190.352 2,915 -162 0.00% 554,878
2012-10-18 2012-10-16 189.426 3,077 -162 0.00% 582,864
2012-10-09 2012-10-05 185.721 3,239 -162 0.00% 601,550
2012-10-05 2012-10-03 181.244 3,401 -324 0.00% 616,411
2012-09-21 2012-09-19 181.821 3,725 +12 0.00% 677,283
2012-09-18 2012-09-14 185.383 3,713 -807 0.00% 688,327
2012-09-14 2012-09-12 178.259 4,520 -484 0.00% 805,730
2012-09-13 2012-09-11 176.710 5,004 +323 0.00% 884,257
2012-09-12 2012-09-10 176.400 4,681 -162 0.00% 825,730
2012-09-07 2012-09-05 170.825 4,843 +162 0.00% 827,305
2012-09-05 2012-09-03 172.064 4,681 +323 0.00% 805,431
2012-08-30 2012-08-28 177.175 4,358 +484 0.00% 772,127
2012-08-29 2012-08-27 178.259 3,874 +968 0.00% 690,575
2012-08-24 2012-08-22 185.383 2,906 +162 0.00% 538,723
2012-08-02 2012-07-31 188.480 2,744 -162 0.00% 517,190
2012-07-25 2012-07-23 187.861 2,906 +162 0.00% 545,924
2012-07-19 2012-07-17 192.352 2,744 -162 0.00% 527,815
2012-07-16 2012-07-12 186.622 2,906 +162 0.00% 542,323
2012-07-10 2012-07-06 196.069 2,744 -323 0.00% 538,014
2012-07-04 2012-06-29 192.060 3,067 -306 0.00% 589,049
2012-06-25 2012-06-21 188.325 3,373 +160 0.00% 635,220
2012-06-19 2012-06-15 189.881 3,213 -481 0.00% 610,088
2012-06-18 2012-06-14 186.768 3,694 +160 0.00% 689,923
2012-06-15 2012-06-13 189.259 3,534 -160 0.00% 668,840
2012-06-13 2012-06-11 184.123 3,694 -322 0.00% 680,149
2012-06-12 2012-06-08 177.586 4,016 -160 0.00% 713,184
2012-06-11 2012-06-07 174.162 4,176 -161 0.00% 727,299
2012-06-07 2012-06-05 167.936 4,337 -161 0.00% 728,338
2012-06-06 2012-06-04 166.224 4,498 +322 0.00% 747,675
2012-06-05 2012-06-01 175.874 4,176 +160 0.00% 734,448
2012-06-01 2012-05-30 179.609 4,016 -160 0.00% 721,310
2012-05-29 2012-05-25 175.718 4,176 +482 0.00% 733,798
2012-05-24 2012-05-22 179.298 3,694 -161 0.00% 662,326
2012-05-23 2012-05-21 178.053 3,855 +161 0.00% 686,393
2012-05-22 2012-05-18 180.232 3,694 +160 0.00% 665,775
2012-05-21 2012-05-17 182.722 3,534 +482 0.00% 645,739
2012-05-09 2012-05-07 197.663 3,052 +161 0.00% 603,268
2012-05-07 2012-05-03 209.025 2,891 -161 0.00% 604,291
2012-04-24 2012-04-20 199.220 3,052 -161 0.00% 608,018
2012-04-23 2012-04-19 199.687 3,213 -160 0.00% 641,593
2012-04-20 2012-04-18 193.928 3,373 -161 0.00% 654,119
2012-04-19 2012-04-17 191.438 3,534 +161 0.00% 676,541
2012-04-17 2012-04-13 193.150 3,373 -161 0.00% 651,494
2012-04-13 2012-04-11 182.722 3,534 +161 0.00% 645,739
2012-04-10 2012-04-03 185.990 3,373 -161 0.00% 627,345
2012-04-02 2012-03-29 181.788 3,534 +161 0.00% 642,439
2012-03-29 2012-03-27 188.480 3,373 -161 0.00% 635,745
2012-03-23 2012-03-21 187.080 3,534 +161 0.00% 661,140
2012-03-07 2012-03-05 199.842 3,373 +160 0.00% 674,068
2012-03-05 2012-03-01 204.667 3,213 +161 0.00% 657,595
2012-03-01 2012-02-28 208.091 3,052 -161 0.00% 635,094
2012-02-23 2012-02-21 209.025 3,213 +161 0.00% 671,597
2012-02-15 2012-02-13 202.955 3,052 -161 0.00% 619,419
2012-02-14 2012-02-10 198.597 3,213 +161 0.00% 638,092
2012-02-06 2012-02-02 199.842 3,052 -321 0.00% 609,918
2012-01-31 2012-01-27 191.749 3,373 -161 0.00% 646,769
2012-01-26 2012-01-19 185.523 3,534 -160 0.00% 655,639
2012-01-19 2012-01-17 172.294 3,694 -161 0.00% 636,454
2012-01-12 2012-01-10 161.710 3,855 -161 0.00% 623,393
2012-01-10 2012-01-06 151.594 4,016 +161 0.00% 608,800
2011-12-23 2011-12-21 160.310 3,855 +321 0.00% 617,993
2011-12-13 2011-12-09 174.006 3,534 +161 0.00% 614,937
2011-12-05 2011-12-01 179.920 3,373 -482 0.00% 606,871
2011-12-02 2011-11-30 159.220 3,855 +321 0.00% 613,793
2011-11-30 2011-11-28 167.625 3,534 -160 0.00% 592,386
2011-11-24 2011-11-22 166.535 3,694 +160 0.00% 615,181
2011-11-18 2011-11-16 180.387 3,534 +321 0.00% 637,488
2011-11-16 2011-11-14 195.484 3,213 -160 0.00% 628,091
2011-11-14 2011-11-10 183.656 3,373 +160 0.00% 619,470
2011-11-08 2011-11-04 194.395 3,213 -160 0.00% 624,590
2011-11-02 2011-10-31 182.722 3,373 +160 0.00% 616,321
2011-10-31 2011-10-27 180.854 3,213 -160 0.00% 581,084
2011-10-17 2011-10-13 168.092 3,373 +160 0.00% 566,973
2011-09-19 2011-09-15 179.453 3,213 -1,124 0.00% 576,583
2011-08-31 2011-08-29 188.256 4,337 +13 0.00% 816,466
2011-08-15 2011-08-11 195.905 4,324 -160 0.00% 847,093
2011-08-10 2011-08-08 211.983 4,484 -160 0.00% 950,532
2011-08-09 2011-08-05 217.915 4,644 +160 0.00% 1,011,997
2011-08-08 2011-08-04 225.408 4,484 +160 0.00% 1,010,728
2011-07-14 2011-07-12 243.203 4,324 +640 0.00% 1,051,610
2011-07-11 2011-07-07 255.847 3,684 -160 0.00% 942,540
2011-07-05 2011-06-30 250.852 3,844 -320 0.00% 964,275
2011-06-24 2011-06-22 238.520 4,164 -641 0.00% 993,197
2011-06-22 2011-06-20 232.432 4,805 +641 0.00% 1,116,836
2011-06-14 2011-06-10 242.579 4,164 +160 0.00% 1,010,097
2011-06-13 2011-06-09 246.169 4,004 +160 0.00% 985,660
2011-06-10 2011-06-08 246.325 3,844 +641 0.00% 946,873
2011-06-08 2011-06-03 252.413 3,203 +160 0.00% 808,478
2011-06-02 2011-05-31 260.842 3,043 -320 0.00% 793,743
2011-05-16 2011-05-12 257.043 3,363 +160 0.00% 864,435
2011-05-13 2011-05-11 259.555 3,203 +19 0.00% 831,355
2011-05-11 2011-05-06 259.084 3,184 -160 0.00% 824,924
2011-05-06 2011-05-04 257.043 3,344 +160 0.00% 859,551
2011-05-03 2011-04-28 267.092 3,184 +159 0.00% 850,422
2011-04-20 2011-04-18 269.919 3,025 -159 0.00% 816,504
2011-04-12 2011-04-08 269.133 3,184 -1,592 0.00% 856,921
2011-04-11 2011-04-07 269.919 4,776 +1,592 0.00% 1,289,131
2011-04-07 2011-04-04 265.522 3,184 -160 0.00% 845,422
2011-04-06 2011-04-01 259.398 3,344 -318 0.00% 867,427
2011-03-24 2011-03-22 240.556 3,662 -159 0.00% 880,915
2011-03-23 2011-03-21 235.845 3,821 -1,592 0.00% 901,164
2011-03-22 2011-03-18 231.134 5,413 +1,751 0.00% 1,251,131
2011-03-18 2011-03-16 240.085 3,662 -159 0.00% 879,190
2011-03-17 2011-03-15 240.870 3,821 +318 0.00% 920,363
2011-03-11 2011-03-09 269.762 3,503 -637 0.00% 944,975
2011-03-08 2011-03-04 259.869 4,140 -318 0.00% 1,075,859
2011-02-22 2011-02-18 258.456 4,458 -159 0.00% 1,152,197
2011-02-18 2011-02-16 247.465 4,617 -159 0.00% 1,142,544
2011-02-16 2011-02-14 247.465 4,776 -160 0.00% 1,181,891
2011-02-15 2011-02-11 239.928 4,936 +319 0.00% 1,184,283
2011-02-11 2011-02-09 241.812 4,617 +477 0.00% 1,116,445
2011-02-10 2011-02-08 240.870 4,140 -159 0.00% 997,201
2011-02-07 2011-01-31 242.597 4,299 +159 0.00% 1,042,924
2011-01-31 2011-01-27 247.779 4,140 +160 0.00% 1,025,804
2011-01-24 2011-01-20 255.002 3,980 +159 0.00% 1,014,906
2011-01-21 2011-01-19 261.439 3,821 -159 0.00% 998,960
2011-01-20 2011-01-18 257.357 3,980 +955 0.00% 1,024,280
2011-01-17 2011-01-13 268.662 3,025 -159 0.00% 812,704
2011-01-13 2011-01-11 261.439 3,184 -160 0.00% 832,423
2011-01-12 2011-01-10 261.596 3,344 +319 0.00% 874,779
2011-01-11 2011-01-07 263.481 3,025 -159 0.00% 797,029
2011-01-10 2011-01-06 266.150 3,184 +159 0.00% 847,422
2011-01-04 2010-12-31 272.902 3,025 -159 0.00% 825,528
2010-12-20 2010-12-16 257.514 3,184 +318 0.00% 819,924
2010-12-17 2010-12-15 269.762 2,866 +159 0.00% 773,137
2010-12-14 2010-12-10 278.869 2,707 +160 0.00% 754,898
2010-12-08 2010-12-06 286.249 2,547 -160 0.00% 729,075
2010-12-07 2010-12-03 285.621 2,707 +160 0.00% 773,175
2010-12-02 2010-11-30 281.381 2,547 +159 0.00% 716,678
2010-11-26 2010-11-24 283.265 2,388 +159 0.00% 676,438
2010-11-25 2010-11-23 280.596 2,229 +318 0.00% 625,448
2010-11-12 2010-11-10 280.282 1,911 -318 0.00% 535,619
2010-11-11 2010-11-09 270.547 2,229 +318 0.00% 603,048
2010-11-05 2010-11-03 276.199 1,911 -159 0.00% 527,817
2010-10-29 2010-10-27 264.266 2,070 +159 0.00% 547,030
2010-10-15 2010-10-13 268.662 1,911 -159 0.00% 513,414
2010-10-12 2010-10-08 240.713 2,070 -159 0.00% 498,275
2010-10-08 2010-10-06 237.415 2,229 +159 0.00% 529,199
2010-10-07 2010-10-05 238.985 2,070 +159 0.00% 494,700
2010-09-14 2010-09-10 222.341 1,911 -159 0.00% 424,894
2010-09-07 2010-09-03 219.425 2,070 +5 0.00% 454,209
2010-06-10 2010-06-08 193.925 2,065 -317 0.00% 400,455
2010-05-26 2010-05-24 194.129 2,382 -144 0.00% 462,416
2010-05-19 2010-05-17 188.904 2,526 +158 0.00% 477,171
2010-05-13 2010-05-11 194.287 2,368 +158 0.00% 460,073
2010-04-22 2010-04-20 218.672 2,210 -158 0.00% 483,266
2010-04-15 2010-04-13 220.414 2,368 -158 0.00% 521,941
2010-04-13 2010-04-09 219.622 2,526 -158 0.00% 554,766
2010-04-12 2010-04-08 218.197 2,684 -316 0.00% 585,642
2010-04-09 2010-04-07 218.831 3,000 -158 0.00% 656,492
2010-03-31 2010-03-29 209.330 3,158 -315 0.00% 661,065
2010-03-30 2010-03-26 204.421 3,473 -158 0.00% 709,956
2010-03-29 2010-03-25 202.046 3,631 +158 0.00% 733,630
2010-03-26 2010-03-24 204.738 3,473 -158 0.00% 711,056
2010-03-12 2010-03-10 203.155 3,631 +158 0.00% 737,655
2010-03-02 2010-02-26 187.479 3,473 -316 0.00% 651,114
2010-02-25 2010-02-23 189.062 3,789 +631 0.00% 716,357
2010-02-17 2010-02-11 197.454 3,158 -158 0.00% 623,561
2010-02-09 2010-02-05 188.112 3,316 +158 0.00% 623,780
2010-02-05 2010-02-03 199.038 3,158 -473 0.00% 628,561
2010-02-01 2010-01-28 190.012 3,631 +158 0.00% 689,934
2010-01-22 2010-01-20 209.172 3,473 +315 0.00% 726,454
2010-01-19 2010-01-15 211.705 3,158 +316 0.00% 668,565
2010-01-18 2010-01-14 212.022 2,842 -316 0.00% 602,566
2010-01-15 2010-01-13 213.764 3,158 +632 0.00% 675,066
2010-01-07 2010-01-05 221.681 2,526 -474 0.00% 559,966
2010-01-05 2009-12-31 215.347 3,000 -158 0.00% 646,042
2010-01-04 2009-12-29 209.488 3,158 +158 0.00% 661,565
2009-12-21 2009-12-17 211.230 3,000 +158 0.00% 633,691
2009-12-18 2009-12-16 217.089 2,842 +316 0.00% 616,967
2009-12-17 2009-12-15 218.831 2,526 +158 0.00% 552,766
2009-12-16 2009-12-14 220.414 2,368 +158 0.00% 521,941
2009-11-30 2009-11-26 234.665 2,210 -158 0.00% 518,610
2009-11-04 2009-11-02 221.048 2,368 -158 0.00% 523,441
2009-11-02 2009-10-29 214.872 2,526 +158 0.00% 542,767
2009-10-16 2009-10-14 210.755 2,368 -158 0.00% 499,068
2009-09-29 2009-09-25 197.138 2,526 +158 0.00% 497,970
2009-09-21 2009-09-17 209.805 2,368 -158 0.00% 496,819
2009-09-02 2009-08-31 183.678 2,526 +158 0.00% 463,972
2009-08-28 2009-08-26 194.354 2,368 +6 0.00% 460,229
2009-08-14 2009-08-12 204.833 2,362 +158 0.00% 483,816
2009-07-27 2009-07-23 209.597 2,204 -158 0.00% 461,952
2009-07-24 2009-07-22 204.516 2,362 +158 0.00% 483,066
2009-07-07 2009-07-03 179.904 2,204 -315 0.00% 396,509
2009-07-03 2009-06-30 166.566 2,519 -315 0.00% 419,580
2009-06-29 2009-06-25 168.948 2,834 -630 0.00% 478,798
2009-06-26 2009-06-24 167.360 3,464 +315 0.00% 579,735
2009-06-24 2009-06-22 165.772 3,149 +472 0.00% 522,016
2009-06-23 2009-06-19 165.137 2,677 +158 0.00% 442,072
2009-06-18 2009-06-16 172.282 2,519 +315 0.00% 433,979
2009-06-17 2009-06-15 181.492 2,204 +157 0.00% 400,008
2009-06-01 2009-05-27 162.279 2,047 -315 0.00% 332,185
2009-05-26 2009-05-22 159.579 2,362 +630 0.00% 376,927
2009-03-23 2009-03-19 145.448 1,732 -157 0.00% 251,915
2009-03-17 2009-03-13 139.731 1,889 -158 0.00% 263,952
2009-03-13 2009-03-11 126.235 2,047 -157 0.00% 258,402
2009-03-06 2009-03-04 120.836 2,204 -315 0.00% 266,322
2009-03-03 2009-02-27 118.454 2,519 -315 0.00% 298,386
2009-03-02 2009-02-26 120.677 2,834 +315 0.00% 341,999
2009-02-25 2009-02-23 116.390 2,519 -315 0.00% 293,186
2009-02-20 2009-02-18 110.356 2,834 +315 0.00% 312,749
2009-02-09 2009-02-05 114.643 2,519 -158 0.00% 288,786
2009-02-06 2009-02-04 107.180 2,677 -157 0.00% 286,922
2009-02-02 2009-01-29 102.734 2,834 -315 0.00% 291,149
2009-01-30 2009-01-23 96.383 3,149 +472 0.00% 303,510
2009-01-23 2009-01-21 104.798 2,677 +158 0.00% 280,546
2009-01-16 2009-01-14 112.897 2,519 -315 0.00% 284,386
2009-01-14 2009-01-12 112.420 2,834 +315 0.00% 318,599
2008-12-30 2008-12-24 114.643 2,519 +157 0.00% 288,786
2008-12-22 2008-12-18 128.775 2,362 -157 0.00% 304,167
2008-12-19 2008-12-17 123.218 2,519 -630 0.00% 310,385
2008-12-18 2008-12-16 118.136 3,149 -787 0.00% 372,012
2008-12-17 2008-12-15 117.660 3,936 -158 0.00% 463,110
2008-12-16 2008-12-12 114.167 4,094 +315 0.00% 467,399
2008-12-15 2008-12-11 122.424 3,779 -157 0.00% 462,639
2008-12-12 2008-12-10 120.042 3,936 +157 0.00% 472,485
2008-12-11 2008-12-09 113.373 3,779 +788 0.00% 428,436
2008-12-10 2008-12-08 118.454 2,991 -473 0.00% 354,296
2008-12-09 2008-12-05 105.751 3,464 -157 0.00% 366,322
2008-12-08 2008-12-04 100.035 3,621 -630 0.00% 362,226
2008-12-02 2008-11-28 92.890 4,251 -157 0.00% 394,874
2008-12-01 2008-11-27 98.447 4,408 +314 0.00% 433,955
2008-11-28 2008-11-26 97.971 4,094 -157 0.00% 401,092
2008-11-27 2008-11-25 93.048 4,251 -472 0.00% 395,549
2008-11-26 2008-11-24 90.031 4,723 +315 0.00% 425,218
2008-11-25 2008-11-21 94.636 4,408 -158 0.00% 417,156
2008-11-20 2008-11-18 92.413 4,566 +158 0.00% 421,959
2008-11-19 2008-11-17 104.957 4,408 -315 0.00% 462,652
2008-11-18 2008-11-14 105.910 4,723 +629 0.00% 500,213
2008-11-14 2008-11-12 107.974 4,094 +158 0.00% 442,046
2008-11-13 2008-11-11 111.785 3,936 +157 0.00% 439,986
2008-11-12 2008-11-10 114.802 3,779 -157 0.00% 433,837
2008-11-11 2008-11-07 108.768 3,936 -158 0.00% 428,111
2008-11-10 2008-11-06 103.528 4,094 +315 0.00% 423,844
2008-11-07 2008-11-05 114.326 3,779 -472 0.00% 432,036
2008-11-05 2008-11-03 104.163 4,251 +315 0.00% 442,798
2008-11-03 2008-10-30 98.765 3,936 -158 0.00% 388,738
2008-10-30 2008-10-28 82.568 4,094 -314 0.00% 338,035
2008-10-28 2008-10-24 89.237 4,408 +314 0.00% 393,359
2008-10-23 2008-10-21 109.880 4,094 +158 0.00% 449,847
2008-10-21 2008-10-17 112.738 3,936 +315 0.00% 443,736
2008-10-20 2008-10-16 121.630 3,621 +472 0.00% 440,421
2008-10-17 2008-10-15 131.792 3,149 +315 0.00% 415,013
2008-10-16 2008-10-14 142.272 2,834 -157 0.00% 403,198
2008-10-15 2008-10-13 147.671 2,991 -315 0.00% 441,683
2008-10-13 2008-10-09 132.110 3,306 +315 0.00% 436,754
2008-10-08 2008-10-03 158.786 2,991 -158 0.00% 474,928
2008-10-06 2008-10-02 158.786 3,149 -472 0.00% 500,016
2008-10-02 2008-09-29 134.968 3,621 +472 0.00% 488,718
2008-09-30 2008-09-26 150.846 3,149 +630 0.00% 475,015
2008-09-29 2008-09-25 167.042 2,519 -158 0.00% 420,780
2008-09-25 2008-09-23 164.502 2,677 +158 0.00% 440,371
2008-09-24 2008-09-22 174.982 2,519 -158 0.00% 440,779
2008-09-23 2008-09-19 164.819 2,677 -157 0.00% 441,222
2008-09-22 2008-09-18 141.002 2,834 -157 0.00% 399,598
2008-09-19 2008-09-17 139.188 2,991 +157 0.00% 416,310
2008-09-18 2008-09-16 150.999 2,834 +171 0.00% 427,932
2008-09-17 2008-09-12 167.440 2,663 -156 0.00% 445,893
2008-09-16 2008-09-11 162.173 2,819 +313 0.00% 457,165
2008-09-10 2008-09-08 181.008 2,506 -157 0.00% 453,605
2008-09-09 2008-09-05 170.154 2,663 +314 0.00% 453,119
2008-08-26 2008-08-21 164.088 2,349 -157 0.00% 385,443
2008-08-25 2008-08-20 168.238 2,506 -157 0.00% 421,605
2008-08-15 2008-08-13 152.276 2,663 +157 0.00% 405,512
2008-07-23 2008-07-21 171.750 2,506 -157 0.00% 430,405
2008-07-17 2008-07-15 154.351 2,663 +314 0.00% 411,038
2008-07-16 2008-07-14 166.163 2,349 -157 0.00% 390,317
2008-07-10 2008-07-08 153.394 2,506 +157 0.00% 384,405
2008-06-26 2008-06-24 181.965 2,349 +156 0.00% 427,437
2008-06-06 2008-06-04 203.674 2,193 +157 0.00% 446,656
2008-06-03 2008-05-30 207.664 2,036 -157 0.00% 422,804
2008-05-16 2008-05-14 224.903 2,193 +157 0.00% 493,212
2008-05-13 2008-05-08 221.870 2,036 +157 0.00% 451,728
2008-05-09 2008-05-07 229.851 1,879 -1,253 0.00% 431,890
2008-04-29 2008-04-25 229.213 3,132 +313 0.00% 717,894
2008-04-28 2008-04-24 232.884 2,819 -313 0.00% 656,500
2008-04-25 2008-04-23 210.856 3,132 +313 0.00% 660,402
2008-04-10 2008-04-08 211.129 2,819 +180 0.00% 595,171
2008-04-08 2008-04-03 203.076 2,639 -311 0.00% 535,919
2008-04-02 2008-03-31 177.631 2,950 -155 0.00% 524,013
2008-04-01 2008-03-28 183.590 3,105 -310 0.00% 570,047
2008-03-28 2008-03-26 172.800 3,415 -311 0.00% 590,112
2008-03-26 2008-03-20 160.722 3,726 +156 0.00% 598,850
2008-03-25 2008-03-19 171.190 3,570 -311 0.00% 611,147
2008-03-20 2008-03-18 166.358 3,881 +466 0.00% 645,637
2008-03-19 2008-03-17 171.351 3,415 +155 0.00% 585,163
2008-03-14 2008-03-12 195.346 3,260 -155 0.00% 636,829
2008-03-10 2008-03-06 190.032 3,415 -311 0.00% 648,959
2008-03-06 2008-03-04 180.369 3,726 +156 0.00% 672,056
2008-02-29 2008-02-27 195.185 3,570 -311 0.00% 696,811
2008-02-22 2008-02-20 188.582 3,881 +466 0.00% 731,888
2008-02-20 2008-02-18 184.878 3,415 -155 0.00% 631,360
2008-02-13 2008-02-11 174.572 3,570 -311 0.00% 623,221
2008-02-11 2008-02-04 200.661 3,881 -310 0.00% 778,764
2008-02-05 2008-02-01 179.725 4,191 -156 0.00% 753,228
2008-02-04 2008-01-31 174.572 4,347 +156 0.00% 758,863
2008-02-01 2008-01-30 184.878 4,191 +310 0.00% 774,825
2008-01-30 2008-01-28 204.526 3,881 +311 0.00% 793,765
2008-01-28 2008-01-24 201.466 3,570 -156 0.00% 719,233
2008-01-24 2008-01-22 191.803 3,726 +311 0.00% 714,659
2008-01-17 2008-01-15 239.472 3,415 +155 0.00% 817,798
2008-01-09 2008-01-07 253.483 3,260 +621 0.00% 826,355
2008-01-08 2008-01-04 259.603 2,639 +155 0.00% 685,092
2008-01-04 2008-01-02 265.884 2,484 -310 0.00% 660,455
2007-12-17 2007-12-13 274.580 2,794 -156 0.00% 767,176
2007-12-13 2007-12-11 289.557 2,950 -310 0.00% 854,193
2007-12-12 2007-12-10 286.658 3,260 +310 0.00% 934,506
2007-12-05 2007-12-03 280.377 2,950 +156 0.00% 827,114
2007-12-04 2007-11-30 276.834 2,794 +155 0.00% 773,476
2007-11-26 2007-11-22 259.442 2,639 +155 0.00% 684,667
2007-11-22 2007-11-20 283.920 2,484 +311 0.00% 705,258
2007-11-07 2007-11-05 323.054 2,173 +310 0.00% 701,997
2007-10-31 2007-10-29 347.211 1,863 -310 0.00% 646,854
2007-10-25 2007-10-23 344.634 2,173 -621 0.00% 748,890
2007-10-24 2007-10-22 331.750 2,794 +1,397 0.00% 926,911
2007-10-23 2007-10-18 346.244 1,397 -311 0.00% 483,703
2007-10-22 2007-10-17 357.517 1,708 +466 0.00% 610,640
2007-10-18 2007-10-16 350.432 1,242 -155 0.00% 435,236
2007-10-17 2007-10-15 357.517 1,397 +310 0.00% 499,452
2007-10-16 2007-10-12 352.686 1,087 +621 0.00% 383,370
2007-10-12 2007-10-10 358.484 466 -621 0.00% 167,053
2007-10-10 2007-10-08 342.379 1,087 -155 0.00% 372,166
2007-10-08 2007-10-04 340.447 1,242 +776 0.00% 422,835
2007-09-27 2007-09-24 322.732 466 -310 0.00% 150,393
2007-09-25 2007-09-21 311.781 776 +310 0.00% 241,942
2007-09-21 2007-09-19 315.646 466 -310 0.00% 147,091
2007-09-18 2007-09-14 276.190 776 -311 0.00% 214,324
2007-09-11 2007-09-07 262.179 1,087 -621 0.00% 284,989
2007-09-10 2007-09-06 257.348 1,708 +311 0.00% 439,551
2007-09-07 2007-09-05 249.457 1,397 +931 0.00% 348,491
2007-09-04 2007-08-31 261.213 466 -931 0.00% 121,725
2007-08-29 2007-08-27 256.405 1,397 +931 0.00% 358,197
2007-08-28 2007-08-24 239.128 466 +1 0.00% 111,434
2007-08-27 2007-08-23 228.633 465 -154 0.00% 106,314
2007-08-23 2007-08-21 209.580 619 -310 0.00% 129,730
2007-08-21 2007-08-17 187.782 929 -310 0.00% 174,450
2007-08-14 2007-08-10 197.793 1,239 +310 0.00% 245,066
2007-08-03 2007-08-01 209.580 929 +310 0.00% 194,700
2007-07-16 2007-07-12 197.955 619 -310 0.00% 122,534
2007-07-12 2007-07-10 189.559 929 -619 0.00% 176,100
2007-07-09 2007-07-05 178.256 1,548 +309 0.00% 275,940
2007-07-03 2007-06-28 178.902 1,239 -309 0.00% 221,660
2007-06-29 2007-06-27 173.089 1,548 +619 0.00% 267,942
2007-06-26 2007-06-22 184.876 929 0.00% 171,750

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