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: MASTERLINK SECURITIES (HONG KONG)

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.660 0 +0
2025-10-13 2025-10-09 18.600 0 +0
2025-10-10 2025-10-08 17.950 0 +0
2025-10-09 2025-10-06 18.430 0 +0
2025-10-08 2025-10-03 18.730 0 +0
2025-10-06 2025-10-02 18.960 0 +0
2025-10-03 2025-09-30 17.540 0 +0
2025-10-02 2025-09-29 17.050 0 +0
2025-09-30 2025-09-26 17.100 0 +0
2025-09-29 2025-09-25 17.210 0 +0
2025-09-26 2025-09-24 17.270 0 +0
2025-09-25 2025-09-23 17.150 0 +0
2025-09-24 2025-09-22 17.430 0 +0
2025-09-23 2025-09-19 16.730 0 +0
2025-09-22 2025-09-18 16.670 0 +0
2025-09-19 2025-09-17 16.520 0 +0
2025-09-18 2025-09-16 16.340 0 +0
2025-09-17 2025-09-15 16.370 0 +0
2025-09-16 2025-09-12 16.670 0 +0
2025-09-15 2025-09-11 17.320 0 +0
2025-09-12 2025-09-10 15.820 0 +0
2025-09-11 2025-09-09 15.300 0 +0
2025-09-10 2025-09-08 16.190 0 +0
2025-09-09 2025-09-05 15.430 0 +0
2025-09-08 2025-09-04 15.150 0 +0
2025-09-05 2025-09-03 15.470 0 +0
2025-09-04 2025-09-02 15.110 0 +0
2025-09-03 2025-09-01 15.240 0 +0
2025-09-02 2025-08-29 15.340 0 +0
2025-09-01 2025-08-28 15.410 0 +0
2025-08-29 2025-08-27 15.280 0 +0
2025-08-28 2025-08-26 14.990 0 +0
2025-08-27 2025-08-25 14.790 0 +0
2025-08-26 2025-08-22 14.510 0 +0
2025-08-25 2025-08-21 14.750 0 +0
2025-08-22 2025-08-20 14.770 0 +0
2025-08-21 2025-08-19 15.420 0 +0
2025-08-20 2025-08-18 15.910 0 +0
2025-08-19 2025-08-15 15.400 0 +0
2025-08-18 2025-08-14 15.020 0 +0
2025-08-15 2025-08-13 15.140 0 +0
2025-08-14 2025-08-12 14.650 0 +0
2025-08-13 2025-08-11 14.030 0 +0
2025-08-12 2025-08-08 14.670 0 +0
2025-08-11 2025-08-07 14.900 0 +0
2025-08-08 2025-08-06 14.620 0 +0
2025-08-07 2025-08-05 14.570 0 +0
2025-08-06 2025-08-04 14.180 0 +0
2025-08-05 2025-08-01 14.200 0 +0
2025-08-04 2025-07-31 14.040 0 +0
2025-08-01 2025-07-30 14.100 0 +0
2025-07-31 2025-07-29 13.900 0 +0
2025-07-30 2025-07-28 13.800 0 +0
2025-07-29 2025-07-25 13.360 0 +0
2025-07-28 2025-07-24 13.480 0 +0
2025-07-25 2025-07-23 13.340 0 +0
2025-07-24 2025-07-22 13.640 0 +0
2025-07-23 2025-07-21 13.800 0 +0
2025-07-22 2025-07-18 13.600 0 +0
2025-07-21 2025-07-17 13.160 0 +0
2025-07-18 2025-07-16 12.940 0 +0
2025-07-17 2025-07-15 12.040 0 +0
2025-07-16 2025-07-14 11.180 0 +0
2025-07-15 2025-07-11 10.860 0 +0
2025-07-14 2025-07-10 10.800 0 +0
2025-07-11 2025-07-09 10.860 0 +0
2025-07-10 2025-07-08 10.860 0 +0
2025-07-09 2025-07-07 10.660 0 +0
2025-07-08 2025-07-04 10.380 0 +0
2025-07-07 2025-07-03 10.740 0 +0
2025-07-04 2025-07-02 10.240 0 +0
2025-07-03 2025-06-30 10.300 0 +0
2025-07-02 2025-06-27 10.360 0 +0
2025-06-30 2025-06-26 10.260 0 +0
2025-06-27 2025-06-25 10.100 0 +0
2025-06-26 2025-06-24 10.140 0 +0
2025-06-25 2025-06-23 10.000 0 +0
2025-06-24 2025-06-20 10.020 0 +0
2025-06-23 2025-06-19 9.990 0 +0
2025-06-20 2025-06-18 10.180 0 +0
2025-06-19 2025-06-17 10.100 0 +0
2025-06-18 2025-06-16 9.820 0 +0
2025-06-17 2025-06-13 9.620 0 +0
2025-06-16 2025-06-12 9.620 0 +0
2025-06-13 2025-06-11 9.610 0 +0
2025-06-12 2025-06-10 9.230 0 +0
2025-06-11 2025-06-09 9.300 0 +0
2025-06-10 2025-06-06 9.500 0 +0
2025-06-09 2025-06-05 9.140 0 +0
2025-06-06 2025-06-04 9.030 0 +0
2025-06-05 2025-06-03 9.070 0 +0
2025-06-04 2025-06-02 9.400 0 +0
2025-06-03 2025-05-30 9.250 0 +0
2025-06-02 2025-05-29 9.550 0 +0
2025-05-30 2025-05-28 9.630 0 +0
2025-05-29 2025-05-27 9.270 0 +0
2025-05-28 2025-05-26 9.160 0 +0
2025-05-27 2025-05-23 10.300 0 +0
2025-05-26 2025-05-22 8.400 0 +0
2025-05-23 2025-05-21 8.400 0 +0
2025-05-22 2025-05-20 8.720 0 +0
2025-05-21 2025-05-19 8.600 0 +0
2025-05-20 2025-05-16 8.600 0 +0
2025-05-19 2025-05-15 8.500 0 +0
2025-05-16 2025-05-14 8.300 0 +0
2025-05-15 2025-05-13 8.500 0 +0
2025-05-14 2025-05-12 8.400 0 +0
2025-05-13 2025-05-09 8.100 0 +0
2025-05-12 2025-05-08 8.000 0 +0
2025-05-09 2025-05-07 7.900 0 +0
2025-05-08 2025-05-06 8.200 0 +0
2025-05-07 2025-05-02 7.600 0 +0
2025-05-06 2025-04-30 7.500 0 +0
2025-05-02 2025-04-29 7.300 0 +0
2025-04-30 2025-04-28 7.500 0 +0
2025-04-29 2025-04-25 7.400 0 +0
2025-04-28 2025-04-24 7.100 0 +0
2025-04-25 2025-04-23 7.300 0 +0
2025-04-24 2025-04-22 7.100 0 +0
2025-04-23 2025-04-17 7.100 0 +0
2025-04-22 2025-04-16 6.900 0 +0
2025-04-17 2025-04-15 7.300 0 +0
2025-04-16 2025-04-14 7.400 0 +0
2025-04-15 2025-04-11 7.400 0 +0
2025-04-14 2025-04-10 7.600 0 +0
2025-04-11 2025-04-09 7.200 0 +0
2025-04-10 2025-04-08 7.300 0 +0
2025-04-09 2025-04-07 6.800 0 +0
2025-04-08 2025-04-03 8.900 0 +0
2025-04-07 2025-04-02 9.000 0 +0
2025-04-03 2025-04-01 9.000 0 +0
2025-04-02 2025-03-31 9.000 0 +0
2025-04-01 2025-03-28 8.900 0 +0
2025-03-31 2025-03-27 9.200 0 +0
2025-03-28 2025-03-26 9.200 0 +0
2025-03-27 2025-03-25 9.000 0 +0
2025-03-26 2025-03-24 9.300 0 +0
2025-03-25 2025-03-21 9.600 0 +0
2025-03-24 2025-03-20 9.500 0 +0
2025-03-21 2025-03-19 9.600 0 +0
2025-03-20 2025-03-18 9.600 0 +0
2025-03-19 2025-03-17 9.400 0 +0
2025-03-18 2025-03-14 9.100 0 +0
2025-03-17 2025-03-13 9.100 0 +0
2025-03-14 2025-03-12 9.300 0 +0
2025-03-13 2025-03-11 9.500 0 +0
2025-03-12 2025-03-10 9.400 0 +0
2025-03-11 2025-03-07 9.300 0 +0
2025-03-10 2025-03-06 9.300 0 +0
2025-03-07 2025-03-05 9.200 0 +0
2025-03-06 2025-03-04 9.100 0 +0
2025-03-05 2025-03-03 9.100 0 +0
2025-03-04 2025-02-28 8.900 0 +0
2025-03-03 2025-02-27 9.400 0 +0
2025-02-28 2025-02-26 9.500 0 +0
2025-02-27 2025-02-25 9.500 0 +0
2025-02-26 2025-02-24 9.600 0 +0
2025-02-25 2025-02-21 9.500 0 +0
2025-02-24 2025-02-20 9.400 0 +0
2025-02-21 2025-02-19 9.400 0 +0
2025-02-20 2025-02-18 9.200 0 +0
2025-02-19 2025-02-17 9.200 0 +0
2025-02-18 2025-02-14 8.900 0 +0
2025-02-17 2025-02-13 8.700 0 +0
2025-02-14 2025-02-12 8.900 0 +0
2025-02-13 2025-02-11 8.600 0 +0
2025-02-12 2025-02-10 8.700 0 +0
2025-02-11 2025-02-07 8.700 0 +0
2025-02-10 2025-02-06 8.700 0 +0
2025-02-07 2025-02-05 8.500 0 +0
2025-02-06 2025-02-04 8.400 0 +0
2025-02-05 2025-02-03 8.200 0 +0
2025-02-04 2025-01-28 8.000 0 +0
2025-02-03 2025-01-24 8.300 0 +0
2025-01-27 2025-01-23 7.900 0 +0
2025-01-24 2025-01-22 8.300 0 +0
2025-01-23 2025-01-21 8.100 0 +0
2025-01-22 2025-01-20 8.000 0 +0
2025-01-21 2025-01-17 8.100 0 +0
2025-01-20 2025-01-16 8.100 0 +0
2025-01-17 2025-01-15 8.000 0 +0
2025-01-16 2025-01-14 8.100 0 +0
2025-01-15 2025-01-13 7.900 0 +0
2025-01-14 2025-01-10 8.100 0 +0
2025-01-13 2025-01-09 8.300 0 +0
2025-01-10 2025-01-08 8.200 0 +0
2025-01-09 2025-01-07 8.400 0 +0
2025-01-08 2025-01-06 8.200 0 +0
2025-01-07 2025-01-03 8.200 0 +0
2025-01-06 2025-01-02 8.600 0 +0
2025-01-03 2024-12-31 9.200 0 +0
2025-01-02 2024-12-27 8.700 0 +0
2024-12-30 2024-12-24 8.600 0 +0
2024-12-27 2024-12-20 8.700 0 +0
2024-12-23 2024-12-19 8.600 0 +0
2024-12-20 2024-12-18 8.700 0 +0
2024-12-19 2024-12-17 8.600 0 +0
2024-12-18 2024-12-16 8.900 0 +0
2024-12-17 2024-12-13 8.800 0 +0
2024-12-16 2024-12-12 9.000 0 +0
2024-12-13 2024-12-11 8.900 0 +0
2024-12-12 2024-12-10 9.000 0 +0
2024-12-11 2024-12-09 9.300 0 +0
2024-12-10 2024-12-06 9.500 0 +0
2024-12-09 2024-12-05 9.300 0 +0
2024-12-06 2024-12-04 9.500 0 +0
2024-12-05 2024-12-03 9.400 0 +0
2024-12-04 2024-12-02 9.500 0 +0
2024-12-03 2024-11-29 9.300 0 +0
2024-12-02 2024-11-28 9.000 0 +0
2024-11-29 2024-11-27 9.400 0 +0
2024-11-28 2024-11-26 9.400 0 +0
2024-11-27 2024-11-25 9.300 0 +0
2024-11-26 2024-11-22 9.400 0 +0
2024-11-25 2024-11-21 9.400 0 +0
2024-11-22 2024-11-20 9.500 0 +0
2024-11-21 2024-11-19 9.300 0 +0
2024-11-20 2024-11-18 8.700 0 +0
2024-11-19 2024-11-15 8.500 0 +0
2024-11-18 2024-11-14 8.200 0 +0
2024-11-15 2024-11-13 9.300 0 +0
2024-11-14 2024-11-12 8.700 0 +0
2024-11-13 2024-11-11 9.200 0 +0
2024-11-12 2024-11-08 9.200 0 +0
2024-11-11 2024-11-07 9.300 0 +0
2024-11-08 2024-11-06 9.200 0 +0
2024-11-07 2024-11-05 9.200 0 +0
2024-11-06 2024-11-04 9.100 0 +0
2024-11-05 2024-11-01 8.900 0 +0
2024-11-04 2024-10-31 9.000 0 +0
2024-11-01 2024-10-30 9.100 0 +0
2024-10-31 2024-10-29 9.300 0 +0
2024-10-30 2024-10-28 9.300 0 +0
2024-10-29 2024-10-25 9.200 0 +0
2024-10-28 2024-10-24 9.100 0 +0
2024-10-25 2024-10-23 9.600 0 +0
2024-10-24 2024-10-22 9.400 0 +0
2024-10-23 2024-10-21 9.300 0 +0
2024-10-22 2024-10-18 9.300 0 +0
2024-10-21 2024-10-17 8.900 0 +0
2024-10-18 2024-10-16 8.900 0 +0
2024-10-17 2024-10-15 8.800 0 +0
2024-10-16 2024-10-14 8.800 0 +0
2024-10-15 2024-10-10 9.000 0 +0
2024-10-14 2024-10-09 8.900 0 +0
2024-10-10 2024-10-08 8.800 0 +0
2024-10-09 2024-10-07 9.600 0 +0
2024-10-08 2024-10-04 9.800 0 +0
2024-10-07 2024-10-03 9.200 0 +0
2024-10-04 2024-10-02 9.300 0 +0
2024-10-03 2024-09-30 9.000 0 +0
2024-10-02 2024-09-27 8.900 0 +0
2024-09-30 2024-09-26 8.600 0 +0
2024-09-27 2024-09-25 8.400 0 +0
2024-09-26 2024-09-24 8.500 0 +0
2024-09-25 2024-09-23 7.800 0 +0
2024-09-24 2024-09-20 7.700 0 +0
2024-09-23 2024-09-19 7.600 0 +0
2024-09-20 2024-09-17 7.600 0 +0
2024-09-19 2024-09-16 7.600 0 +0
2024-09-17 2024-09-13 7.500 0 +0
2024-09-16 2024-09-12 7.400 0 +0
2024-09-13 2024-09-11 7.400 0 +0
2024-09-12 2024-09-10 7.600 0 +0
2024-09-11 2024-09-09 7.600 0 +0
2024-09-10 2024-09-05 7.700 0 +0
2024-09-09 2024-09-04 7.900 0 +0
2024-09-05 2024-09-03 7.900 0 +0
2024-09-04 2024-09-02 8.100 0 +0
2024-09-03 2024-08-30 8.200 0 +0
2024-09-02 2024-08-29 8.200 0 +0
2024-08-30 2024-08-28 8.300 0 +0
2024-08-29 2024-08-27 8.400 0 +0
2024-08-28 2024-08-26 8.400 0 +0
2024-08-27 2024-08-23 8.200 0 +0
2024-08-26 2024-08-22 8.300 0 +0
2024-08-23 2024-08-21 8.400 0 +0
2024-08-22 2024-08-20 8.200 0 +0
2024-08-21 2024-08-19 8.400 0 +0
2024-08-20 2024-08-16 8.200 0 +0
2024-08-19 2024-08-15 8.300 0 +0
2024-08-16 2024-08-14 8.100 0 +0
2024-08-15 2024-08-13 7.600 0 +0
2024-08-14 2024-08-12 7.700 0 +0
2024-08-13 2024-08-09 7.600 0 +0
2024-08-12 2024-08-08 7.500 0 +0
2024-08-09 2024-08-07 7.500 0 +0
2024-08-08 2024-08-06 7.300 0 +0
2024-08-07 2024-08-05 7.300 0 +0
2024-08-06 2024-08-02 8.000 0 +0
2024-08-05 2024-08-01 8.000 0 +0
2024-08-02 2024-07-31 7.900 0 +0
2024-08-01 2024-07-30 7.900 0 +0
2024-07-31 2024-07-29 8.200 0 +0
2024-07-30 2024-07-26 7.900 0 +0
2024-07-29 2024-07-25 7.900 0 +0
2024-07-26 2024-07-24 8.200 0 +0
2024-07-25 2024-07-23 8.100 0 +0
2024-07-24 2024-07-22 8.100 0 +0
2024-07-23 2024-07-19 8.300 0 +0
2024-07-22 2024-07-18 8.300 0 +0
2024-07-19 2024-07-17 8.400 0 +0
2024-07-18 2024-07-16 8.700 0 +0
2024-07-17 2024-07-15 8.500 0 +0
2024-07-16 2024-07-12 8.700 0 +0
2024-07-15 2024-07-11 8.800 0 +0
2024-07-12 2024-07-10 8.400 0 +0
2024-07-11 2024-07-09 8.500 0 +0
2024-07-10 2024-07-08 8.100 0 +0
2024-07-09 2024-07-05 8.500 0 +0
2024-07-08 2024-07-04 8.900 0 +0
2024-07-05 2024-07-03 8.800 0 +0
2024-07-04 2024-07-02 8.800 0 +0
2024-07-03 2024-06-28 8.800 0 +0
2024-07-02 2024-06-27 8.700 0 +0
2024-06-28 2024-06-26 8.600 0 +0
2024-06-27 2024-06-25 8.900 0 +0
2024-06-26 2024-06-24 9.100 0 +0
2024-06-25 2024-06-21 9.400 0 +0
2024-06-24 2024-06-20 9.800 0 +0
2024-06-21 2024-06-19 9.600 0 +0
2024-06-20 2024-06-18 9.500 0 +0
2024-06-19 2024-06-17 9.000 0 +0
2024-06-18 2024-06-14 9.200 0 +0
2024-06-17 2024-06-13 8.500 0 +0
2024-06-14 2024-06-12 8.000 0 +0
2024-06-13 2024-06-11 8.000 0 +0
2024-06-12 2024-06-07 8.100 0 +0
2024-06-11 2024-06-06 8.300 0 +0
2024-06-07 2024-06-05 7.700 0 +0
2024-06-06 2024-06-04 7.900 0 +0
2024-06-05 2024-06-03 7.700 0 +0
2024-06-04 2024-05-31 7.500 0 +0
2024-06-03 2024-05-30 7.600 0 +0
2024-05-31 2024-05-29 7.600 0 +0
2024-05-30 2024-05-28 7.700 0 +0
2024-05-29 2024-05-27 7.700 0 +0
2024-05-28 2024-05-24 7.600 0 +0
2024-05-27 2024-05-23 7.900 0 +0
2024-05-24 2024-05-22 8.000 0 +0
2024-05-23 2024-05-21 8.000 0 +0
2024-05-22 2024-05-20 8.000 0 +0
2024-05-21 2024-05-17 7.900 0 +0
2024-05-20 2024-05-16 7.900 0 +0
2024-05-17 2024-05-14 8.000 0 +0
2024-05-16 2024-05-13 8.400 0 +0
2024-05-14 2024-05-10 8.500 0 +0
2024-05-13 2024-05-09 8.400 0 +0
2024-05-10 2024-05-08 8.400 0 +0
2024-05-09 2024-05-07 8.500 0 +0
2024-05-08 2024-05-06 9.100 0 +0
2024-05-07 2024-05-03 8.400 0 +0
2024-05-06 2024-05-02 8.600 0 +0
2024-05-03 2024-04-30 8.800 0 +0
2024-05-02 2024-04-29 8.500 0 +0
2024-04-30 2024-04-26 8.500 0 +0
2024-04-29 2024-04-25 7.700 0 +0
2024-04-26 2024-04-24 7.300 0 +0
2024-04-25 2024-04-23 6.800 0 +0
2024-04-24 2024-04-22 6.600 0 +0
2024-04-23 2024-04-19 6.700 0 +0
2024-04-22 2024-04-18 6.900 0 +0
2024-04-19 2024-04-17 6.900 0 +0
2024-04-18 2024-04-16 6.800 0 +0
2024-04-17 2024-04-15 7.700 0 +0
2024-04-16 2024-04-12 8.500 0 +0
2024-04-15 2024-04-11 7.400 0 +0
2024-04-12 2024-04-10 6.900 0 +0
2024-04-11 2024-04-09 5.900 0 +0
2024-04-10 2024-04-08 6.200 0 +0
2024-04-09 2024-04-05 4.850 0 +0
2024-04-08 2024-04-03 5.000 0 +0
2024-04-05 2024-04-02 5.100 0 +0
2024-04-03 2024-03-28 5.100 0 +0
2024-04-02 2024-03-27 4.950 0 +0
2024-03-28 2024-03-26 5.100 0 +0
2024-03-27 2024-03-25 5.000 0 +0
2024-03-26 2024-03-22 5.000 0 +0
2024-03-25 2024-03-21 5.100 0 +0
2024-03-22 2024-03-20 5.000 0 +0
2024-03-21 2024-03-19 5.200 0 +0
2024-03-20 2024-03-18 5.300 0 +0
2024-03-19 2024-03-15 5.000 0 +0
2024-03-18 2024-03-14 4.950 0 +0
2024-03-15 2024-03-13 4.950 0 +0
2024-03-14 2024-03-12 5.000 0 +0
2024-03-13 2024-03-11 5.000 0 +0
2024-03-12 2024-03-08 5.000 0 +0
2024-03-11 2024-03-07 4.700 0 +0
2024-03-08 2024-03-06 4.750 0 +0
2024-03-07 2024-03-05 4.650 0 +0
2024-03-06 2024-03-04 4.850 0 +0
2024-03-05 2024-03-01 4.900 0 +0
2024-03-04 2024-02-29 4.850 0 +0
2024-03-01 2024-02-28 4.900 0 +0
2024-02-29 2024-02-27 5.100 0 +0
2024-02-28 2024-02-26 5.100 0 +0
2024-02-27 2024-02-23 5.200 0 +0
2024-02-26 2024-02-22 5.100 0 +0
2024-02-23 2024-02-21 5.100 0 +0
2024-02-22 2024-02-20 4.850 0 +0
2024-02-21 2024-02-19 4.850 0 +0
2024-02-20 2024-02-16 4.950 0 +0
2024-02-19 2024-02-15 4.800 0 +0
2024-02-16 2024-02-14 4.950 0 +0
2024-02-15 2024-02-09 4.850 0 +0
2024-02-14 2024-02-07 4.950 0 +0
2024-02-08 2024-02-06 4.950 0 +0
2024-02-07 2024-02-05 4.600 0 +0
2024-02-06 2024-02-02 4.800 0 +0
2024-02-05 2024-02-01 4.950 0 +0
2024-02-02 2024-01-31 4.900 0 +0
2024-02-01 2024-01-30 4.900 0 +0
2024-01-31 2024-01-29 5.200 0 +0
2024-01-30 2024-01-26 5.100 0 +0
2024-01-29 2024-01-25 5.000 0 +0
2024-01-26 2024-01-24 4.950 0 +0
2024-01-25 2024-01-23 4.800 0 +0
2024-01-24 2024-01-22 4.750 0 +0
2024-01-23 2024-01-19 5.100 0 +0
2024-01-22 2024-01-18 5.300 0 +0
2024-01-19 2024-01-17 5.200 0 +0
2024-01-18 2024-01-16 5.600 0 +0
2024-01-17 2024-01-15 5.600 0 +0
2024-01-16 2024-01-12 5.800 0 +0
2024-01-15 2024-01-11 5.600 0 +0
2024-01-12 2024-01-10 5.500 0 +0
2024-01-11 2024-01-09 5.600 0 +0
2024-01-10 2024-01-08 5.600 0 +0
2024-01-09 2024-01-05 6.000 0 +0
2024-01-08 2024-01-04 5.900 0 +0
2024-01-05 2024-01-03 5.900 0 +0
2024-01-04 2024-01-02 5.900 0 +0
2024-01-03 2023-12-29 6.100 0 +0
2024-01-02 2023-12-28 6.100 0 +0
2023-12-29 2023-12-27 5.900 0 +0
2023-12-28 2023-12-22 5.900 0 +0
2023-12-27 2023-12-21 5.800 0 +0
2023-12-22 2023-12-20 5.700 0 +0
2023-12-21 2023-12-19 5.700 0 +0
2023-12-20 2023-12-18 5.600 0 +0
2023-12-19 2023-12-15 5.700 0 +0
2023-12-18 2023-12-14 5.600 0 +0
2023-12-15 2023-12-13 5.500 0 +0
2023-12-14 2023-12-12 5.400 0 +0
2023-12-13 2023-12-11 5.600 0 +0
2023-12-12 2023-12-08 5.500 0 +0
2023-12-11 2023-12-07 5.500 0 +0
2023-12-08 2023-12-06 5.500 0 +0
2023-12-07 2023-12-05 5.400 0 +0
2023-12-06 2023-12-04 5.500 0 +0
2023-12-05 2023-12-01 5.900 0 +0
2023-12-04 2023-11-30 5.800 0 +0
2023-12-01 2023-11-29 5.800 0 +0
2023-11-30 2023-11-28 6.000 0 +0
2023-11-29 2023-11-27 6.000 0 +0
2023-11-28 2023-11-24 6.200 0 +0
2023-11-27 2023-11-23 6.200 0 +0
2023-11-24 2023-11-22 6.100 0 +0
2023-11-23 2023-11-21 6.100 0 +0
2023-11-22 2023-11-20 6.000 0 +0
2023-11-21 2023-11-17 5.900 0 +0
2023-11-20 2023-11-16 5.900 0 +0
2023-11-17 2023-11-15 6.000 0 +0
2023-11-16 2023-11-14 5.900 0 +0
2023-11-15 2023-11-13 5.800 0 +0
2023-11-14 2023-11-10 6.000 0 +0
2023-11-13 2023-11-09 6.000 0 +0
2023-11-10 2023-11-08 6.000 0 +0
2023-11-09 2023-11-07 6.100 0 +0
2023-11-08 2023-11-06 6.200 0 +0
2023-11-07 2023-11-03 5.900 0 +0
2023-11-06 2023-11-02 5.800 0 +0
2023-11-03 2023-11-01 5.600 0 +0
2023-11-02 2023-10-31 5.800 0 +0
2023-11-01 2023-10-30 5.800 0 +0
2023-10-31 2023-10-27 5.800 0 +0
2023-10-30 2023-10-26 5.800 0 +0
2023-10-27 2023-10-25 5.700 0 +0
2023-10-26 2023-10-24 5.900 0 +0
2023-10-25 2023-10-20 6.500 0 +0
2023-10-24 2023-10-19 6.700 0 +0
2023-10-20 2023-10-18 7.100 0 +0
2023-10-19 2023-10-17 6.700 0 +0
2023-10-18 2023-10-16 6.800 0 +0
2023-10-17 2023-10-13 6.900 0 +0
2023-10-16 2023-10-12 7.200 0 +0
2023-10-13 2023-10-11 6.300 0 +0
2023-10-12 2023-10-10 6.400 0 +0
2023-10-11 2023-10-09 6.400 0 +0
2023-10-10 2023-10-06 6.300 0 +0
2023-10-09 2023-10-05 6.200 0 +0
2023-10-06 2023-10-04 6.400 0 +0
2023-10-05 2023-10-03 6.500 0 +0
2023-10-04 2023-09-29 6.700 0 +0
2023-10-03 2023-09-28 6.600 0 +0
2023-09-29 2023-09-27 6.700 0 +0
2023-09-28 2023-09-26 6.700 0 +0
2023-09-27 2023-09-25 6.800 0 +0
2023-09-26 2023-09-22 6.900 0 +0
2023-09-25 2023-09-21 6.800 0 +0
2023-09-22 2023-09-20 7.000 0 +0
2023-09-21 2023-09-19 7.000 0 +0
2023-09-20 2023-09-18 7.000 0 +0
2023-09-19 2023-09-15 7.000 0 +0
2023-09-18 2023-09-14 6.900 0 +0
2023-09-15 2023-09-13 7.100 0 +0
2023-09-14 2023-09-12 6.800 0 +0
2023-09-13 2023-09-11 6.800 0 +0
2023-09-12 2023-09-07 7.100 0 +0
2023-09-11 2023-09-06 7.100 0 -500
2023-08-28 2023-08-24 7.200 500 -400 0.00% 3,600
2023-08-25 2023-08-23 7.200 900 -4,500 0.00% 6,480
2023-08-02 2023-07-31 8.400 5,400 -2,500 0.00% 45,360
2023-07-10 2023-07-06 8.400 7,900 -100 0.00% 66,360
2023-06-23 2023-06-20 8.100 8,000 -600 0.00% 64,800
2023-06-20 2023-06-16 8.200 8,600 -169,400 0.00% 70,520
2023-05-23 2023-05-19 8.400 178,000 -1,800 0.02% 1,495,200
2023-05-02 2023-04-27 8.000 179,800 -100 0.02% 1,438,400
2023-03-24 2023-03-22 8.500 179,900 +3,600 0.02% 1,529,150
2023-03-23 2023-03-21 8.200 176,300 +13,400 0.02% 1,445,660
2023-03-17 2023-03-15 8.100 162,900 +6,000 0.02% 1,319,490
2023-03-15 2023-03-13 8.300 156,900 -16,000 0.02% 1,302,270
2023-02-14 2023-02-10 9.400 172,900 +300 0.02% 1,625,260
2022-09-01 2022-08-30 10.200 172,600 +500 0.02% 1,760,520
2022-04-14 2022-04-12 10.100 172,100 -200 0.02% 1,738,210
2022-03-21 2022-03-17 10.000 172,300 -2,300 0.02% 1,723,000
2022-03-17 2022-03-15 8.800 174,600 +2,300 0.02% 1,536,480
2021-12-17 2021-12-15 12.600 172,300 -1,900 0.02% 2,170,980
2021-12-15 2021-12-13 13.000 174,200 -20,200 0.02% 2,264,600
2021-12-10 2021-12-08 12.400 194,400 -600 0.02% 2,410,560
2021-11-18 2021-11-16 11.900 195,000 +500 0.02% 2,320,500
2021-11-16 2021-11-12 12.500 194,500 +100 0.02% 2,431,250
2021-11-04 2021-11-02 11.800 194,400 -10,300 0.02% 2,293,920
2021-09-10 2021-09-08 11.800 204,700 -400 0.03% 2,415,460
2021-08-26 2021-08-24 11.400 205,100 +1,900 0.03% 2,338,140
2021-08-25 2021-08-23 10.400 203,200 -2,000 0.03% 2,113,280
2021-08-18 2021-08-16 10.500 205,200 -2,000 0.03% 2,154,600
2021-07-23 2021-07-21 10.700 207,200 +400 0.03% 2,217,040
2021-06-11 2021-06-09 12.400 206,800 -1,500 0.03% 2,564,320
2021-06-01 2021-05-28 11.800 208,300 +800 0.03% 2,457,940
2021-05-27 2021-05-25 11.400 207,500 +1,000 0.03% 2,365,500
2021-03-26 2021-03-24 11.200 206,500 +1,000 0.03% 2,312,800
2021-03-24 2021-03-22 12.000 205,500 -100 0.03% 2,466,000
2021-03-22 2021-03-18 11.600 205,600 +1,000 0.03% 2,384,960
2021-03-11 2021-03-09 10.500 204,600 +3,200 0.03% 2,148,300
2021-02-22 2021-02-18 12.000 201,400 +5,000 0.02% 2,416,800
2021-02-16 2021-02-09 11.600 196,400 +600 0.02% 2,278,240
2021-01-25 2021-01-21 13.700 195,800 +1,000 0.02% 2,682,460
2021-01-21 2021-01-19 12.800 194,800 +7,200 0.02% 2,493,440
2021-01-20 2021-01-18 12.500 187,600 -2,000 0.02% 2,345,000
2021-01-19 2021-01-15 12.800 189,600 -1,600 0.02% 2,426,880
2021-01-18 2021-01-14 14.800 191,200 +8,000 0.02% 2,829,760
2021-01-15 2021-01-13 12.200 183,200 -300 0.02% 2,235,040
2021-01-13 2021-01-11 10.400 183,500 -100 0.02% 1,908,400
2021-01-07 2021-01-05 10.000 183,600 -1,600 0.02% 1,836,000
2021-01-06 2021-01-04 9.900 185,200 +2,000 0.02% 1,833,480
2021-01-05 2020-12-31 9.500 183,200 +1,000 0.02% 1,740,400
2020-11-05 2020-11-03 8.500 182,200 +500 0.02% 1,548,700
2020-11-02 2020-10-29 8.800 181,700 +500 0.02% 1,598,960
2020-10-30 2020-10-28 8.900 181,200 +100 0.02% 1,612,680
2020-10-15 2020-10-12 10.300 181,100 +15,000 0.02% 1,865,330
2020-10-12 2020-10-08 11.800 166,100 -5,500 0.02% 1,959,980
2020-10-09 2020-10-07 11.900 171,600 +1,000 0.02% 2,042,040
2020-10-08 2020-10-06 12.300 170,600 +1,300 0.02% 2,098,380
2020-10-07 2020-10-05 11.500 169,300 +31,000 0.02% 1,946,950
2020-10-06 2020-09-30 11.000 138,300 +40,000 0.02% 1,521,300
2020-10-05 2020-09-29 10.800 98,300 +10,000 0.01% 1,061,640
2020-09-29 2020-09-25 10.300 88,300 +800 0.01% 909,490
2020-09-28 2020-09-24 10.600 87,500 +200 0.01% 927,500
2020-09-03 2020-09-01 9.300 87,300 -4,000 0.01% 811,890
2020-08-24 2020-08-20 8.800 91,300 +100 0.01% 803,440
2020-07-30 2020-07-28 8.400 91,200 -500 0.01% 766,080
2020-07-13 2020-07-09 9.400 91,700 -1,000 0.01% 861,980
2020-07-08 2020-07-06 9.300 92,700 +6,000 0.01% 862,110
2020-06-18 2020-06-16 8.500 86,700 +600 0.01% 736,950
2020-06-16 2020-06-12 8.800 86,100 +500 0.01% 757,680
2020-06-01 2020-05-28 9.000 85,600 -100 0.01% 770,400
2020-05-29 2020-05-27 9.000 85,700 +100 0.01% 771,300
2020-04-22 2020-04-20 9.000 85,600 +100 0.01% 770,400
2020-04-21 2020-04-17 9.200 85,500 +100 0.01% 786,600
2020-04-20 2020-04-16 9.000 85,400 +100 0.01% 768,600
2020-04-07 2020-04-03 8.500 85,300 +3,700 0.01% 725,050
2020-04-02 2020-03-31 8.700 81,600 +500 0.01% 709,920
2020-04-01 2020-03-30 8.600 81,100 -10,000 0.01% 697,460
2020-03-23 2020-03-19 7.900 91,100 +10,000 0.01% 719,690
2020-03-16 2020-03-12 9.700 81,100 +500 0.01% 786,670
2020-03-03 2020-02-28 11.800 80,600 +500 0.01% 951,080
2020-02-10 2020-02-06 12.800 80,100 +100 0.01% 1,025,280
2020-02-07 2020-02-05 12.500 80,000 -15,000 0.01% 1,000,000
2020-01-23 2020-01-21 15.000 95,000 +2,500 0.01% 1,425,000
2020-01-21 2020-01-17 15.700 92,500 -3,000 0.01% 1,452,250
2020-01-17 2020-01-15 14.900 95,500 -200 0.01% 1,422,950
2020-01-15 2020-01-13 14.600 95,700 +2,500 0.01% 1,397,220
2020-01-07 2020-01-03 15.000 93,200 -4,300 0.01% 1,398,000
2020-01-03 2019-12-31 15.100 97,500 -300 0.01% 1,472,250
2020-01-02 2019-12-27 14.900 97,800 +100 0.01% 1,457,220
2019-12-20 2019-12-18 15.400 97,700 +300 0.01% 1,504,580
2019-12-16 2019-12-12 13.800 97,400 -500 0.01% 1,344,120
2019-12-11 2019-12-09 13.600 97,900 +10,100 0.01% 1,331,440
2019-12-06 2019-12-04 13.700 87,800 +100 0.01% 1,202,860
2019-12-05 2019-12-03 13.400 87,700 +200 0.01% 1,175,180
2019-12-03 2019-11-29 13.100 87,500 -300 0.01% 1,146,250
2019-12-02 2019-11-28 13.100 87,800 -400 0.01% 1,150,180
2019-11-29 2019-11-27 12.800 88,200 +9,900 0.01% 1,128,960
2019-11-22 2019-11-20 12.200 78,300 -25,000 0.01% 955,260
2019-11-08 2019-11-06 11.500 103,300 +500 0.01% 1,187,950
2019-11-07 2019-11-05 11.200 102,800 -500 0.01% 1,151,360
2019-10-31 2019-10-29 10.800 103,300 -2,500 0.01% 1,115,640
2019-09-30 2019-09-26 9.900 105,800 -5,000 0.01% 1,047,420
2019-09-20 2019-09-18 9.600 110,800 +5,000 0.01% 1,063,680
2019-09-18 2019-09-16 12.500 105,800 -2,500 0.01% 1,322,500
2019-09-16 2019-09-12 11.800 108,300 -60,000 0.01% 1,277,940
2019-09-13 2019-09-11 10.300 168,300 +20,000 0.02% 1,733,490
2019-09-10 2019-09-06 9.900 148,300 -40,000 0.02% 1,468,170
2019-09-04 2019-09-02 9.000 188,300 +4,300 0.02% 1,694,700
2019-09-02 2019-08-29 9.000 184,000 +20,000 0.02% 1,656,000
2019-08-30 2019-08-28 9.000 164,000 +20,000 0.02% 1,476,000
2019-08-29 2019-08-27 9.200 144,000 -100 0.02% 1,324,800
2019-08-22 2019-08-20 9.400 144,100 -20,000 0.02% 1,354,540
2019-08-21 2019-08-19 9.200 164,100 -89,900 0.02% 1,509,720
2019-08-19 2019-08-15 9.300 254,000 +40,000 0.03% 2,362,200
2019-08-16 2019-08-14 9.000 214,000 +20,000 0.03% 1,926,000
2019-08-15 2019-08-13 9.300 194,000 +50,000 0.02% 1,804,200
2019-08-14 2019-08-12 9.700 144,000 -30,000 0.02% 1,396,800
2019-08-08 2019-08-06 9.500 174,000 +30,000 0.02% 1,653,000
2019-08-06 2019-08-02 10.400 144,000 +200 0.02% 1,497,600
2019-07-31 2019-07-29 10.500 143,800 -80,000 0.02% 1,509,900
2019-07-30 2019-07-26 10.000 223,800 -5,900 0.03% 2,238,000
2019-07-29 2019-07-25 10.500 229,700 +6,000 0.03% 2,411,850
2019-07-18 2019-07-16 8.500 223,700 +20,000 0.03% 1,901,450
2019-07-17 2019-07-15 8.500 203,700 +20,000 0.02% 1,731,450
2019-07-15 2019-07-11 8.500 183,700 -101,000 0.02% 1,561,450
2019-07-09 2019-07-05 8.800 284,700 +70,000 0.03% 2,505,360
2019-07-08 2019-07-04 8.800 214,700 +20,000 0.03% 1,889,360
2019-07-04 2019-07-02 9.300 194,700 -139,100 0.02% 1,810,710
2019-07-03 2019-06-28 8.700 333,800 -10,000 0.04% 2,904,060
2019-06-20 2019-06-18 8.600 343,800 +50,000 0.04% 2,956,680
2019-06-18 2019-06-14 8.700 293,800 +20,000 0.04% 2,556,060
2019-06-17 2019-06-13 9.100 273,800 +20,000 0.03% 2,491,580
2019-06-14 2019-06-12 9.000 253,800 +40,000 0.03% 2,284,200
2019-06-13 2019-06-11 9.600 213,800 -70,000 0.03% 2,052,480
2019-06-12 2019-06-10 8.800 283,800 +70,000 0.03% 2,497,440
2019-05-31 2019-05-29 9.000 213,800 +20,000 0.03% 1,924,200
2019-05-30 2019-05-28 9.200 193,800 +50,000 0.02% 1,782,960
2019-05-14 2019-05-09 11.000 143,800 +3,000 0.02% 1,581,800
2019-05-10 2019-05-08 12.000 140,800 +2,000 0.02% 1,689,600
2019-05-07 2019-05-03 13.600 138,800 -600 0.02% 1,887,680
2019-05-03 2019-04-30 11.700 139,400 +400 0.02% 1,630,980
2019-04-26 2019-04-24 15.000 139,000 -300 0.02% 2,085,000
2019-04-25 2019-04-23 14.400 139,300 +200 0.02% 2,005,920
2019-04-24 2019-04-18 15.000 139,100 -400 0.02% 2,086,500
2019-04-23 2019-04-17 14.100 139,500 -400 0.02% 1,966,950
2019-02-27 2019-02-25 9.700 139,900 -1,000 0.02% 1,357,030
2019-02-22 2019-02-20 9.600 140,900 -20,000 0.02% 1,352,640
2019-02-15 2019-02-13 9.600 160,900 -20,000 0.02% 1,544,640
2019-02-14 2019-02-12 9.200 180,900 -20,000 0.02% 1,664,280
2019-02-12 2019-02-08 9.200 200,900 -43,800 0.02% 1,848,280
2019-02-11 2019-02-04 8.900 244,700 -46,200 0.03% 2,177,830
2018-11-29 2018-11-27 9.600 290,900 -20,000 0.04% 2,792,640
2018-11-23 2018-11-21 9.600 310,900 -63,100 0.04% 2,984,640
2018-11-20 2018-11-16 9.000 374,000 -40,000 0.05% 3,366,000
2018-11-19 2018-11-15 8.200 414,000 +500 0.05% 3,394,800
2018-10-30 2018-10-26 6.900 413,500 -1,500 0.05% 2,853,150
2018-10-29 2018-10-25 6.900 415,000 +10,000 0.05% 2,863,500
2018-10-16 2018-10-12 7.200 405,000 +10,000 0.05% 2,916,000
2018-10-15 2018-10-11 7.000 395,000 -200 0.05% 2,765,000
2018-10-03 2018-09-28 9.000 395,200 -500 0.05% 3,556,800
2018-09-28 2018-09-26 10.100 395,700 -1,500 0.05% 3,996,570
2018-09-24 2018-09-20 10.000 397,200 +1,500 0.05% 3,972,000
2018-08-29 2018-08-27 10.900 395,700 -20,000 0.05% 4,313,130
2018-08-17 2018-08-15 9.900 415,700 +41,000 0.05% 4,115,430
2018-08-16 2018-08-14 10.400 374,700 +60,000 0.05% 3,896,880
2018-08-15 2018-08-13 10.800 314,700 +50,000 0.04% 3,398,760
2018-08-13 2018-08-09 11.300 264,700 -4,900 0.03% 2,991,110
2018-08-10 2018-08-08 11.100 269,600 -300 0.03% 2,992,560
2018-08-02 2018-07-31 11.900 269,900 +1,000 0.03% 3,211,810
2018-08-01 2018-07-30 11.400 268,900 +1,000 0.03% 3,065,460
2018-07-16 2018-07-12 11.800 267,900 +200 0.03% 3,161,220
2018-07-10 2018-07-06 10.700 267,700 +7,000 0.03% 2,864,390
2018-07-09 2018-07-05 11.400 260,700 +500 0.03% 2,971,980
2018-06-29 2018-06-27 11.300 260,200 +40,000 0.03% 2,940,260
2018-06-28 2018-06-26 12.000 220,200 +20,000 0.03% 2,642,400
2018-06-27 2018-06-25 12.000 200,200 +60,000 0.02% 2,402,400
2018-06-26 2018-06-22 12.500 140,200 +22,600 0.02% 1,752,500
2018-06-21 2018-06-19 12.500 117,600 +100 0.01% 1,470,000
2018-06-20 2018-06-15 13.500 117,500 -100 0.01% 1,586,250
2018-05-21 2018-05-17 15.500 117,600 +7,500 0.01% 1,822,800
2018-05-16 2018-05-14 15.000 110,100 -358,000 0.01% 1,651,500
2018-05-14 2018-05-10 12.700 468,100 -20,000 0.06% 5,944,870
2018-05-11 2018-05-09 12.100 488,100 +147,000 0.06% 5,906,010
2018-05-10 2018-05-08 12.300 341,100 +500 0.04% 4,195,530
2018-05-09 2018-05-07 12.400 340,600 +160,100 0.04% 4,223,440
2018-05-04 2018-05-02 13.500 180,500 +7,000 0.02% 2,436,750
2018-04-24 2018-04-20 13.900 173,500 +200 0.02% 2,411,650
2018-04-23 2018-04-19 14.900 173,300 +3,000 0.02% 2,582,170
2018-04-19 2018-04-17 15.300 170,300 +4,900 0.02% 2,605,590
2018-04-06 2018-04-03 16.500 165,400 +7,000 0.02% 2,729,100
2018-03-23 2018-03-21 18.800 158,400 -4,500 0.02% 2,977,920
2018-03-21 2018-03-19 19.000 162,900 -2,000 0.02% 3,095,100
2018-03-16 2018-03-14 20.200 164,900 -10,000 0.02% 3,330,980
2018-03-15 2018-03-13 20.500 174,900 -20,000 0.02% 3,585,450
2018-03-14 2018-03-12 20.900 194,900 +1,800 0.02% 4,073,410
2018-03-13 2018-03-09 20.900 193,100 +112,200 0.02% 4,035,790
2018-02-27 2018-02-23 21.900 80,900 +2,000 0.01% 1,771,710
2018-02-06 2018-02-02 23.000 78,900 +300 0.01% 1,814,700
2018-01-12 2018-01-10 24.400 78,600 +500 0.01% 1,917,840
2018-01-03 2017-12-29 23.800 78,100 -100 0.01% 1,858,780
2017-11-30 2017-11-28 24.000 78,200 +100 0.01% 1,876,800
2017-11-15 2017-11-13 23.000 78,100 -800 0.01% 1,796,300
2017-11-07 2017-11-03 23.400 78,900 -2,300 0.01% 1,846,260
2017-11-02 2017-10-31 24.500 81,200 -6,500 0.01% 1,989,400
2017-09-28 2017-09-26 24.500 87,700 -200 0.01% 2,148,650
2017-09-18 2017-09-14 25.500 87,900 -19,000 0.01% 2,241,450
2017-09-14 2017-09-12 25.500 106,900 -52,000 0.01% 2,725,950
2017-09-11 2017-09-07 26.100 158,900 +2,000 0.02% 4,147,290
2017-09-06 2017-09-04 25.600 156,900 +55,000 0.02% 4,016,640
2017-09-05 2017-09-01 24.800 101,900 +14,000 0.01% 2,527,120
2017-08-30 2017-08-28 24.200 87,900 -800 0.01% 2,127,180
2017-08-21 2017-08-17 24.500 88,700 +3,000 0.01% 2,173,150
2017-08-16 2017-08-14 24.600 85,700 +1,800 0.01% 2,108,220
2017-08-11 2017-08-09 25.900 83,900 +300 0.01% 2,173,010
2017-08-09 2017-08-07 26.100 83,600 +800 0.01% 2,181,960
2017-08-07 2017-08-03 26.100 82,800 +1,500 0.01% 2,161,080
2017-08-02 2017-07-31 26.100 81,300 +800 0.01% 2,121,930
2017-07-31 2017-07-27 26.700 80,500 -600 0.01% 2,149,350
2017-07-20 2017-07-18 24.400 81,100 -1,200 0.01% 1,978,840
2017-07-13 2017-07-11 23.700 82,300 +200 0.01% 1,950,510
2017-07-12 2017-07-10 24.000 82,100 +500 0.01% 1,970,400
2017-07-06 2017-07-04 24.000 81,600 -1,600 0.01% 1,958,400
2017-07-03 2017-06-29 24.200 83,200 +1,600 0.01% 2,013,440
2017-06-19 2017-06-15 23.600 81,600 -100 0.01% 1,925,760
2017-06-06 2017-06-02 24.100 81,700 +200 0.01% 1,968,970
2017-06-05 2017-06-01 24.300 81,500 +2,000 0.01% 1,980,450
2017-05-29 2017-05-25 24.404 79,500 -4,546 0.01% 1,940,156
2017-05-25 2017-05-23 24.121 84,046 +211 0.01% 2,027,249
2017-05-24 2017-05-22 24.404 83,835 +1,269 0.01% 2,045,950
2017-05-23 2017-05-19 25.634 82,566 +2,114 0.01% 2,116,510
2017-05-19 2017-05-17 25.918 80,452 +2,115 0.01% 2,085,150
2017-05-17 2017-05-15 24.783 78,337 +1,057 0.01% 1,941,414
2017-04-19 2017-04-13 25.634 77,280 +211 0.01% 1,981,008
2017-04-13 2017-04-11 25.540 77,069 +212 0.01% 1,968,309
2017-04-11 2017-04-07 25.445 76,857 +423 0.01% 1,955,625
2017-04-10 2017-04-06 25.823 76,434 +845 0.01% 1,973,782
2017-04-07 2017-04-05 25.823 75,589 +846 0.01% 1,951,961
2017-03-23 2017-03-21 29.418 74,743 +8,458 0.01% 2,198,775
2017-03-17 2017-03-15 29.985 66,285 +211 0.01% 1,987,579
2017-03-10 2017-03-08 30.553 66,074 -106 0.01% 2,018,752
2017-03-07 2017-03-03 29.702 66,180 -317 0.01% 1,965,650
2017-02-27 2017-02-23 28.377 66,497 -106 0.01% 1,887,006
2017-02-15 2017-02-13 27.621 66,603 +212 0.01% 1,839,613
2017-02-08 2017-02-06 24.499 66,391 +1,057 0.01% 1,626,518
2017-01-09 2017-01-05 23.932 65,334 -5,286 0.01% 1,563,542
2017-01-06 2017-01-04 23.932 70,620 -1,057 0.01% 1,690,044
2016-12-30 2016-12-28 23.269 71,677 +317 0.01% 1,667,880
2016-12-14 2016-12-12 23.269 71,360 +423 0.01% 1,660,504
2016-12-12 2016-12-08 23.648 70,937 +106 0.01% 1,677,501
2016-11-18 2016-11-16 22.796 70,831 +1,057 0.01% 1,614,694
2016-08-17 2016-08-15 24.499 69,774 +5,286 0.01% 1,709,398
2016-06-15 2016-06-13 23.837 64,488 -106 0.01% 1,537,196
2016-06-14 2016-06-10 24.404 64,594 -106 0.01% 1,576,383
2016-05-31 2016-05-27 23.135 64,700 -5,667 0.01% 1,496,812
2016-05-23 2016-05-19 22.700 70,367 -59,789 0.01% 1,597,316
2016-05-19 2016-05-17 21.569 130,156 +59,789 0.01% 2,807,354
2016-01-12 2016-01-08 25.309 70,367 -11,498 0.01% 1,780,915
2016-01-11 2016-01-07 24.874 81,865 +11,498 0.01% 2,036,318
2015-12-23 2015-12-21 25.048 70,367 +1,150 0.01% 1,762,556
2015-12-22 2015-12-18 23.917 69,217 +1,379 0.01% 1,655,491
2015-12-16 2015-12-14 28.092 67,838 +1,150 0.01% 1,905,710
2015-11-09 2015-11-05 31.832 66,688 +7,474 0.01% 2,122,805
2015-10-13 2015-10-09 31.397 59,214 -11,498 0.01% 1,859,143
2015-10-12 2015-10-08 30.701 70,712 +11,498 0.01% 2,170,946
2015-09-02 2015-08-31 30.005 59,214 +1,150 0.01% 1,776,744
2015-07-09 2015-07-07 36.876 58,064 +1,149 0.01% 2,141,184
2015-06-30 2015-06-26 41.312 56,915 -1,149 0.01% 2,351,265
2015-06-29 2015-06-25 41.486 58,064 -2,875 0.01% 2,408,833
2015-06-10 2015-06-08 39.398 60,939 -1,035 0.01% 2,400,904
2015-06-09 2015-06-05 39.051 61,974 -4,024 0.01% 2,420,121
2015-06-05 2015-06-03 39.312 65,998 +115 0.01% 2,594,481
2015-06-02 2015-05-29 38.725 65,883 -2,774 0.01% 2,551,300
2015-06-01 2015-05-28 35.804 68,657 -959 0.01% 2,458,172
2015-05-22 2015-05-20 34.886 69,616 -2,396 0.01% 2,428,597
2015-05-21 2015-05-19 34.552 72,012 -1,198 0.01% 2,488,143
2015-05-20 2015-05-18 34.552 73,210 +1,198 0.01% 2,529,536
2015-05-11 2015-05-07 33.133 72,012 -1,198 0.01% 2,385,973
2015-04-16 2015-04-14 34.886 73,210 -2,996 0.01% 2,553,976
2015-04-15 2015-04-13 36.471 76,206 +959 0.01% 2,779,334
2015-03-25 2015-03-23 33.467 75,247 -2,277 0.01% 2,518,278
2015-03-24 2015-03-20 33.801 77,524 +1,199 0.01% 2,620,363
2015-03-09 2015-03-05 30.212 76,325 +1,078 0.01% 2,305,927
2015-02-05 2015-02-03 29.294 75,247 +5,032 0.01% 2,204,279
2014-12-12 2014-12-10 31.130 70,215 +1,199 0.01% 2,185,792
2014-12-05 2014-12-03 32.632 69,016 -15,337 0.01% 2,252,147
2014-10-06 2014-09-30 33.717 84,353 -5,991 0.01% 2,844,147
2014-10-03 2014-09-29 34.218 90,344 -719 0.01% 3,091,387
2014-09-30 2014-09-26 34.719 91,063 -480 0.01% 3,161,589
2014-09-29 2014-09-25 33.884 91,543 -838 0.01% 3,101,854
2014-09-26 2014-09-24 33.383 92,381 -360 0.01% 3,083,989
2014-09-19 2014-09-17 34.719 92,741 -1,198 0.01% 3,219,847
2014-09-18 2014-09-16 35.303 93,939 -1,198 0.01% 3,316,320
2014-09-16 2014-09-12 36.638 95,137 +1,198 0.01% 3,485,653
2014-09-11 2014-09-08 36.638 93,939 -9,586 0.01% 3,441,760
2014-09-10 2014-09-05 36.638 103,525 +19,172 0.01% 3,792,975
2014-08-27 2014-08-25 37.306 84,353 +5,871 0.01% 3,146,866
2014-08-25 2014-08-21 37.222 78,482 +239 0.01% 2,921,293
2014-08-14 2014-08-12 36.805 78,243 -3,594 0.01% 2,879,747
2014-08-13 2014-08-11 36.388 81,837 -120 0.01% 2,977,874
2014-08-12 2014-08-08 36.722 81,957 -2,995 0.01% 3,009,601
2014-08-06 2014-08-04 35.971 84,952 +2,396 0.01% 3,055,773
2014-07-15 2014-07-11 40.144 82,556 +6,590 0.01% 3,314,087
2014-07-14 2014-07-10 40.227 75,966 -7,189 0.01% 3,055,881
2014-06-23 2014-06-19 39.476 83,155 -32,831 0.01% 3,282,613
2014-06-20 2014-06-18 39.893 115,986 -958 0.01% 4,627,044
2014-05-09 2014-05-07 33.717 116,944 +958 0.01% 3,943,025
2014-03-25 2014-03-21 35.553 115,986 +1,198 0.01% 4,123,684
2014-03-24 2014-03-20 38.975 114,788 +2,397 0.01% 4,473,872
2014-03-21 2014-03-19 39.810 112,391 -2,397 0.01% 4,474,248
2014-03-18 2014-03-14 36.805 114,788 +1,318 0.01% 4,224,791
2014-03-17 2014-03-13 37.556 113,470 -1,198 0.01% 4,261,512
2014-03-12 2014-03-10 35.720 114,668 +1,438 0.01% 4,095,965
2014-03-07 2014-03-05 36.889 113,230 +5,632 0.01% 4,176,899
2014-03-06 2014-03-04 37.890 107,598 +1,437 0.01% 4,076,902
2014-03-05 2014-03-03 36.805 106,161 -2,396 0.01% 3,907,273
2014-03-04 2014-02-28 34.886 108,557 +359 0.01% 3,787,078
2014-02-26 2014-02-24 31.130 108,198 +3,595 0.01% 3,368,203
2014-02-25 2014-02-21 31.130 104,603 +120 0.01% 3,256,291
2014-02-20 2014-02-18 31.881 104,483 +1,198 0.01% 3,331,035
2014-02-19 2014-02-17 32.382 103,285 +2,396 0.01% 3,344,561
2014-02-13 2014-02-11 31.464 100,889 +360 0.01% 3,174,354
2014-02-06 2014-02-04 30.963 100,529 +1,198 0.01% 3,112,687
2014-02-04 2014-01-28 32.298 99,331 -1,797 0.01% 3,208,233
2014-01-29 2014-01-27 31.213 101,128 +4,793 0.01% 3,156,554
2014-01-24 2014-01-22 32.549 96,335 +1,198 0.01% 3,135,587
2014-01-21 2014-01-17 33.884 95,137 -599 0.01% 3,223,634
2014-01-08 2014-01-06 34.218 95,736 +599 0.01% 3,275,890
2014-01-07 2014-01-03 35.303 95,137 -839 0.01% 3,358,613
2014-01-02 2013-12-27 35.470 95,976 -1,318 0.01% 3,404,252
2013-12-30 2013-12-24 35.887 97,294 +599 0.01% 3,491,602
2013-12-16 2013-12-12 32.131 96,695 +120 0.01% 3,106,955
2013-12-12 2013-12-10 32.966 96,575 +1,318 0.01% 3,183,699
2013-12-10 2013-12-06 33.133 95,257 +719 0.01% 3,156,150
2013-12-04 2013-12-02 30.295 94,538 +2,396 0.01% 2,864,067
2013-12-03 2013-11-29 32.465 92,142 +32,831 0.01% 2,991,420
2013-11-21 2013-11-19 32.382 59,311 +240 0.01% 1,920,601
2013-11-06 2013-11-04 35.470 59,071 -1,199 0.01% 2,095,238
2013-10-28 2013-10-24 36.889 60,270 +1,199 0.01% 2,223,277
2013-10-02 2013-09-27 39.977 59,071 +2,156 0.01% 2,361,457
2013-09-17 2013-09-13 40.561 56,915 -2,276 0.01% 2,308,518
2013-09-13 2013-09-11 41.729 59,191 -3,115 0.01% 2,469,994
2013-09-12 2013-09-10 43.816 62,306 +3,594 0.01% 2,729,979
2013-09-11 2013-09-09 44.984 58,712 -3,594 0.01% 2,641,106
2013-09-10 2013-09-06 45.485 62,306 +599 0.01% 2,833,979
2013-09-09 2013-09-05 45.902 61,707 +1,198 0.01% 2,832,483
2013-09-06 2013-09-04 44.150 60,509 -2,397 0.01% 2,671,442
2013-09-04 2013-09-02 41.729 62,906 -5,152 0.01% 2,625,018
2013-09-03 2013-08-30 42.063 68,058 -11,982 0.01% 2,862,727
2013-09-02 2013-08-29 41.729 80,040 -16,775 0.01% 3,340,006
2013-08-30 2013-08-28 39.977 96,815 -2,396 0.01% 3,870,333
2013-08-29 2013-08-27 39.977 99,211 -240 0.01% 3,966,117
2013-08-28 2013-08-26 39.726 99,451 -719 0.01% 3,950,811
2013-08-27 2013-08-23 37.974 100,170 -2,156 0.01% 3,803,814
2013-08-22 2013-08-20 35.053 102,326 -959 0.01% 3,586,786
2013-08-20 2013-08-16 35.219 103,285 +2,157 0.01% 3,637,641
2013-08-19 2013-08-15 35.887 101,128 -2,157 0.01% 3,629,193
2013-08-16 2013-08-13 35.053 103,285 +2,157 0.01% 3,620,401
2013-08-13 2013-08-09 35.303 101,128 -2,157 0.01% 3,570,113
2013-08-08 2013-08-06 34.051 103,285 -2,277 0.01% 3,516,961
2013-08-07 2013-08-05 33.884 105,562 +2,157 0.01% 3,576,876
2013-08-01 2013-07-30 33.801 103,405 +2,397 0.01% 3,495,157
2013-07-31 2013-07-29 33.216 101,008 +2,396 0.01% 3,355,127
2013-07-26 2013-07-24 35.887 98,612 +2,396 0.01% 3,538,901
2013-07-25 2013-07-23 35.219 96,216 +8,388 0.01% 3,388,675
2013-07-24 2013-07-22 33.717 87,828 +9,585 0.01% 2,961,315
2013-07-16 2013-07-12 31.798 78,243 +959 0.01% 2,487,944
2013-07-05 2013-07-03 34.134 77,284 +3,595 0.01% 2,638,050
2013-07-04 2013-07-02 34.886 73,689 +2,396 0.01% 2,570,687
2013-06-28 2013-06-26 34.802 71,293 -7,189 0.01% 2,481,151
2013-06-27 2013-06-25 33.968 78,482 -17,973 0.01% 2,665,844
2013-06-24 2013-06-20 34.385 96,455 -5,991 0.01% 3,316,593
2013-06-13 2013-06-10 34.635 102,446 +1,078 0.01% 3,548,242
2013-06-11 2013-06-07 34.719 101,368 +240 0.01% 3,519,366
2013-06-06 2013-06-04 35.303 101,128 -5,991 0.01% 3,570,113
2013-06-05 2013-06-03 35.887 107,119 +359 0.01% 3,844,193
2013-06-04 2013-05-31 36.805 106,760 -11,622 0.01% 3,929,319
2013-06-03 2013-05-30 31.130 118,382 +5,511 0.01% 3,685,231
2013-05-31 2013-05-29 29.044 112,871 +1,438 0.01% 3,278,172
2013-05-30 2013-05-28 26.957 111,433 +5,991 0.01% 3,003,907
2013-05-29 2013-05-27 26.373 105,442 +4,793 0.01% 2,780,807
2013-05-27 2013-05-23 25.789 100,649 +10,784 0.01% 2,595,602
2013-05-24 2013-05-22 26.623 89,865 +2,995 0.01% 2,392,497
2013-05-23 2013-05-21 27.124 86,870 +2,397 0.01% 2,356,261
2013-05-06 2013-05-02 25.956 84,473 -8,867 0.01% 2,192,545
2013-04-05 2013-04-02 23.619 93,340 +5,991 0.01% 2,204,573
2013-03-26 2013-03-22 23.869 87,349 +3,475 0.01% 2,084,943
2013-03-22 2013-03-20 24.203 83,874 +2,516 0.01% 2,029,998
2013-03-05 2013-03-01 27.291 81,358 +120 0.01% 2,220,333
2013-02-22 2013-02-20 27.875 81,238 -360 0.01% 2,264,518
2013-02-01 2013-01-30 27.041 81,598 +600 0.01% 2,206,453
2013-01-25 2013-01-23 29.878 80,998 -360 0.01% 2,420,068
2013-01-24 2013-01-22 30.128 81,358 -359 0.01% 2,451,194
2013-01-21 2013-01-17 30.212 81,717 -599 0.01% 2,468,830
2013-01-18 2013-01-16 30.045 82,316 -600 0.01% 2,473,187
2013-01-17 2013-01-15 30.379 82,916 -599 0.01% 2,518,894
2013-01-16 2013-01-14 30.880 83,515 -599 0.01% 2,578,911
2013-01-15 2013-01-11 30.880 84,114 +120 0.01% 2,597,408
2013-01-09 2013-01-07 31.881 83,994 -120 0.01% 2,677,823
2013-01-03 2012-12-31 31.380 84,114 +120 0.01% 2,639,528
2012-12-28 2012-12-24 31.130 83,994 -14,378 0.01% 2,614,733
2012-12-20 2012-12-18 31.130 98,372 -11,982 0.01% 3,062,320
2012-12-19 2012-12-17 31.047 110,354 -4,194 0.01% 3,426,109
2012-12-14 2012-12-12 32.382 114,548 +5,991 0.01% 3,709,278
2012-12-12 2012-12-10 32.632 108,557 +9,586 0.01% 3,542,459
2012-12-06 2012-12-04 31.297 98,971 -20,969 0.01% 3,097,486
2012-12-05 2012-12-03 31.965 119,940 +13,779 0.01% 3,833,831
2012-12-04 2012-11-30 32.716 106,161 +6,590 0.01% 3,473,132
2012-11-30 2012-11-28 32.382 99,571 +120 0.01% 3,224,295
2012-11-29 2012-11-27 32.131 99,451 +9,586 0.01% 3,195,509
2012-11-28 2012-11-26 33.634 89,865 -4,793 0.01% 3,022,496
2012-11-27 2012-11-23 34.134 94,658 -4,074 0.01% 3,231,103
2012-11-23 2012-11-21 33.300 98,732 +16,895 0.01% 3,287,767
2012-11-20 2012-11-16 31.130 81,837 -11,982 0.01% 2,547,585
2012-11-15 2012-11-13 31.798 93,819 -3,595 0.01% 2,983,225
2012-11-14 2012-11-12 32.883 97,414 -7,189 0.01% 3,203,227
2012-11-13 2012-11-09 30.295 104,603 -599 0.01% 3,168,991
2012-11-12 2012-11-08 29.878 105,202 -1,558 0.01% 3,143,238
2012-11-09 2012-11-07 29.044 106,760 +20,130 0.01% 3,100,687
2012-11-07 2012-11-05 30.045 86,630 +359 0.01% 2,602,801
2012-11-05 2012-11-01 23.285 86,271 -119 0.01% 2,008,812
2012-10-26 2012-10-24 23.953 86,390 +4,792 0.01% 2,069,262
2012-10-25 2012-10-22 23.953 81,598 +120 0.01% 1,954,482
2012-10-24 2012-10-19 24.871 81,478 +120 0.01% 2,026,408
2012-09-12 2012-09-10 21.699 81,358 -240 0.01% 1,765,403
2012-09-11 2012-09-07 21.032 81,598 +240 0.01% 1,716,130
2012-09-07 2012-09-05 20.113 81,358 +120 0.01% 1,636,393
2012-08-09 2012-08-07 21.449 81,238 -360 0.01% 1,742,459
2012-08-08 2012-08-06 21.866 81,598 +600 0.01% 1,784,231
2012-07-26 2012-07-24 20.113 80,998 +599 0.01% 1,629,152
2012-07-12 2012-07-10 22.951 80,399 +120 0.01% 1,845,243
2012-06-25 2012-06-21 25.038 80,279 +6,350 0.01% 2,009,988
2012-06-21 2012-06-19 25.622 73,929 +2,636 0.01% 1,894,189
2012-06-19 2012-06-15 25.705 71,293 +1,198 0.01% 1,832,600
2012-06-14 2012-06-12 27.041 70,095 -2,396 0.01% 1,895,406
2012-06-13 2012-06-11 26.122 72,491 +2,396 0.01% 1,893,645
2012-06-06 2012-06-04 25.204 70,095 +959 0.01% 1,766,706
2012-05-18 2012-05-16 28.042 69,136 -599 0.01% 1,938,714
2012-05-17 2012-05-15 28.710 69,735 -1,558 0.01% 2,002,071
2012-05-16 2012-05-14 29.127 71,293 -839 0.01% 2,076,551
2012-05-15 2012-05-11 29.544 72,132 +1,198 0.01% 2,131,088
2012-05-11 2012-05-09 28.626 70,934 +360 0.01% 2,030,574
2012-05-10 2012-05-08 29.628 70,574 +359 0.01% 2,090,948
2012-05-09 2012-05-07 29.210 70,215 +2,517 0.01% 2,051,012
2012-05-08 2012-05-04 31.047 67,698 +479 0.01% 2,101,788
2012-05-04 2012-05-02 30.546 67,219 +240 0.01% 2,053,257
2012-05-03 2012-04-30 30.713 66,979 +239 0.01% 2,057,106
2012-05-02 2012-04-27 31.547 66,740 +2,876 0.01% 2,105,466
2012-04-26 2012-04-24 37.306 63,864 +240 0.01% 2,382,505
2012-03-12 2012-03-08 47.571 63,624 -2,277 0.01% 3,026,677
2012-03-07 2012-03-05 44.483 65,901 -3,595 0.01% 2,931,497
2012-03-02 2012-02-29 45.485 69,496 +4,673 0.01% 3,161,015
2012-02-28 2012-02-24 46.069 64,823 -2,396 0.01% 2,986,334
2012-02-24 2012-02-22 48.489 67,219 +2,396 0.01% 3,259,405
2012-02-23 2012-02-21 46.904 64,823 +1,438 0.01% 3,040,434
2012-02-20 2012-02-16 48.990 63,385 -2,995 0.01% 3,105,237
2012-02-17 2012-02-15 48.072 66,380 -1,199 0.01% 3,191,023
2012-02-10 2012-02-08 45.819 67,579 -239 0.01% 3,096,380
2012-02-03 2012-02-01 44.316 67,818 +599 0.01% 3,005,451
2012-01-31 2012-01-27 43.148 67,219 +240 0.01% 2,900,366
2012-01-13 2012-01-11 40.978 66,979 -839 0.01% 2,744,671
2012-01-05 2012-01-03 40.895 67,818 -17,973 0.01% 2,773,392
2012-01-04 2011-12-30 41.813 85,791 +120 0.01% 3,587,151
2011-12-22 2011-12-20 41.479 85,671 -5,991 0.01% 3,553,533
2011-12-14 2011-12-12 40.561 91,662 +5,991 0.01% 3,717,884
2011-12-06 2011-12-02 42.313 85,671 +2,396 0.01% 3,625,033
2011-11-25 2011-11-23 40.895 83,275 +240 0.01% 3,405,500
2011-11-23 2011-11-21 45.568 83,035 -599 0.01% 3,783,764
2011-11-21 2011-11-17 45.568 83,634 -959 0.01% 3,811,059
2011-11-08 2011-11-04 43.899 84,593 +719 0.01% 3,713,559
2011-11-04 2011-11-02 44.066 83,874 +240 0.01% 3,695,996
2011-11-03 2011-11-01 43.482 83,634 -959 0.01% 3,636,560
2011-11-02 2011-10-31 44.066 84,593 -240 0.01% 3,727,679
2011-10-31 2011-10-27 45.485 84,833 +240 0.01% 3,858,616
2011-10-27 2011-10-25 43.983 84,593 +240 0.01% 3,720,619
2011-10-26 2011-10-24 42.898 84,353 +119 0.01% 3,618,544
2011-10-25 2011-10-21 42.063 84,234 +480 0.01% 3,543,139
2011-10-20 2011-10-18 40.060 83,754 -719 0.01% 3,355,189
2011-10-19 2011-10-17 38.307 84,473 +359 0.01% 3,235,942
2011-10-18 2011-10-14 36.805 84,114 -599 0.01% 3,095,830
2011-10-14 2011-10-12 36.638 84,713 -1,797 0.01% 3,103,736
2011-10-11 2011-10-07 32.716 86,510 +599 0.01% 2,830,235
2011-10-07 2011-10-04 30.880 85,911 -599 0.01% 2,652,899
2011-09-22 2011-09-20 34.635 86,510 +120 0.01% 2,996,295
2011-09-21 2011-09-19 33.801 86,390 -120 0.01% 2,920,039
2011-09-14 2011-09-09 34.969 86,510 -1,198 0.01% 3,025,175
2011-09-06 2011-09-02 32.716 87,708 -240 0.01% 2,869,429
2011-09-05 2011-09-01 32.966 87,948 -479 0.01% 2,899,301
2011-09-02 2011-08-31 32.298 88,427 +599 0.01% 2,856,052
2011-08-19 2011-08-17 30.295 87,828 -5,871 0.01% 2,660,785
2011-08-18 2011-08-16 32.215 93,699 +5,871 0.01% 3,018,509
2011-08-09 2011-08-05 30.629 87,828 -1,079 0.01% 2,690,105
2011-08-08 2011-08-04 32.215 88,907 -239 0.01% 2,864,135
2011-07-18 2011-07-14 28.376 89,146 +1,198 0.01% 2,529,595
2011-07-11 2011-07-07 29.878 87,948 -120 0.01% 2,627,721
2011-07-06 2011-07-04 30.462 88,068 -120 0.01% 2,682,756
2011-07-05 2011-06-30 28.543 88,188 +8,987 0.01% 2,517,131
2011-06-30 2011-06-28 28.710 79,201 +8,986 0.01% 2,273,837
2011-06-23 2011-06-21 27.541 70,215 -359 0.01% 1,933,811
2011-06-21 2011-06-17 27.291 70,574 +120 0.01% 1,926,028
2011-06-17 2011-06-15 29.294 70,454 -120 0.01% 2,063,873
2011-06-13 2011-06-09 30.796 70,574 +240 0.01% 2,173,408
2011-06-07 2011-06-02 34.051 70,334 +1,198 0.01% 2,394,946
2011-06-03 2011-06-01 34.802 69,136 +120 0.01% 2,406,082
2011-06-02 2011-05-31 36.638 69,016 -120 0.01% 2,528,625
2011-05-26 2011-05-24 34.552 69,136 +120 0.01% 2,388,772
2011-05-23 2011-05-19 35.470 69,016 +119 0.01% 2,447,986
2011-05-20 2011-05-18 36.304 68,897 -119 0.01% 2,501,265
2011-05-18 2011-05-16 33.717 69,016 +119 0.01% 2,327,027
2011-05-16 2011-05-12 36.638 68,897 -359 0.01% 2,524,265
2011-05-12 2011-05-09 37.306 69,256 +120 0.01% 2,583,658
2011-05-11 2011-05-06 37.056 69,136 -120 0.01% 2,561,872
2011-05-06 2011-05-04 36.638 69,256 +240 0.01% 2,537,419
2011-05-05 2011-05-03 36.722 69,016 +119 0.01% 2,534,385
2011-04-26 2011-04-20 38.725 68,897 +240 0.01% 2,668,016
2011-04-20 2011-04-18 39.392 68,657 +1,078 0.01% 2,704,562
2011-04-18 2011-04-14 39.810 67,579 -119 0.01% 2,690,298
2011-04-13 2011-04-11 38.975 67,698 -120 0.01% 2,638,535
2011-04-12 2011-04-08 39.392 67,818 +359 0.01% 2,671,512
2011-04-08 2011-04-06 38.474 67,459 +240 0.01% 2,595,440
2011-04-06 2011-04-01 38.057 67,219 +120 0.01% 2,558,156
2011-04-04 2011-03-31 38.975 67,099 +479 0.01% 2,615,189
2011-03-29 2011-03-25 40.895 66,620 +120 0.01% 2,724,400
2011-03-28 2011-03-24 40.895 66,500 +839 0.01% 2,719,493
2011-03-24 2011-03-22 42.063 65,661 -719 0.01% 2,761,902
2011-03-17 2011-03-15 42.313 66,380 +1,318 0.01% 2,808,765
2011-03-15 2011-03-11 45.151 65,062 -480 0.01% 2,937,615
2011-03-14 2011-03-10 45.735 65,542 +360 0.01% 2,997,578
2011-03-07 2011-03-03 45.401 65,182 -120 0.01% 2,959,353
2011-03-03 2011-03-01 46.236 65,302 +120 0.01% 3,019,301
2011-02-21 2011-02-17 46.820 65,182 -120 0.01% 3,051,833
2011-02-14 2011-02-10 45.318 65,302 +1,318 0.01% 2,959,351
2011-02-10 2011-02-08 46.904 63,984 +2,396 0.01% 3,001,082
2011-01-27 2011-01-25 46.653 61,588 -119 0.01% 2,873,281
2011-01-26 2011-01-24 46.653 61,707 +1,198 0.01% 2,878,833
2011-01-24 2011-01-20 47.321 60,509 +359 0.01% 2,863,342
2011-01-21 2011-01-19 48.072 60,150 +240 0.01% 2,891,534
2011-01-20 2011-01-18 48.156 59,910 -1,198 0.01% 2,884,997
2011-01-10 2011-01-06 48.489 61,108 -839 0.01% 2,963,087
2011-01-07 2011-01-05 48.406 61,947 -599 0.01% 2,998,599
2011-01-06 2011-01-04 49.157 62,546 -1,078 0.01% 3,074,574
2011-01-05 2011-01-03 47.571 63,624 -1,199 0.01% 3,026,677
2010-12-30 2010-12-28 44.650 64,823 +1,199 0.01% 2,894,364
2010-12-28 2010-12-22 46.069 63,624 -120 0.01% 2,931,097
2010-12-23 2010-12-21 45.819 63,744 -120 0.01% 2,920,666
2010-12-21 2010-12-17 45.652 63,864 +120 0.01% 2,915,504
2010-12-20 2010-12-16 44.817 63,744 -240 0.01% 2,856,826
2010-12-15 2010-12-13 47.571 63,984 -3,834 0.01% 3,043,802
2010-12-14 2010-12-10 46.737 67,818 -479 0.01% 3,169,591
2010-12-13 2010-12-09 47.237 68,297 -240 0.01% 3,226,177
2010-12-10 2010-12-08 47.071 68,537 +5,272 0.01% 3,226,074
2010-12-09 2010-12-07 48.156 63,265 -1,198 0.01% 3,046,558
2010-12-08 2010-12-06 46.737 64,463 -480 0.01% 3,012,789
2010-12-07 2010-12-03 46.069 64,943 -479 0.01% 2,991,862
2010-11-23 2010-11-19 46.153 65,422 +1,198 0.01% 3,019,389
2010-11-19 2010-11-17 45.735 64,224 -359 0.01% 2,937,299
2010-11-18 2010-11-16 46.319 64,583 +1,198 0.01% 2,991,447
2010-11-15 2010-11-11 48.072 63,385 +599 0.01% 3,047,047
2010-11-12 2010-11-10 48.072 62,786 -239 0.01% 3,018,252
2010-11-11 2010-11-09 48.489 63,025 +719 0.01% 3,056,041
2010-11-10 2010-11-08 48.656 62,306 -2,397 0.01% 3,031,577
2010-11-05 2010-11-03 49.074 64,703 -240 0.01% 3,175,206
2010-11-04 2010-11-02 48.656 64,943 -239 0.01% 3,159,884
2010-11-02 2010-10-29 47.738 65,182 +1,078 0.01% 3,111,673
2010-10-29 2010-10-27 48.656 64,104 +1,318 0.01% 3,119,061
2010-10-28 2010-10-26 49.407 62,786 +1,438 0.01% 3,102,092
2010-10-27 2010-10-25 51.243 61,348 +2,157 0.01% 3,143,685
2010-10-26 2010-10-22 51.410 59,191 +599 0.01% 3,043,032
2010-10-25 2010-10-21 52.078 58,592 +479 0.01% 3,051,358
2010-10-21 2010-10-19 51.410 58,113 +120 0.01% 2,987,612
2010-10-19 2010-10-15 51.911 57,993 -4,433 0.01% 3,010,483
2010-10-18 2010-10-14 48.406 62,426 -240 0.01% 3,021,786
2010-10-15 2010-10-13 47.738 62,666 +240 0.01% 2,991,563
2010-10-14 2010-10-12 48.322 62,426 -120 0.01% 3,016,576
2010-10-13 2010-10-11 48.907 62,546 +240 0.01% 3,058,914
2010-10-12 2010-10-08 48.072 62,306 -600 0.01% 2,995,177
2010-10-11 2010-10-07 47.822 62,906 +480 0.01% 3,008,270
2010-10-08 2010-10-06 48.072 62,426 +120 0.01% 3,000,946
2010-10-07 2010-10-05 47.404 62,306 +119 0.01% 2,953,578
2010-10-06 2010-10-04 48.156 62,187 +120 0.01% 2,994,647
2010-10-05 2010-09-30 47.571 62,067 -120 0.01% 2,952,608
2010-10-04 2010-09-29 47.488 62,187 +959 0.01% 2,953,127
2010-09-30 2010-09-28 46.904 61,228 -6,590 0.01% 2,871,816
2010-09-29 2010-09-27 48.322 67,818 +6,350 0.01% 3,277,130
2010-09-22 2010-09-20 45.652 61,468 +240 0.01% 2,806,122
2010-09-21 2010-09-17 46.236 61,228 -240 0.01% 2,830,936
2010-09-20 2010-09-16 45.902 61,468 +240 0.01% 2,821,512
2010-09-15 2010-09-13 43.983 61,228 +120 0.01% 2,692,966
2010-09-14 2010-09-10 42.647 61,108 -120 0.01% 2,606,088
2010-09-09 2010-09-07 42.480 61,228 +120 0.01% 2,600,986
2010-09-08 2010-09-06 42.731 61,108 -120 0.01% 2,611,188
2010-09-07 2010-09-03 41.813 61,228 -719 0.01% 2,560,106
2010-09-06 2010-09-02 41.479 61,947 +3,235 0.01% 2,569,490
2010-09-03 2010-09-01 41.145 58,712 +479 0.01% 2,415,705
2010-09-01 2010-08-30 46.403 58,233 -1,198 0.01% 2,702,179
2010-08-31 2010-08-27 47.154 59,431 +120 0.01% 2,802,410
2010-08-30 2010-08-26 47.154 59,311 -120 0.01% 2,796,751
2010-08-27 2010-08-25 47.321 59,431 +120 0.01% 2,812,330
2010-08-26 2010-08-24 47.738 59,311 +719 0.01% 2,831,401
2010-08-05 2010-08-03 50.576 58,592 +4,793 0.01% 2,963,338
2010-08-04 2010-08-02 49.574 53,799 -240 0.01% 2,667,048
2010-07-20 2010-07-16 41.562 54,039 -599 0.01% 2,245,985
2010-07-19 2010-07-15 41.228 54,638 +240 0.01% 2,252,641
2010-07-16 2010-07-14 42.898 54,398 -719 0.01% 2,333,545
2010-07-14 2010-07-12 42.647 55,117 +1,078 0.01% 2,350,589
2010-07-05 2010-06-30 42.647 54,039 -359 0.01% 2,304,615
2010-06-24 2010-06-22 48.072 54,398 +239 0.01% 2,615,024
2010-06-17 2010-06-14 46.153 54,159 +1,198 0.01% 2,499,574
2010-06-15 2010-06-11 46.486 52,961 -1,198 0.01% 2,461,963
2010-05-31 2010-05-27 49.491 54,159 -5,991 0.01% 2,680,375
2010-05-24 2010-05-19 50.409 60,150 +599 0.01% 3,032,095
2010-05-20 2010-05-18 52.328 59,551 -2,396 0.01% 3,116,210
2010-05-19 2010-05-17 51.077 61,947 -1,318 0.01% 3,164,039
2010-05-13 2010-05-11 56.835 63,265 -7,189 0.01% 3,595,678
2010-05-12 2010-05-10 55.333 70,454 +239 0.01% 3,898,427
2010-05-06 2010-05-04 58.004 70,215 +1,318 0.01% 4,072,723
2010-05-05 2010-05-03 57.753 68,897 +2,397 0.01% 3,979,024
2010-05-04 2010-04-30 59.255 66,500 +5,631 0.01% 3,940,490
2010-05-03 2010-04-29 59.255 60,869 -2,396 0.01% 3,606,822
2010-04-28 2010-04-26 61.509 63,265 -479 0.01% 3,891,358
2010-04-26 2010-04-22 62.260 63,744 +1,198 0.01% 3,968,700
2010-04-22 2010-04-20 62.928 62,546 +1,198 0.01% 3,935,873
2010-04-21 2010-04-19 63.095 61,348 +2,157 0.01% 3,870,726
2010-04-20 2010-04-16 65.014 59,191 -240 0.01% 3,848,250
2010-04-19 2010-04-15 68.186 59,431 -239 0.01% 4,052,334
2010-04-16 2010-04-14 69.437 59,670 -120 0.01% 4,143,330
2010-04-15 2010-04-13 70.856 59,790 -360 0.01% 4,236,492
2010-04-14 2010-04-12 71.607 60,150 -120 0.01% 4,307,181
2010-04-07 2010-03-31 68.352 60,270 -2,276 0.01% 4,119,602
2010-03-31 2010-03-29 69.938 62,546 +359 0.01% 4,374,352
2010-03-30 2010-03-26 68.269 62,187 -599 0.01% 4,245,444
2010-03-26 2010-03-24 67.351 62,786 -239 0.01% 4,228,697
2010-03-25 2010-03-23 67.101 63,025 -9,107 0.01% 4,229,014
2010-03-24 2010-03-22 68.186 72,132 +240 0.01% 4,918,359
2010-03-23 2010-03-19 69.938 71,892 +958 0.01% 5,027,994
2010-03-22 2010-03-18 71.273 70,934 -3,594 0.01% 5,055,714
2010-03-19 2010-03-17 70.856 74,528 +7,908 0.01% 5,280,771
2010-03-17 2010-03-15 68.186 66,620 +1,677 0.01% 4,542,520
2010-03-16 2010-03-12 68.269 64,943 -1,078 0.01% 4,433,593
2010-03-09 2010-03-05 66.600 66,021 -719 0.01% 4,396,987
2010-03-08 2010-03-04 66.433 66,740 +360 0.01% 4,433,732
2010-03-05 2010-03-03 67.101 66,380 -4,074 0.01% 4,454,136
2010-03-04 2010-03-02 67.017 70,454 +3,834 0.01% 4,721,624
2010-03-03 2010-03-01 66.850 66,620 +1,318 0.01% 4,453,560
2010-03-02 2010-02-26 66.433 65,302 -359 0.01% 4,338,202
2010-03-01 2010-02-25 69.187 65,661 +359 0.01% 4,542,890
2010-02-26 2010-02-24 71.774 65,302 +599 0.01% 4,687,002
2010-02-25 2010-02-23 74.695 64,703 -7,549 0.01% 4,833,009
2010-02-24 2010-02-22 71.858 72,252 +6,950 0.01% 5,191,863
2010-02-23 2010-02-19 67.601 65,302 -1,198 0.01% 4,414,502
2010-02-19 2010-02-17 70.522 66,500 -360 0.01% 4,689,738
2010-02-18 2010-02-12 67.935 66,860 -9,705 0.01% 4,542,145
2010-02-10 2010-02-08 64.263 76,565 +479 0.01% 4,920,296
2010-02-09 2010-02-05 65.431 76,086 +599 0.01% 4,978,414
2010-02-08 2010-02-04 69.104 75,487 +1,798 0.01% 5,216,422
2010-02-05 2010-02-03 72.525 73,689 +9,346 0.01% 5,344,322
2010-02-03 2010-02-01 67.685 64,343 -240 0.01% 4,355,042
2010-02-02 2010-01-29 69.020 64,583 +1,558 0.01% 4,457,526
2010-02-01 2010-01-28 67.768 63,025 +239 0.01% 4,271,093
2010-01-29 2010-01-27 68.269 62,786 +599 0.01% 4,286,337
2010-01-28 2010-01-26 67.434 62,187 -11,622 0.01% 4,193,543
2010-01-27 2010-01-25 73.861 73,809 -22,766 0.01% 5,451,585
2010-01-26 2010-01-22 75.363 96,575 -359 0.01% 7,278,178
2010-01-25 2010-01-21 78.618 96,934 +15,816 0.01% 7,620,741
2010-01-22 2010-01-20 85.962 81,118 +21,567 0.01% 6,973,080
2010-01-21 2010-01-19 86.296 59,551 +9,586 0.01% 5,139,014
2010-01-20 2010-01-18 91.804 49,965 -2,277 0.01% 4,587,000
2010-01-19 2010-01-15 91.971 52,242 +1,438 0.01% 4,804,759
2010-01-18 2010-01-14 86.463 50,804 -1,677 0.01% 4,392,663
2010-01-15 2010-01-13 83.375 52,481 -4,074 0.01% 4,375,602
2010-01-14 2010-01-12 79.786 56,555 +958 0.01% 4,512,312
2010-01-13 2010-01-11 81.956 55,597 +6,231 0.01% 4,556,517
2010-01-11 2010-01-07 86.964 49,366 +1,198 0.01% 4,293,049
2010-01-08 2010-01-06 91.470 48,168 -120 0.01% 4,405,948
2010-01-07 2010-01-05 84.794 48,288 -2,036 0.01% 4,094,521
2010-01-06 2010-01-04 79.786 50,324 -1,678 0.01% 4,015,163
2010-01-05 2009-12-31 75.279 52,002 +1,198 0.01% 3,914,684
2010-01-04 2009-12-29 73.360 50,804 +1,438 0.01% 3,726,979
2009-12-30 2009-12-28 72.442 49,366 +959 0.01% 3,576,167
2009-12-29 2009-12-24 69.604 48,407 -3,595 0.01% 3,369,337
2009-12-28 2009-12-22 66.099 52,002 -1,558 0.01% 3,437,284
2009-12-23 2009-12-21 63.095 53,560 +1,199 0.01% 3,379,345
2009-12-22 2009-12-18 63.679 52,361 +119 0.01% 3,334,284
2009-12-21 2009-12-17 62.427 52,242 +360 0.01% 3,261,306
2009-12-17 2009-12-15 66.349 51,882 -1,558 0.01% 3,442,342
2009-12-16 2009-12-14 67.518 53,440 -3,954 0.01% 3,608,155
2009-12-15 2009-12-11 65.598 57,394 -958 0.01% 3,764,950
2009-12-14 2009-12-10 64.263 58,352 +6,949 0.01% 3,749,874
2009-12-11 2009-12-09 65.181 51,403 -1,558 0.01% 3,350,500
2009-12-10 2009-12-08 67.351 52,961 +1,558 0.01% 3,566,974
2009-12-09 2009-12-07 69.270 51,403 -2,396 0.01% 3,560,711
2009-12-08 2009-12-04 59.255 53,799 -8,867 0.01% 3,187,886
2009-12-07 2009-12-03 59.589 62,666 -2,396 0.01% 3,734,224
2009-11-30 2009-11-26 56.835 65,062 -5,392 0.01% 3,697,811
2009-11-27 2009-11-25 56.084 70,454 -240 0.01% 3,951,346
2009-11-26 2009-11-24 55.083 70,694 +1,797 0.01% 3,894,006
2009-11-25 2009-11-23 56.168 68,897 +1,918 0.01% 3,869,774
2009-11-24 2009-11-20 55.083 66,979 +6,350 0.01% 3,689,375
2009-11-23 2009-11-19 55.917 60,629 -3,235 0.01% 3,390,201
2009-11-20 2009-11-18 57.503 63,864 -2,996 0.01% 3,672,362
2009-11-19 2009-11-17 59.005 66,860 -2,995 0.01% 3,945,081
2009-11-18 2009-11-16 56.919 69,855 -1,198 0.01% 3,976,052
2009-11-17 2009-11-13 56.001 71,053 +1,198 0.01% 3,979,011
2009-11-16 2009-11-12 57.169 69,855 -240 0.01% 3,993,542
2009-11-13 2009-11-11 55.750 70,095 -239 0.01% 3,907,812
2009-11-12 2009-11-10 56.585 70,334 +1,198 0.01% 3,979,836
2009-11-11 2009-11-09 59.089 69,136 +11,023 0.01% 4,085,147
2009-11-10 2009-11-06 61.425 58,113 -719 0.01% 3,569,614
2009-11-09 2009-11-05 62.677 58,832 -3,714 0.01% 3,687,430
2009-11-06 2009-11-04 60.174 62,546 +8,627 0.01% 3,763,613
2009-11-05 2009-11-03 58.671 53,919 -1,797 0.01% 3,163,496
2009-11-02 2009-10-29 58.254 55,716 +119 0.01% 3,245,679
2009-10-30 2009-10-28 60.925 55,597 +4,793 0.01% 3,387,228
2009-10-29 2009-10-27 61.759 50,804 -2,157 0.01% 3,137,616
2009-10-28 2009-10-23 61.175 52,961 +2,637 0.01% 3,239,890
2009-10-27 2009-10-22 61.342 50,324 -2,637 0.01% 3,086,972
2009-10-23 2009-10-21 57.419 52,961 +839 0.01% 3,040,989
2009-10-22 2009-10-20 58.922 52,122 -11,383 0.01% 3,071,114
2009-10-21 2009-10-19 55.416 63,505 +1,199 0.01% 3,519,218
2009-10-20 2009-10-16 50.826 62,306 -4,194 0.01% 3,166,776
2009-10-19 2009-10-15 50.492 66,500 -2,397 0.01% 3,357,741
2009-10-13 2009-10-09 45.151 68,897 -1,198 0.01% 3,110,769
2009-10-08 2009-10-06 44.483 70,095 +4,194 0.01% 3,118,060
2009-09-21 2009-09-17 45.318 65,901 -5,991 0.01% 2,986,497
2009-09-15 2009-09-11 43.899 71,892 +4,793 0.01% 3,155,996
2009-09-14 2009-09-10 43.482 67,099 -3,595 0.01% 2,917,588
2009-09-11 2009-09-09 40.811 70,694 -1,078 0.01% 2,885,105
2009-09-10 2009-09-08 40.895 71,772 -3,235 0.01% 2,935,089
2009-09-09 2009-09-07 40.144 75,007 -6,231 0.01% 3,011,044
2009-09-08 2009-09-04 39.643 81,238 -599 0.01% 3,220,498
2009-09-07 2009-09-03 39.810 81,837 -839 0.01% 3,257,904
2009-09-04 2009-09-02 39.309 82,676 +8,867 0.01% 3,249,904
2009-09-03 2009-09-01 39.225 73,809 +120 0.01% 2,895,192
2009-08-28 2009-08-26 41.896 73,689 +599 0.01% 3,087,284
2009-08-26 2009-08-24 42.647 73,090 -1,198 0.01% 3,117,088
2009-08-25 2009-08-21 41.646 74,288 -1,199 0.01% 3,093,780
2009-08-17 2009-08-13 45.819 75,487 -5,152 0.01% 3,458,714
2009-08-12 2009-08-10 42.898 80,639 -2,396 0.01% 3,459,222
2009-08-10 2009-08-06 43.732 83,035 -599 0.01% 3,631,304
2009-08-06 2009-08-04 44.066 83,634 -839 0.01% 3,685,420
2009-08-04 2009-07-31 45.234 84,473 -1,917 0.01% 3,821,091
2009-08-03 2009-07-30 44.066 86,390 +2,396 0.01% 3,806,866
2009-07-31 2009-07-29 44.483 83,994 +360 0.01% 3,736,334
2009-07-30 2009-07-28 46.904 83,634 -2,277 0.01% 3,922,739
2009-07-29 2009-07-27 44.650 85,911 +120 0.01% 3,835,948
2009-07-28 2009-07-24 43.649 85,791 +1,797 0.01% 3,744,670
2009-07-27 2009-07-23 46.987 83,994 -2,396 0.01% 3,946,634
2009-07-24 2009-07-22 46.486 86,390 -360 0.01% 4,015,955
2009-07-23 2009-07-21 47.989 86,750 -2,037 0.01% 4,163,011
2009-07-22 2009-07-20 44.150 88,787 -3,235 0.01% 3,919,902
2009-07-21 2009-07-17 43.732 92,022 +120 0.01% 4,024,326
2009-07-20 2009-07-16 43.148 91,902 +1,078 0.01% 3,965,388
2009-07-17 2009-07-15 44.150 90,824 +599 0.01% 4,009,835
2009-07-15 2009-07-13 40.811 90,225 +360 0.01% 3,682,188
2009-07-13 2009-07-09 42.480 89,865 -240 0.01% 3,817,496
2009-07-10 2009-07-08 42.397 90,105 -120 0.01% 3,820,171
2009-07-09 2009-07-07 41.896 90,225 +120 0.01% 3,780,078
2009-07-08 2009-07-06 42.731 90,105 -479 0.01% 3,850,251
2009-07-07 2009-07-03 41.479 90,584 +8,747 0.01% 3,757,319
2009-07-06 2009-07-02 41.980 81,837 -120 0.01% 3,435,483
2009-07-03 2009-06-30 42.397 81,957 +719 0.01% 3,474,721
2009-07-02 2009-06-29 44.567 81,238 -120 0.01% 3,620,518
2009-06-29 2009-06-25 45.234 81,358 -4,194 0.01% 3,680,186
2009-06-26 2009-06-24 43.565 85,552 -239 0.01% 3,727,098
2009-06-25 2009-06-23 42.397 85,791 -240 0.01% 3,637,271
2009-06-23 2009-06-19 44.233 86,031 +120 0.01% 3,805,406
2009-06-22 2009-06-18 43.899 85,911 -360 0.01% 3,771,418
2009-06-18 2009-06-16 46.319 86,271 +1,678 0.01% 3,996,023
2009-06-17 2009-06-15 47.571 84,593 +479 0.01% 4,024,199
2009-06-16 2009-06-12 49.407 84,114 +1,198 0.01% 4,155,853
2009-06-15 2009-06-11 51.494 82,916 -4,673 0.01% 4,269,664
2009-06-12 2009-06-10 48.740 87,589 +360 0.01% 4,269,063
2009-06-11 2009-06-09 46.653 87,229 -9,586 0.01% 4,069,517
2009-06-10 2009-06-08 48.573 96,815 +240 0.01% 4,702,576
2009-06-09 2009-06-05 51.744 96,575 +4,913 0.01% 4,997,198
2009-06-08 2009-06-04 44.066 91,662 -4,913 0.01% 4,039,182
2009-06-05 2009-06-03 44.817 96,575 +959 0.01% 4,328,219
2009-06-04 2009-06-02 44.483 95,616 +7,908 0.01% 4,253,319
2009-06-03 2009-06-01 47.321 87,708 +4,313 0.01% 4,150,424
2009-06-02 2009-05-29 46.153 83,395 +13,779 0.01% 3,848,888
2009-06-01 2009-05-27 43.732 69,616 +600 0.01% 3,044,462
2009-05-27 2009-05-25 42.981 69,016 +239 0.01% 2,966,383
2009-05-26 2009-05-22 43.398 68,777 +599 0.01% 2,984,810
2009-05-25 2009-05-21 43.983 68,178 +5,392 0.01% 2,998,645
2009-05-22 2009-05-20 46.319 62,786 +3,715 0.01% 2,908,211
2009-05-15 2009-05-13 42.898 59,071 +1,797 0.01% 2,534,006
2009-05-14 2009-05-12 42.063 57,274 +4,913 0.01% 2,409,119
2009-05-13 2009-05-11 43.315 52,361 -2,277 0.01% 2,268,013
2009-05-12 2009-05-08 45.401 54,638 +3,115 0.01% 2,480,641
2009-05-08 2009-05-06 47.571 51,523 -3,235 0.01% 2,451,016
2009-05-07 2009-05-05 45.234 54,758 +240 0.01% 2,476,949
2009-05-06 2009-05-04 47.488 54,518 +4,912 0.01% 2,588,942
2009-04-23 2009-04-21 34.468 49,606 +2,397 0.01% 1,709,836
2009-04-22 2009-04-20 34.385 47,209 +1,797 0.01% 1,623,275
2009-04-20 2009-04-16 33.383 45,412 +2,636 0.01% 1,516,006
2009-04-16 2009-04-14 32.382 42,776 +360 0.01% 1,385,167
2009-04-08 2009-04-06 27.792 42,416 +1,198 0.01% 1,178,811
2009-04-07 2009-04-03 27.207 41,218 +1,198 0.00% 1,121,437
2009-03-16 2009-03-12 19.362 40,020 +2,157 0.00% 774,881
2009-03-13 2009-03-11 18.695 37,863 -240 0.00% 707,837
2009-03-12 2009-03-10 18.027 38,103 +360 0.00% 686,884
2009-03-11 2009-03-09 18.277 37,743 +119 0.00% 689,844
2009-03-09 2009-03-05 21.198 37,624 -1,198 0.00% 797,570
2009-03-05 2009-03-03 19.446 38,822 +3,595 0.00% 754,925
2009-02-12 2009-02-10 23.953 35,227 -1,198 0.00% 843,777
2009-02-11 2009-02-09 24.036 36,425 -1,199 0.00% 875,512
2009-01-22 2009-01-20 23.285 37,624 -958 0.00% 876,071
2009-01-20 2009-01-16 26.039 38,582 +359 0.00% 1,004,638
2009-01-16 2009-01-14 26.289 38,223 -599 0.00% 1,004,860
2009-01-15 2009-01-13 25.872 38,822 +599 0.00% 1,004,407
2009-01-14 2009-01-12 24.370 38,223 +360 0.00% 931,489
2009-01-13 2009-01-09 26.707 37,863 +239 0.00% 1,011,196
2009-01-09 2009-01-07 32.883 37,624 -718 0.00% 1,237,176
2009-01-08 2009-01-06 31.213 38,342 +479 0.00% 1,196,786
2009-01-07 2009-01-05 31.714 37,863 +239 0.00% 1,200,795
2008-12-08 2008-12-04 15.857 37,624 -119 0.00% 596,608
2008-12-05 2008-12-03 16.608 37,743 +2,516 0.00% 626,844
2008-12-04 2008-12-02 16.942 35,227 +2,396 0.00% 596,818
2008-12-01 2008-11-27 16.191 32,831 +1,198 0.00% 531,565
2008-11-28 2008-11-26 15.941 31,633 +1,199 0.00% 504,248
2008-11-27 2008-11-25 16.274 30,434 -959 0.00% 495,295
2008-11-25 2008-11-21 17.109 31,393 +959 0.00% 537,102
2008-11-21 2008-11-19 16.859 30,434 -480 0.00% 513,075
2008-11-19 2008-11-17 17.693 30,914 +480 0.00% 546,967
2008-11-07 2008-11-05 24.119 30,434 -599 0.00% 734,052
2008-11-05 2008-11-03 22.951 31,033 +599 0.00% 712,240
2008-11-03 2008-10-30 23.035 30,434 -2,397 0.00% 701,033
2008-10-31 2008-10-29 19.446 32,831 +599 0.00% 638,425
2008-10-30 2008-10-28 18.361 32,232 +1,798 0.00% 591,807
2008-10-28 2008-10-24 19.529 30,434 -2,277 0.00% 594,354
2008-10-22 2008-10-20 25.455 32,711 -599 0.00% 832,653
2008-10-21 2008-10-17 23.869 33,310 -3,954 0.00% 795,080
2008-10-17 2008-10-15 27.959 37,264 +839 0.00% 1,041,848
2008-10-16 2008-10-14 29.795 36,425 +239 0.00% 1,085,270
2008-10-14 2008-10-10 24.620 36,186 +120 0.00% 890,908
2008-10-13 2008-10-09 27.207 36,066 +1,079 0.00% 981,264
2008-10-10 2008-10-08 26.373 34,987 -839 0.00% 922,707
2008-10-09 2008-10-06 30.379 35,826 -1,798 0.00% 1,088,353
2008-10-06 2008-10-02 33.050 37,624 +360 0.00% 1,243,456
2008-10-03 2008-09-30 28.376 37,264 +479 0.00% 1,057,398
2008-10-02 2008-09-29 27.124 36,785 -1,198 0.00% 997,756
2008-09-30 2008-09-26 29.711 37,983 -1,198 0.00% 1,128,520
2008-09-25 2008-09-23 36.722 39,181 +599 0.00% 1,438,793
2008-09-23 2008-09-19 40.060 38,582 +1,677 0.00% 1,545,597
2008-09-22 2008-09-18 38.391 36,905 +120 0.00% 1,416,815
2008-09-12 2008-09-10 44.483 36,785 -359 0.00% 1,636,320
2008-09-08 2008-09-04 42.731 37,144 +239 0.00% 1,587,190
2008-09-05 2008-09-03 44.066 36,905 +120 0.00% 1,626,258
2008-09-03 2008-09-01 46.653 36,785 -479 0.00% 1,716,140
2008-08-29 2008-08-27 48.656 37,264 +479 0.00% 1,813,127
2008-08-15 2008-08-13 69.270 36,785 +360 0.00% 2,548,115
2008-08-12 2008-08-08 59.172 36,425 -360 0.00% 2,155,341
2008-08-11 2008-08-07 58.421 36,785 +360 0.00% 2,149,013
2008-08-01 2008-07-30 60.925 36,425 -360 0.00% 2,219,180
2008-07-30 2008-07-28 56.752 36,785 -359 0.00% 2,087,612
2008-07-29 2008-07-25 54.582 37,144 +359 0.00% 2,027,387
2008-07-23 2008-07-21 53.664 36,785 -1,198 0.00% 1,974,022
2008-07-16 2008-07-14 52.913 37,983 +359 0.00% 2,009,781
2008-07-15 2008-07-11 57.252 37,624 -359 0.00% 2,154,067
2008-07-14 2008-07-10 51.995 37,983 +359 0.00% 1,974,911
2008-07-11 2008-07-09 54.832 37,624 +1,199 0.00% 2,063,006
2008-06-26 2008-06-24 74.111 36,425 +3,474 0.00% 2,699,496
2008-05-21 2008-05-19 92.973 32,951 +2,756 0.00% 3,063,543
2008-04-25 2008-04-23 92.639 30,195 +2,636 0.00% 2,797,230
2008-04-18 2008-04-16 97.980 27,559 -2,396 0.00% 2,700,236
2008-04-16 2008-04-14 97.313 29,955 +4,793 0.00% 2,914,997
2008-04-14 2008-04-10 90.970 25,162 -240 0.00% 2,288,979
2008-03-12 2008-03-10 94.308 25,402 -240 0.00% 2,395,612
2008-03-06 2008-03-04 95.977 25,642 +240 0.00% 2,461,047
2008-03-03 2008-02-28 108.162 25,402 +4,553 0.00% 2,747,534
2008-02-28 2008-02-26 103.822 20,849 +599 0.00% 2,164,591
2008-01-28 2008-01-24 103.488 20,250 -2,995 0.00% 2,095,641
2008-01-07 2008-01-03 138.040 23,245 +1,198 0.00% 3,208,745
2007-12-18 2007-12-14 149.557 22,047 +1,198 0.00% 3,297,294
2007-11-28 2007-11-26 156.735 20,849 +120 0.00% 3,267,766
2007-11-23 2007-11-21 154.231 20,729 +4,194 0.00% 3,197,058
2007-11-14 2007-11-12 158.237 16,535 -120 0.00% 2,616,452
2007-11-13 2007-11-09 162.911 16,655 -120 0.00% 2,713,280
2007-11-09 2007-11-07 166.917 16,775 -2,995 0.00% 2,800,030
2007-11-08 2007-11-06 168.169 19,770 +1,198 0.00% 3,324,696
2007-11-05 2007-11-01 176.932 18,572 -2,996 0.00% 3,285,978
2007-10-26 2007-10-24 166.750 21,568 -2,995 0.00% 3,596,463
2007-10-24 2007-10-22 166.583 24,563 +1,198 0.00% 4,091,779
2007-10-15 2007-10-11 179.853 23,365 +1,198 0.00% 4,202,263
2007-10-11 2007-10-09 186.112 22,167 -239 0.00% 4,125,551
2007-10-10 2007-10-08 184.860 22,406 -2,996 0.00% 4,141,982
2007-10-08 2007-10-04 186.530 25,402 -2,995 0.00% 4,738,224
2007-10-05 2007-10-03 185.278 28,397 -120 0.00% 5,261,331
2007-10-02 2007-09-27 183.191 28,517 +2,995 0.00% 5,224,065
2007-09-13 2007-09-11 169.003 25,522 -599 0.00% 4,313,302
2007-08-21 2007-08-17 168.169 26,121 -3,834 0.00% 4,392,735
2007-08-20 2007-08-16 168.586 29,955 -599 0.00% 5,049,994
2007-08-15 2007-08-13 180.270 30,554 -5,991 0.00% 5,507,976
2007-08-14 2007-08-10 187.781 36,545 -11,982 0.00% 6,862,473
2007-08-13 2007-08-09 184.443 48,527 -360 0.01% 8,950,471
2007-08-08 2007-08-06 179.436 48,887 -11,982 0.01% 8,772,069
2007-08-07 2007-08-03 183.191 60,869 +19,172 0.01% 11,150,668
2007-08-06 2007-08-02 176.515 41,697 +11,982 0.00% 7,360,128
2007-08-03 2007-08-01 181.105 29,715 +1,198 0.00% 5,381,529
2007-08-02 2007-07-31 190.285 28,517 +1,078 0.00% 5,426,363
2007-07-31 2007-07-27 195.710 27,439 +599 0.00% 5,370,087
2007-07-30 2007-07-26 199.883 26,840 -599 0.00% 5,364,858
2007-07-27 2007-07-25 202.804 27,439 -2,636 0.00% 5,564,738
2007-07-26 2007-07-24 204.890 30,075 -479 0.00% 6,162,080
2007-07-25 2007-07-23 203.639 30,554 +1,917 0.00% 6,221,972
2007-07-24 2007-07-20 198.631 28,637 -479 0.00% 5,688,197
2007-07-23 2007-07-19 192.372 29,116 -360 0.00% 5,601,093
2007-07-17 2007-07-13 192.789 29,476 +1,917 0.00% 5,682,647
2007-07-16 2007-07-12 184.443 27,559 +1,438 0.00% 5,083,068
2007-07-13 2007-07-11 183.609 26,121 -9,585 0.00% 4,796,039
2007-07-12 2007-07-10 188.199 35,706 -3,595 0.00% 6,719,824
2007-07-11 2007-07-09 190.285 39,301 -240 0.00% 7,478,399
2007-07-10 2007-07-06 186.530 39,541 -6,110 0.00% 7,375,566
2007-07-09 2007-07-05 186.947 45,651 +119 0.01% 8,534,312
2007-07-06 2007-07-04 189.451 45,532 +7,190 0.01% 8,626,066
2007-07-04 2007-06-29 186.947 38,342 +2,396 0.00% 7,167,917
2007-06-29 2007-06-27 189.033 35,946 -2,636 0.00% 6,794,992
2007-06-28 2007-06-26 184.860 38,582 -7,189 0.00% 7,132,284
2007-06-26 2007-06-22 177.766 45,771 0.01% 8,136,548

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