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: PRESIDENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.340 0 +0
2025-10-13 2025-10-09 5.370 0 +0
2025-10-10 2025-10-08 5.260 0 +0
2025-10-09 2025-10-06 5.400 0 +0
2025-10-08 2025-10-03 5.620 0 +0
2025-10-06 2025-10-02 5.660 0 +0
2025-10-03 2025-09-30 5.490 0 +0
2025-10-02 2025-09-29 5.530 0 +0
2025-09-30 2025-09-26 5.490 0 +0
2025-09-29 2025-09-25 5.720 0 +0
2025-09-26 2025-09-24 5.870 0 +0
2025-09-25 2025-09-23 5.990 0 +0
2025-09-24 2025-09-22 6.040 0 +0
2025-09-23 2025-09-19 5.850 0 +0
2025-09-22 2025-09-18 5.850 0 +0
2025-09-19 2025-09-17 5.860 0 +0
2025-09-18 2025-09-16 5.790 0 +0
2025-09-17 2025-09-15 5.900 0 +0
2025-09-16 2025-09-12 6.100 0 +0
2025-09-15 2025-09-11 5.960 0 +0
2025-09-12 2025-09-10 5.930 0 +0
2025-09-11 2025-09-09 5.900 0 +0
2025-09-10 2025-09-08 5.880 0 +0
2025-09-09 2025-09-05 5.620 0 +0
2025-09-08 2025-09-04 5.320 0 +0
2025-09-05 2025-09-03 5.440 0 +0
2025-09-04 2025-09-02 5.480 0 +0
2025-09-03 2025-09-01 5.510 0 +0
2025-09-02 2025-08-29 5.650 0 +0
2025-09-01 2025-08-28 5.610 0 +0
2025-08-29 2025-08-27 5.610 0 +0
2025-08-28 2025-08-26 5.630 0 +0
2025-08-27 2025-08-25 5.570 0 +0
2025-08-26 2025-08-22 5.570 0 +0
2025-08-25 2025-08-21 5.480 0 +0
2025-08-22 2025-08-20 5.400 0 +0
2025-08-21 2025-08-19 4.810 0 +0
2025-08-20 2025-08-18 4.840 0 +0
2025-08-19 2025-08-15 4.910 0 +0
2025-08-18 2025-08-14 4.890 0 +0
2025-08-15 2025-08-13 4.900 0 +0
2025-08-14 2025-08-12 4.950 0 +0
2025-08-13 2025-08-11 5.230 0 +0
2025-08-12 2025-08-08 5.070 0 +0
2025-08-11 2025-08-07 5.120 0 +0
2025-08-08 2025-08-06 5.150 0 +0
2025-08-07 2025-08-05 4.650 0 +0
2025-08-06 2025-08-04 4.430 0 +0
2025-08-05 2025-08-01 4.480 0 +0
2025-08-04 2025-07-31 4.320 0 +0
2025-08-01 2025-07-30 4.290 0 +0
2025-07-31 2025-07-29 4.410 0 +0
2025-07-30 2025-07-28 4.410 0 +0
2025-07-29 2025-07-25 4.400 0 +0
2025-07-28 2025-07-24 4.360 0 +0
2025-07-25 2025-07-23 3.990 0 +0
2025-07-24 2025-07-22 3.670 0 +0
2025-07-23 2025-07-21 3.580 0 +0
2025-07-22 2025-07-18 3.460 0 +0
2025-07-21 2025-07-17 3.440 0 +0
2025-07-18 2025-07-16 3.430 0 +0
2025-07-17 2025-07-15 3.480 0 +0
2025-07-16 2025-07-14 3.500 0 +0
2025-07-15 2025-07-11 3.430 0 +0
2025-07-14 2025-07-10 3.370 0 +0
2025-07-11 2025-07-09 3.380 0 +0
2025-07-10 2025-07-08 3.430 0 +0
2025-07-09 2025-07-07 3.390 0 +0
2025-07-08 2025-07-04 3.440 0 +0
2025-07-07 2025-07-03 3.440 0 +0
2025-07-04 2025-07-02 3.390 0 +0
2025-07-03 2025-06-30 3.230 0 +0
2025-07-02 2025-06-27 3.240 0 +0
2025-06-30 2025-06-26 3.230 0 +0
2025-06-27 2025-06-25 3.260 0 +0
2025-06-26 2025-06-24 3.190 0 +0
2025-06-25 2025-06-23 3.140 0 +0
2025-06-24 2025-06-20 3.090 0 +0
2025-06-23 2025-06-19 3.080 0 +0
2025-06-20 2025-06-18 3.140 0 +0
2025-06-19 2025-06-17 3.160 0 +0
2025-06-18 2025-06-16 3.190 0 +0
2025-06-17 2025-06-13 3.170 0 +0
2025-06-16 2025-06-12 3.230 0 +0
2025-06-13 2025-06-11 3.240 0 +0
2025-06-12 2025-06-10 3.210 0 +0
2025-06-11 2025-06-09 3.220 0 +0
2025-06-10 2025-06-06 3.130 0 +0
2025-06-09 2025-06-05 3.120 0 +0
2025-06-06 2025-06-04 3.060 0 +0
2025-06-05 2025-06-03 3.050 0 +0
2025-06-04 2025-06-02 3.000 0 +0
2025-06-03 2025-05-30 3.110 0 +0
2025-06-02 2025-05-29 3.050 0 +0
2025-05-30 2025-05-28 3.040 0 +0
2025-05-29 2025-05-27 3.050 0 +0
2025-05-28 2025-05-26 3.030 0 +0
2025-05-27 2025-05-23 3.030 0 +0
2025-05-26 2025-05-22 3.040 0 +0
2025-05-23 2025-05-21 3.070 0 +0
2025-05-22 2025-05-20 3.100 0 +0
2025-05-21 2025-05-19 3.080 0 +0
2025-05-20 2025-05-16 3.060 0 +0
2025-05-19 2025-05-15 3.060 0 +0
2025-05-16 2025-05-14 3.060 0 +0
2025-05-15 2025-05-13 3.040 0 +0
2025-05-14 2025-05-12 3.040 0 +0
2025-05-13 2025-05-09 2.940 0 +0
2025-05-12 2025-05-08 2.940 0 +0
2025-05-09 2025-05-07 2.950 0 +0
2025-05-08 2025-05-06 2.930 0 +0
2025-05-07 2025-05-02 2.920 0 +0
2025-05-06 2025-04-30 2.860 0 +0
2025-05-02 2025-04-29 2.830 0 +0
2025-04-30 2025-04-28 2.820 0 +0
2025-04-29 2025-04-25 2.860 0 +0
2025-04-28 2025-04-24 2.900 0 +0
2025-04-25 2025-04-23 2.950 0 +0
2025-04-24 2025-04-22 2.920 0 +0
2025-04-23 2025-04-17 2.870 0 +0
2025-04-22 2025-04-16 2.890 0 +0
2025-04-17 2025-04-15 2.970 0 +0
2025-04-16 2025-04-14 3.010 0 +0
2025-04-15 2025-04-11 2.980 0 +0
2025-04-14 2025-04-10 2.940 0 +0
2025-04-11 2025-04-09 2.910 0 +0
2025-04-10 2025-04-08 2.850 0 +0
2025-04-09 2025-04-07 2.880 0 +0
2025-04-08 2025-04-03 3.280 0 +0
2025-04-07 2025-04-02 3.320 0 +0
2025-04-03 2025-04-01 3.300 0 +0
2025-04-02 2025-03-31 3.290 0 +0
2025-04-01 2025-03-28 3.330 0 +0
2025-03-31 2025-03-27 3.360 0 +0
2025-03-28 2025-03-26 3.380 0 +0
2025-03-27 2025-03-25 3.410 0 +0
2025-03-26 2025-03-24 3.450 0 +0
2025-03-25 2025-03-21 3.370 0 +0
2025-03-24 2025-03-20 3.390 0 +0
2025-03-21 2025-03-19 3.460 0 +0
2025-03-20 2025-03-18 3.500 0 +0
2025-03-19 2025-03-17 3.480 0 +0
2025-03-18 2025-03-14 3.400 0 +0
2025-03-17 2025-03-13 3.350 0 +0
2025-03-14 2025-03-12 3.360 0 +0
2025-03-13 2025-03-11 3.470 0 +0
2025-03-12 2025-03-10 3.490 0 +0
2025-03-11 2025-03-07 3.470 0 +0
2025-03-10 2025-03-06 3.460 0 +0
2025-03-07 2025-03-05 3.310 0 +0
2025-03-06 2025-03-04 3.280 0 +0
2025-03-05 2025-03-03 3.310 0 +0
2025-03-04 2025-02-28 3.280 0 +0
2025-03-03 2025-02-27 3.440 0 +0
2025-02-28 2025-02-26 3.410 0 +0
2025-02-27 2025-02-25 3.240 0 +0
2025-02-26 2025-02-24 3.300 0 +0
2025-02-25 2025-02-21 3.300 0 +0
2025-02-24 2025-02-20 3.340 0 +0
2025-02-21 2025-02-19 3.370 0 +0
2025-02-20 2025-02-18 3.310 0 +0
2025-02-19 2025-02-17 3.340 0 +0
2025-02-18 2025-02-14 3.320 0 +0
2025-02-17 2025-02-13 3.240 0 +0
2025-02-14 2025-02-12 3.290 0 +0
2025-02-13 2025-02-11 3.190 0 +0
2025-02-12 2025-02-10 3.330 0 +0
2025-02-11 2025-02-07 3.130 0 +0
2025-02-10 2025-02-06 3.150 0 +0
2025-02-07 2025-02-05 3.080 0 +0
2025-02-06 2025-02-04 3.080 0 +0
2025-02-05 2025-02-03 3.040 0 +0
2025-02-04 2025-01-28 3.160 0 +0
2025-02-03 2025-01-24 3.070 0 +0
2025-01-27 2025-01-23 3.050 0 +0
2025-01-24 2025-01-22 3.050 0 +0
2025-01-23 2025-01-21 3.130 0 +0
2025-01-22 2025-01-20 3.150 0 +0
2025-01-21 2025-01-17 3.090 0 +0
2025-01-20 2025-01-16 3.020 0 +0
2025-01-17 2025-01-15 3.000 0 +0
2025-01-16 2025-01-14 3.020 0 +0
2025-01-15 2025-01-13 2.980 0 +0
2025-01-14 2025-01-10 2.990 0 +0
2025-01-13 2025-01-09 3.000 0 +0
2025-01-10 2025-01-08 3.080 0 +0
2025-01-09 2025-01-07 3.090 0 +0
2025-01-08 2025-01-06 3.060 0 +0
2025-01-07 2025-01-03 3.090 0 +0
2025-01-06 2025-01-02 3.110 0 +0
2025-01-03 2024-12-31 3.150 0 +0
2025-01-02 2024-12-27 3.270 0 +0
2024-12-30 2024-12-24 3.240 0 +0
2024-12-27 2024-12-20 3.200 0 +0
2024-12-23 2024-12-19 3.210 0 +0
2024-12-20 2024-12-18 3.290 0 +0
2024-12-19 2024-12-17 3.410 0 +0
2024-12-18 2024-12-16 3.400 0 +0
2024-12-17 2024-12-13 3.290 0 +0
2024-12-16 2024-12-12 3.360 0 +0
2024-12-13 2024-12-11 3.350 0 +0
2024-12-12 2024-12-10 3.260 0 +0
2024-12-11 2024-12-09 3.340 0 +0
2024-12-10 2024-12-06 3.180 0 +0
2024-12-09 2024-12-05 3.160 0 +0
2024-12-06 2024-12-04 3.180 0 +0
2024-12-05 2024-12-03 3.220 0 +0
2024-12-04 2024-12-02 3.190 0 +0
2024-12-03 2024-11-29 3.160 0 +0
2024-12-02 2024-11-28 3.120 0 +0
2024-11-29 2024-11-27 3.170 0 +0
2024-11-28 2024-11-26 3.140 0 +0
2024-11-27 2024-11-25 3.180 0 +0
2024-11-26 2024-11-22 3.130 0 +0
2024-11-25 2024-11-21 3.210 0 +0
2024-11-22 2024-11-20 3.280 0 +0
2024-11-21 2024-11-19 3.160 0 +0
2024-11-20 2024-11-18 3.160 0 +0
2024-11-19 2024-11-15 3.160 0 +0
2024-11-18 2024-11-14 3.210 0 +0
2024-11-15 2024-11-13 3.320 0 +0
2024-11-14 2024-11-12 3.370 0 +0
2024-11-13 2024-11-11 3.360 0 +0
2024-11-12 2024-11-08 3.520 0 +0
2024-11-11 2024-11-07 3.500 0 +0
2024-11-08 2024-11-06 3.440 0 +0
2024-11-07 2024-11-05 3.520 0 +0
2024-11-06 2024-11-04 3.420 0 +0
2024-11-05 2024-11-01 3.380 0 +0
2024-11-04 2024-10-31 3.380 0 +0
2024-11-01 2024-10-30 3.400 0 +0
2024-10-31 2024-10-29 3.450 0 +0
2024-10-30 2024-10-28 3.520 0 +0
2024-10-29 2024-10-25 3.460 0 +0
2024-10-28 2024-10-24 3.410 0 +0
2024-10-25 2024-10-23 3.510 0 +0
2024-10-24 2024-10-22 3.450 0 +0
2024-10-23 2024-10-21 3.470 0 +0
2024-10-22 2024-10-18 3.520 0 +0
2024-10-21 2024-10-17 3.380 0 +0
2024-10-18 2024-10-16 3.450 0 +0
2024-10-17 2024-10-15 3.360 0 +0
2024-10-16 2024-10-14 3.520 0 +0
2024-10-15 2024-10-10 3.500 0 +0
2024-10-14 2024-10-09 3.470 0 +0
2024-10-10 2024-10-08 3.700 0 +0
2024-10-09 2024-10-07 4.310 0 +0
2024-10-08 2024-10-04 4.280 0 +0
2024-10-07 2024-10-03 4.190 0 +0
2024-10-04 2024-10-02 4.520 0 +0
2024-10-03 2024-09-30 4.130 0 +0
2024-10-02 2024-09-27 3.720 0 +0
2024-09-30 2024-09-26 3.490 0 +0
2024-09-27 2024-09-25 3.140 0 +0
2024-09-26 2024-09-24 3.340 0 +0
2024-09-25 2024-09-23 3.190 0 +0
2024-09-24 2024-09-20 3.190 0 +0
2024-09-23 2024-09-19 3.000 0 +0
2024-09-20 2024-09-17 2.890 0 +0
2024-09-19 2024-09-16 2.870 0 +0
2024-09-17 2024-09-13 2.870 0 +0
2024-09-16 2024-09-12 2.840 0 +0
2024-09-13 2024-09-11 2.740 0 +0
2024-09-12 2024-09-10 2.800 0 +0
2024-09-11 2024-09-09 2.870 0 +0
2024-09-10 2024-09-05 2.910 0 +0
2024-09-09 2024-09-04 2.960 0 +0
2024-09-05 2024-09-03 3.010 0 +0
2024-09-04 2024-09-02 3.030 0 +0
2024-09-03 2024-08-30 3.050 0 +0
2024-09-02 2024-08-29 3.040 0 +0
2024-08-30 2024-08-28 3.020 0 +0
2024-08-29 2024-08-27 3.010 0 +0
2024-08-28 2024-08-26 3.070 0 +0
2024-08-27 2024-08-23 2.870 0 +0
2024-08-26 2024-08-22 2.890 0 +0
2024-08-23 2024-08-21 2.960 0 +0
2024-08-22 2024-08-20 2.920 0 +0
2024-08-21 2024-08-19 2.990 0 +0
2024-08-20 2024-08-16 2.930 0 +0
2024-08-19 2024-08-15 2.950 0 +0
2024-08-16 2024-08-14 2.950 0 +0
2024-08-15 2024-08-13 2.970 0 +0
2024-08-14 2024-08-12 2.990 0 +0
2024-08-13 2024-08-09 3.000 0 +0
2024-08-12 2024-08-08 2.990 0 +0
2024-08-09 2024-08-07 3.070 0 +0
2024-08-08 2024-08-06 3.030 0 +0
2024-08-07 2024-08-05 2.950 0 +0
2024-08-06 2024-08-02 3.000 0 +0
2024-08-05 2024-08-01 3.010 0 +0
2024-08-02 2024-07-31 3.050 0 +0
2024-08-01 2024-07-30 2.920 0 +0
2024-07-31 2024-07-29 2.960 0 +0
2024-07-30 2024-07-26 3.000 0 +0
2024-07-29 2024-07-25 2.990 0 +0
2024-07-26 2024-07-24 3.040 0 +0
2024-07-25 2024-07-23 3.080 0 +0
2024-07-24 2024-07-22 3.130 0 +0
2024-07-23 2024-07-19 3.130 0 +0
2024-07-22 2024-07-18 3.190 0 +0
2024-07-19 2024-07-17 3.190 0 +0
2024-07-18 2024-07-16 3.180 0 +0
2024-07-17 2024-07-15 3.250 0 +0
2024-07-16 2024-07-12 3.340 0 +0
2024-07-15 2024-07-11 3.250 0 +0
2024-07-12 2024-07-10 3.140 0 +0
2024-07-11 2024-07-09 3.170 0 +0
2024-07-10 2024-07-08 3.190 0 +0
2024-07-09 2024-07-05 3.250 0 +0
2024-07-08 2024-07-04 3.290 0 +0
2024-07-05 2024-07-03 3.370 0 +0
2024-07-04 2024-07-02 3.300 0 +0
2024-07-03 2024-06-28 3.250 0 +0
2024-07-02 2024-06-27 3.240 0 +0
2024-06-28 2024-06-26 3.340 0 +0
2024-06-27 2024-06-25 3.460 0 +0
2024-06-26 2024-06-24 3.450 0 +0
2024-06-25 2024-06-21 3.520 0 +0
2024-06-24 2024-06-20 3.580 0 +0
2024-06-21 2024-06-19 3.540 0 +0
2024-06-20 2024-06-18 3.430 0 +0
2024-06-19 2024-06-17 3.380 0 +0
2024-06-18 2024-06-14 3.400 0 +0
2024-06-17 2024-06-13 3.390 0 +0
2024-06-14 2024-06-12 3.410 0 +0
2024-06-13 2024-06-11 3.460 0 +0
2024-06-12 2024-06-07 3.450 0 +0
2024-06-11 2024-06-06 3.440 0 +0
2024-06-07 2024-06-05 3.570 0 +0
2024-06-06 2024-06-04 3.640 0 +0
2024-06-05 2024-06-03 4.110 0 +0
2024-06-04 2024-05-31 4.080 0 +0
2024-06-03 2024-05-30 4.110 0 +0
2024-05-31 2024-05-29 4.170 0 +0
2024-05-30 2024-05-28 4.290 0 +0
2024-05-29 2024-05-27 4.330 0 +0
2024-05-28 2024-05-24 4.270 0 +0
2024-05-27 2024-05-23 4.380 0 +0
2024-05-24 2024-05-22 4.590 0 +0
2024-05-23 2024-05-21 4.560 0 +0
2024-05-22 2024-05-20 4.640 0 +0
2024-05-21 2024-05-17 4.510 0 +0
2024-05-20 2024-05-16 4.360 0 +0
2024-05-17 2024-05-14 4.110 0 +0
2024-05-16 2024-05-13 4.180 0 +0
2024-05-14 2024-05-10 4.190 0 +0
2024-05-13 2024-05-09 3.800 0 +0
2024-05-10 2024-05-08 3.510 0 +0
2024-05-09 2024-05-07 3.620 0 +0
2024-05-08 2024-05-06 3.650 0 +0
2024-05-07 2024-05-03 3.600 0 +0
2024-05-06 2024-05-02 3.560 0 +0
2024-05-03 2024-04-30 3.480 0 +0
2024-05-02 2024-04-29 3.490 0 +0
2024-04-30 2024-04-26 3.280 0 +0
2024-04-29 2024-04-25 3.200 0 +0
2024-04-26 2024-04-24 3.230 0 +0
2024-04-25 2024-04-23 3.200 0 +0
2024-04-24 2024-04-22 3.130 0 +0
2024-04-23 2024-04-19 3.100 0 +0
2024-04-22 2024-04-18 3.180 0 +0
2024-04-19 2024-04-17 3.170 0 +0
2024-04-18 2024-04-16 3.140 0 +0
2024-04-17 2024-04-15 3.220 0 +0
2024-04-16 2024-04-12 3.310 0 +0
2024-04-15 2024-04-11 3.490 0 +0
2024-04-12 2024-04-10 3.480 0 +0
2024-04-11 2024-04-09 3.470 0 +0
2024-04-10 2024-04-08 3.370 0 +0
2024-04-09 2024-04-05 3.260 0 +0
2024-04-08 2024-04-03 3.360 0 +0
2024-04-05 2024-04-02 3.360 0 +0
2024-04-03 2024-03-28 3.260 0 +0
2024-04-02 2024-03-27 3.210 0 +0
2024-03-28 2024-03-26 3.220 0 +0
2024-03-27 2024-03-25 3.280 0 +0
2024-03-26 2024-03-22 3.290 0 +0
2024-03-25 2024-03-21 3.350 0 +0
2024-03-22 2024-03-20 3.440 0 +0
2024-03-21 2024-03-19 3.480 0 +0
2024-03-20 2024-03-18 3.580 0 +0
2024-03-19 2024-03-15 3.500 0 +0
2024-03-18 2024-03-14 3.550 0 +0
2024-03-15 2024-03-13 3.610 0 +0
2024-03-14 2024-03-12 3.690 0 +0
2024-03-13 2024-03-11 3.630 0 +0
2024-03-12 2024-03-08 3.610 0 +0
2024-03-11 2024-03-07 3.420 0 +0
2024-03-08 2024-03-06 3.460 0 +0
2024-03-07 2024-03-05 3.270 0 +0
2024-03-06 2024-03-04 3.410 0 +0
2024-03-05 2024-03-01 3.490 0 +0
2024-03-04 2024-02-29 3.630 0 +0
2024-03-01 2024-02-28 3.800 0 +0
2024-02-29 2024-02-27 3.800 0 +0
2024-02-28 2024-02-26 3.700 0 +0
2024-02-27 2024-02-23 3.570 0 +0
2024-02-26 2024-02-22 3.610 0 +0
2024-02-23 2024-02-21 3.500 0 +0
2024-02-22 2024-02-20 3.470 0 +0
2024-02-21 2024-02-19 3.530 0 +0
2024-02-20 2024-02-16 3.550 0 +0
2024-02-19 2024-02-15 3.290 0 +0
2024-02-16 2024-02-14 3.370 0 +0
2024-02-15 2024-02-09 3.370 0 +0
2024-02-14 2024-02-07 3.310 0 +0
2024-02-08 2024-02-06 3.170 0 +0
2024-02-07 2024-02-05 3.030 0 +0
2024-02-06 2024-02-02 3.010 0 +0
2024-02-05 2024-02-01 3.080 0 +0
2024-02-02 2024-01-31 2.900 0 +0
2024-02-01 2024-01-30 3.040 0 +0
2024-01-31 2024-01-29 2.900 0 +0
2024-01-30 2024-01-26 2.900 0 +0
2024-01-29 2024-01-25 3.080 0 +0
2024-01-26 2024-01-24 3.130 0 +0
2024-01-25 2024-01-23 3.090 0 +0
2024-01-24 2024-01-22 3.050 0 +0
2024-01-23 2024-01-19 3.130 0 +0
2024-01-22 2024-01-18 3.180 0 +0
2024-01-19 2024-01-17 3.050 0 +0
2024-01-18 2024-01-16 3.130 0 +0
2024-01-17 2024-01-15 3.220 0 +0
2024-01-16 2024-01-12 3.120 0 +0
2024-01-15 2024-01-11 3.150 0 +0
2024-01-12 2024-01-10 3.170 0 +0
2024-01-11 2024-01-09 3.260 0 +0
2024-01-10 2024-01-08 3.310 0 +0
2024-01-09 2024-01-05 3.410 0 +0
2024-01-08 2024-01-04 3.560 0 +0
2024-01-05 2024-01-03 3.690 0 +0
2024-01-04 2024-01-02 3.790 0 +0
2024-01-03 2023-12-29 3.850 0 +0
2024-01-02 2023-12-28 3.790 0 +0
2023-12-29 2023-12-27 3.720 0 +0
2023-12-28 2023-12-22 3.740 0 +0
2023-12-27 2023-12-21 3.770 0 +0
2023-12-22 2023-12-20 3.750 0 +0
2023-12-21 2023-12-19 3.820 0 +0
2023-12-20 2023-12-18 3.870 0 +0
2023-12-19 2023-12-15 3.910 0 +0
2023-12-18 2023-12-14 3.660 0 +0
2023-12-15 2023-12-13 3.540 0 +0
2023-12-14 2023-12-12 3.620 0 +0
2023-12-13 2023-12-11 3.600 0 +0
2023-12-12 2023-12-08 3.650 0 +0
2023-12-11 2023-12-07 3.730 0 +0
2023-12-08 2023-12-06 3.770 0 +0
2023-12-07 2023-12-05 3.730 0 +0
2023-12-06 2023-12-04 3.780 0 +0
2023-12-05 2023-12-01 3.810 0 +0
2023-12-04 2023-11-30 3.910 0 +0
2023-12-01 2023-11-29 3.940 0 +0
2023-11-30 2023-11-28 4.070 0 +0
2023-11-29 2023-11-27 4.070 0 +0
2023-11-28 2023-11-24 4.120 0 +0
2023-11-27 2023-11-23 4.230 0 +0
2023-11-24 2023-11-22 4.170 0 +0
2023-11-23 2023-11-21 4.160 0 +0
2023-11-22 2023-11-20 4.070 0 +0
2023-11-21 2023-11-17 4.050 0 +0
2023-11-20 2023-11-16 4.210 0 +0
2023-11-17 2023-11-15 4.330 0 +0
2023-11-16 2023-11-14 4.330 0 +0
2023-11-15 2023-11-13 4.370 0 +0
2023-11-14 2023-11-10 4.360 0 +0
2023-11-13 2023-11-09 4.450 0 +0
2023-11-10 2023-11-08 4.420 0 +0
2023-11-09 2023-11-07 4.470 0 +0
2023-11-08 2023-11-06 4.570 0 +0
2023-11-07 2023-11-03 4.420 0 +0
2023-11-06 2023-11-02 4.370 0 +0
2023-11-03 2023-11-01 4.460 0 +0
2023-11-02 2023-10-31 4.450 0 +0
2023-11-01 2023-10-30 4.470 0 +0
2023-10-31 2023-10-27 4.340 0 +0
2023-10-30 2023-10-26 4.350 0 +0
2023-10-27 2023-10-25 4.270 0 +0
2023-10-26 2023-10-24 4.280 0 +0
2023-10-25 2023-10-20 4.280 0 +0
2023-10-24 2023-10-19 4.270 0 +0
2023-10-20 2023-10-18 4.280 0 +0
2023-10-19 2023-10-17 4.290 0 +0
2023-10-18 2023-10-16 4.350 0 +0
2023-10-17 2023-10-13 4.360 0 +0
2023-10-16 2023-10-12 4.530 0 +0
2023-10-13 2023-10-11 4.580 0 +0
2023-10-12 2023-10-10 4.540 0 +0
2023-10-11 2023-10-09 4.500 0 +0
2023-10-10 2023-10-06 4.520 0 +0
2023-10-09 2023-10-05 4.340 0 +0
2023-10-06 2023-10-04 4.100 0 +0
2023-10-05 2023-10-03 4.160 0 +0
2023-10-04 2023-09-29 4.400 0 -5,000
2022-12-09 2022-12-07 6.202 5,000 +18 0.00% 31,009
2022-07-12 2022-07-08 6.694 4,982 -997 0.00% 33,348
2022-06-16 2022-06-14 6.698 5,979 +174 0.00% 40,049
2022-06-08 2022-06-06 7.236 5,805 -7,739 0.00% 42,003
2022-06-02 2022-05-31 7.287 13,544 -62,882 0.00% 98,701
2021-12-13 2021-12-09 10.231 76,426 +3,303 0.00% 781,921
2021-12-03 2021-12-01 9.583 73,123 -4,628 0.00% 700,728
2021-12-02 2021-11-30 9.464 77,751 +6,479 0.00% 735,838
2021-11-11 2021-11-09 10.296 71,272 +1,851 0.00% 733,810
2021-11-03 2021-11-01 10.415 69,421 +1,851 0.00% 723,003
2021-10-05 2021-09-30 10.361 67,570 +1,852 0.00% 700,075
2021-09-30 2021-09-28 11.257 65,718 -1,852 0.00% 739,817
2021-09-29 2021-09-27 11.733 67,570 -2,776 0.00% 792,786
2021-09-28 2021-09-24 12.122 70,346 +4,628 0.00% 852,716
2021-09-16 2021-09-14 12.316 65,718 -9,256 0.00% 809,396
2021-09-15 2021-09-13 12.684 74,974 +3,702 0.00% 950,935
2021-09-14 2021-09-10 12.619 71,272 -2,777 0.00% 899,360
2021-09-08 2021-09-06 12.187 74,049 +926 0.00% 902,403
2021-09-07 2021-09-03 12.079 73,123 +5,553 0.00% 883,218
2021-09-02 2021-08-31 11.495 67,570 -2,776 0.00% 776,725
2021-08-30 2021-08-26 11.430 70,346 +4,628 0.00% 804,076
2021-08-26 2021-08-24 11.560 65,718 -3,703 0.00% 759,696
2021-08-25 2021-08-23 11.128 69,421 +1,851 0.00% 772,503
2021-08-24 2021-08-20 10.912 67,570 -8,330 0.00% 737,305
2021-08-23 2021-08-19 11.128 75,900 +1,851 0.00% 844,600
2021-08-20 2021-08-18 11.452 74,049 -4,628 0.00% 848,002
2021-08-19 2021-08-17 11.452 78,677 +4,628 0.00% 901,002
2021-08-18 2021-08-16 11.884 74,049 -2,777 0.00% 880,002
2021-08-17 2021-08-13 11.862 76,826 -4,628 0.00% 911,344
2021-08-12 2021-08-10 11.257 81,454 +1,852 0.00% 916,964
2021-08-11 2021-08-09 11.322 79,602 -5,554 0.00% 901,275
2021-08-10 2021-08-06 11.020 85,156 +11,107 0.00% 938,399
2021-08-09 2021-08-05 10.998 74,049 -13,884 0.00% 814,402
2021-08-06 2021-08-04 11.128 87,933 +1,851 0.00% 978,501
2021-08-04 2021-08-02 11.020 86,082 +1,851 0.00% 948,603
2021-08-03 2021-07-30 10.577 84,231 +3,703 0.00% 890,895
2021-08-02 2021-07-29 10.706 80,528 +3,702 0.00% 862,169
2021-07-30 2021-07-28 10.652 76,826 +1,852 0.00% 818,384
2021-07-29 2021-07-27 10.296 74,974 +4,628 0.00% 771,926
2021-07-22 2021-07-20 11.495 70,346 -28,694 0.00% 808,636
2021-07-20 2021-07-16 12.100 99,040 +33,322 0.00% 1,198,397
2021-07-19 2021-07-15 12.014 65,718 +9,256 0.00% 789,516
2021-07-08 2021-07-06 12.057 56,462 -4,628 0.00% 680,758
2021-07-05 2021-06-30 10.760 61,090 +4,628 0.00% 657,357
2021-06-17 2021-06-15 11.800 56,462 +629 0.00% 666,228
2021-05-17 2021-05-13 13.985 55,833 -1,830 0.00% 780,807
2021-05-14 2021-05-12 13.176 57,663 +1,830 0.00% 759,779
2021-05-13 2021-05-11 13.548 55,833 -7,322 0.00% 756,407
2021-05-11 2021-05-07 13.438 63,155 +2,746 0.00% 848,703
2021-05-10 2021-05-06 12.149 60,409 +4,576 0.00% 733,921
2021-03-02 2021-02-26 13.679 55,833 -4,576 0.00% 763,727
2021-02-26 2021-02-24 14.291 60,409 +915 0.00% 863,281
2021-02-25 2021-02-23 15.012 59,494 +8,238 0.00% 893,105
2021-02-24 2021-02-22 17.153 51,256 -27,459 0.00% 879,199
2021-02-23 2021-02-19 16.935 78,715 -31,119 0.00% 1,333,005
2021-02-22 2021-02-18 16.148 109,834 +3,661 0.00% 1,773,593
2021-02-19 2021-02-17 16.017 106,173 -9,153 0.00% 1,700,555
2021-02-16 2021-02-09 15.296 115,326 -9,153 0.00% 1,763,997
2021-02-10 2021-02-08 15.099 124,479 -18,306 0.00% 1,879,519
2021-02-09 2021-02-05 14.749 142,785 -9,153 0.00% 2,106,003
2021-02-05 2021-02-03 14.028 151,938 -9,153 0.00% 2,131,445
2021-02-04 2021-02-02 13.963 161,091 -9,152 0.00% 2,249,287
2021-02-03 2021-02-01 13.548 170,243 -9,153 0.00% 2,306,395
2021-01-27 2021-01-25 13.395 179,396 -9,153 0.00% 2,402,956
2021-01-22 2021-01-20 13.548 188,549 -27,459 0.00% 2,554,398
2021-01-21 2021-01-19 13.001 216,008 -16,475 0.01% 2,808,403
2021-01-19 2021-01-15 13.264 232,483 -18,306 0.01% 3,083,561
2020-12-21 2020-12-17 11.865 250,789 -9,153 0.01% 2,975,644
2020-12-15 2020-12-11 11.949 259,942 -2,745 0.01% 3,106,125
2020-12-14 2020-12-10 11.614 262,687 -7,233 0.01% 3,050,754
2020-12-02 2020-11-30 11.390 269,920 -2,682 0.01% 3,074,355
2020-11-27 2020-11-25 11.770 272,602 +8,938 0.01% 3,208,603
2020-11-26 2020-11-24 12.419 263,664 +5,363 0.01% 3,274,500
2020-11-25 2020-11-23 12.374 258,301 -2,682 0.01% 3,196,336
2020-11-20 2020-11-18 12.016 260,983 +2,682 0.01% 3,136,084
2020-11-12 2020-11-10 12.643 258,301 -1,788 0.01% 3,265,696
2020-11-03 2020-10-30 11.524 260,089 -4,469 0.01% 2,997,302
2020-10-22 2020-10-20 12.128 264,558 -17,875 0.01% 3,208,643
2020-09-22 2020-09-18 11.726 282,433 -8,938 0.01% 3,311,677
2020-09-21 2020-09-17 11.614 291,371 -8,938 0.01% 3,383,880
2020-07-23 2020-07-21 8.895 300,309 +8,938 0.01% 2,671,202
2020-07-22 2020-07-20 9.935 291,371 -8,938 0.01% 2,894,880
2020-07-15 2020-07-13 9.667 300,309 -8,938 0.01% 2,903,042
2020-06-18 2020-06-16 8.273 309,247 +4,770 0.01% 2,558,344
2020-06-11 2020-06-09 8.466 304,477 -17,599 0.01% 2,577,703
2020-05-26 2020-05-22 7.466 322,076 +17,599 0.01% 2,404,616
2020-03-03 2020-02-28 10.455 304,477 +8,800 0.01% 3,183,203
2019-12-18 2019-12-16 10.071 295,677 +6,756 0.01% 2,977,797
2019-11-06 2019-11-04 8.652 288,921 -5,160 0.01% 2,499,837
2019-09-04 2019-09-02 7.385 294,081 -16,337 0.01% 2,171,702
2019-08-06 2019-08-02 7.024 310,418 +8,598 0.01% 2,180,437
2019-07-19 2019-07-17 8.047 301,820 +5,202 0.01% 2,428,662
2019-07-03 2019-06-28 8.201 296,618 -8,450 0.01% 2,432,433
2019-06-21 2019-06-19 7.786 305,068 -8,451 0.01% 2,375,377
2019-05-28 2019-05-24 7.585 313,519 +16,901 0.01% 2,378,110
2019-04-01 2019-03-28 8.851 296,618 -8,450 0.01% 2,625,483
2019-03-29 2019-03-27 8.603 305,068 +8,450 0.01% 2,624,467
2019-03-27 2019-03-25 8.591 296,618 -8,450 0.01% 2,548,263
2019-03-26 2019-03-22 8.780 305,068 +8,450 0.01% 2,678,617
2019-01-08 2019-01-04 8.070 296,618 +8,451 0.01% 2,393,823
2019-01-07 2019-01-03 8.224 288,167 +8,451 0.01% 2,369,950
2019-01-04 2019-01-02 8.461 279,716 +8,450 0.01% 2,366,647
2018-12-21 2018-12-19 9.868 271,266 +15,908 0.01% 2,676,829
2018-12-19 2018-12-17 9.692 255,358 -95,461 0.01% 2,474,910
2018-12-11 2018-12-07 10.220 350,819 +95,461 0.01% 3,585,331
2018-11-02 2018-10-31 9.403 255,358 -15,910 0.01% 2,401,080
2018-11-01 2018-10-30 8.925 271,268 +7,955 0.01% 2,421,099
2018-10-29 2018-10-25 9.214 263,313 +15,910 0.01% 2,426,230
2018-10-11 2018-10-09 10.220 247,403 +6,364 0.01% 2,528,431
2018-09-24 2018-09-20 11.238 241,039 +5,569 0.01% 2,708,822
2018-09-17 2018-09-13 11.351 235,470 -7,955 0.01% 2,672,877
2018-09-10 2018-09-06 10.811 243,425 +7,955 0.01% 2,631,596
2018-08-23 2018-08-21 11.779 235,470 -7,955 0.01% 2,773,517
2018-08-22 2018-08-20 11.314 243,425 +7,955 0.01% 2,753,996
2018-07-12 2018-07-10 12.093 235,470 -148,760 0.01% 2,847,517
2018-07-05 2018-07-03 12.005 384,230 +148,760 0.01% 4,612,647
2018-06-11 2018-06-07 15.336 235,470 -117,735 0.01% 3,611,196
2018-06-06 2018-06-04 15.537 353,205 -3,182 0.01% 5,487,834
2018-05-11 2018-05-09 16.090 356,387 +6,364 0.01% 5,734,393
2018-04-30 2018-04-26 14.966 350,023 +3,685 0.01% 5,238,349
2018-04-27 2018-04-25 15.169 346,338 -1,574 0.01% 5,253,600
2018-04-23 2018-04-19 14.991 347,912 +31,485 0.01% 5,215,596
2018-04-20 2018-04-18 14.610 316,427 +78,713 0.01% 4,623,000
2018-04-17 2018-04-13 15.728 237,714 -787 0.01% 3,738,763
2018-04-13 2018-04-11 15.753 238,501 -1,574 0.01% 3,757,201
2018-03-01 2018-02-27 17.659 240,075 -2,362 0.01% 4,239,497
2018-02-22 2018-02-20 14.940 242,437 -1,574 0.01% 3,622,086
2018-02-20 2018-02-13 13.721 244,011 -1,574 0.01% 3,348,002
2018-02-13 2018-02-09 13.670 245,585 +1,574 0.01% 3,357,118
2018-02-09 2018-02-07 15.855 244,011 +1,574 0.01% 3,868,802
2018-02-07 2018-02-05 16.795 242,437 -5,510 0.01% 4,071,767
2018-02-01 2018-01-30 15.652 247,947 +788 0.01% 3,880,808
2018-01-31 2018-01-29 15.982 247,159 -788 0.01% 3,950,114
2018-01-30 2018-01-26 15.957 247,947 -3,935 0.01% 3,956,408
2018-01-29 2018-01-25 15.474 251,882 +3,935 0.01% 3,897,597
2018-01-26 2018-01-24 15.499 247,947 +1,575 0.01% 3,843,008
2018-01-25 2018-01-23 15.753 246,372 +1,574 0.01% 3,881,196
2018-01-24 2018-01-22 16.033 244,798 +1,574 0.01% 3,924,820
2018-01-23 2018-01-19 16.211 243,224 +3,936 0.01% 3,942,845
2018-01-22 2018-01-18 16.414 239,288 -3,936 0.01% 3,927,679
2018-01-19 2018-01-17 16.363 243,224 +3,936 0.01% 3,979,925
2018-01-11 2018-01-09 16.770 239,288 -31,485 0.01% 4,012,799
2018-01-10 2018-01-08 16.566 270,773 +31,485 0.01% 4,485,755
2017-12-20 2017-12-18 16.948 239,288 +5,382 0.01% 4,055,374
2017-12-13 2017-12-11 17.286 233,906 -1,539 0.01% 4,043,202
2017-12-08 2017-12-06 16.272 235,445 +1,539 0.01% 3,831,124
2017-11-30 2017-11-28 16.584 233,906 -2,308 0.01% 3,879,042
2017-11-29 2017-11-27 17.104 236,214 +2,308 0.01% 4,040,117
2017-11-27 2017-11-23 16.974 233,906 -3,847 0.01% 3,970,242
2017-11-24 2017-11-22 16.870 237,753 +3,847 0.01% 4,010,819
2017-11-23 2017-11-21 15.960 233,906 -3,847 0.01% 3,733,122
2017-11-16 2017-11-14 17.701 237,753 +2,308 0.01% 4,208,579
2017-10-18 2017-10-16 21.834 235,445 -3,847 0.01% 5,140,805
2017-09-28 2017-09-26 20.457 239,292 +3,847 0.01% 4,895,142
2017-09-27 2017-09-25 20.951 235,445 +1,539 0.01% 4,932,725
2017-09-26 2017-09-22 21.315 233,906 +2,308 0.01% 4,985,602
2017-09-25 2017-09-21 20.665 231,598 -38,471 0.01% 4,785,908
2017-09-20 2017-09-18 20.665 270,069 -1,539 0.01% 5,580,900
2017-09-18 2017-09-14 20.925 271,608 -23,083 0.01% 5,683,304
2017-09-15 2017-09-13 21.159 294,691 -3,847 0.01% 6,235,247
2017-09-14 2017-09-12 20.483 298,538 -15,388 0.01% 6,114,884
2017-09-11 2017-09-07 19.287 313,926 -34,625 0.01% 6,054,714
2017-09-07 2017-09-05 18.013 348,551 -7,694 0.01% 6,278,588
2017-09-05 2017-09-01 17.468 356,245 -3,847 0.01% 6,222,723
2017-09-04 2017-08-31 16.974 360,092 -7,694 0.01% 6,112,080
2017-09-01 2017-08-30 16.766 367,786 -7,695 0.01% 6,166,196
2017-08-25 2017-08-22 16.090 375,481 -84,637 0.01% 6,041,448
2017-08-21 2017-08-17 16.116 460,118 -1,538 0.01% 7,415,208
2017-08-18 2017-08-16 16.090 461,656 -38,472 0.01% 7,427,994
2017-08-17 2017-08-15 14.946 500,128 -3,847 0.01% 7,475,004
2017-08-16 2017-08-14 14.920 503,975 -23,083 0.01% 7,519,402
2017-08-02 2017-07-31 15.128 527,058 -7,694 0.01% 7,973,405
2017-07-27 2017-07-25 14.270 534,752 +1,539 0.01% 7,631,100
2017-07-26 2017-07-24 14.608 533,213 -38,471 0.01% 7,789,318
2017-07-21 2017-07-19 14.686 571,684 +38,471 0.02% 8,395,893
2017-07-12 2017-07-10 13.724 533,213 -7,694 0.01% 7,318,078
2017-07-06 2017-07-04 13.854 540,907 -3,848 0.02% 7,493,975
2017-07-04 2017-06-30 13.590 544,755 -3,847 0.02% 7,403,427
2017-07-03 2017-06-29 13.407 548,602 -12,324 0.02% 7,355,344
2017-06-27 2017-06-23 12.231 560,926 -10,714 0.02% 6,860,877
2017-06-23 2017-06-21 12.741 571,640 +10,714 0.02% 7,283,254
2017-06-05 2017-06-01 12.872 560,926 -765 0.02% 7,220,047
2017-05-29 2017-05-25 11.970 561,691 -21,427 0.02% 6,723,434
2017-05-23 2017-05-19 11.526 583,118 -1,531 0.02% 6,720,836
2017-05-18 2017-05-16 11.526 584,649 +6,122 0.02% 6,738,481
2017-05-17 2017-05-15 11.460 578,527 +3,061 0.02% 6,630,121
2017-05-15 2017-05-11 11.800 575,466 +6,122 0.02% 6,790,561
2017-05-12 2017-05-10 11.957 569,344 +2,296 0.02% 6,807,601
2017-05-11 2017-05-09 11.500 567,048 -15,305 0.02% 6,520,798
2017-05-04 2017-04-28 10.977 582,353 -7,653 0.02% 6,392,398
2017-04-27 2017-04-25 11.186 590,006 +7,653 0.02% 6,599,764
2017-04-21 2017-04-19 10.898 582,353 +1,530 0.02% 6,346,738
2017-04-20 2017-04-18 11.108 580,823 -1,530 0.02% 6,451,504
2017-04-13 2017-04-11 10.990 582,353 +1,530 0.02% 6,400,008
2017-03-28 2017-03-24 11.290 580,823 -9,183 0.02% 6,557,764
2017-03-20 2017-03-16 11.369 590,006 +1,531 0.02% 6,707,704
2017-03-16 2017-03-14 11.290 588,475 +7,652 0.02% 6,644,159
2017-03-13 2017-03-09 11.879 580,823 +766 0.02% 6,899,314
2017-02-21 2017-02-17 12.284 580,057 -15,305 0.02% 7,125,195
2017-02-17 2017-02-15 12.218 595,362 +6,122 0.02% 7,274,296
2017-02-13 2017-02-09 11.578 589,240 +9,183 0.02% 6,822,196
2017-01-26 2017-01-24 11.473 580,057 -15,305 0.02% 6,655,235
2017-01-20 2017-01-18 10.127 595,362 +7,652 0.02% 6,029,497
2017-01-18 2017-01-16 10.141 587,710 +7,653 0.02% 5,959,681
2016-12-20 2016-12-16 9.399 580,057 +10,683 0.02% 5,451,885
2016-09-28 2016-09-26 9.652 569,374 -15,023 0.02% 5,495,497
2016-08-24 2016-08-22 7.974 584,397 +7,511 0.02% 4,660,217
2016-08-03 2016-07-29 8.201 576,886 -22,534 0.02% 4,730,881
2016-08-01 2016-07-28 8.254 599,420 +570,876 0.02% 4,947,596
2016-07-04 2016-06-29 7.726 28,544 +116 0.00% 220,532
2016-04-18 2016-04-14 8.221 28,428 -749 0.00% 233,696
2016-03-22 2016-03-18 8.087 29,177 -142,890 0.00% 235,953
2016-03-17 2016-03-15 8.007 172,067 +29,925 0.00% 1,377,698
2016-03-08 2016-03-04 7.900 142,142 +29,924 0.00% 1,122,896
2016-03-07 2016-03-03 7.886 112,218 +44,887 0.00% 885,002
2016-03-04 2016-03-02 7.806 67,331 +38,903 0.00% 525,603
2016-02-18 2016-02-16 6.536 28,428 -7,482 0.00% 185,817
2016-02-17 2016-02-15 6.389 35,910 -7,481 0.00% 229,442
2016-02-16 2016-02-12 5.922 43,391 +7,481 0.00% 256,941
2016-01-27 2016-01-25 6.470 35,910 +7,482 0.00% 232,322
2016-01-26 2016-01-22 6.015 28,428 -3,741 0.00% 170,997
2016-01-12 2016-01-08 5.480 32,169 -3,741 0.00% 176,300
2016-01-08 2016-01-06 5.801 35,910 +7,482 0.00% 208,322
2015-12-18 2015-12-16 6.162 28,428 +368 0.00% 175,166
2015-12-14 2015-12-10 6.202 28,060 +7,384 0.00% 174,038
2015-12-09 2015-12-07 6.907 20,676 -236,297 0.00% 142,800
2015-12-08 2015-12-04 6.636 256,973 -7,385 0.01% 1,705,198
2015-11-13 2015-11-11 6.568 264,358 +73,843 0.01% 1,736,302
2015-11-12 2015-11-10 6.866 190,515 +162,455 0.01% 1,308,062
2015-10-08 2015-10-06 6.175 28,060 -2,954 0.00% 173,278
2015-09-25 2015-09-23 5.606 31,014 +10,338 0.00% 173,880
2015-09-24 2015-09-22 5.986 20,676 -7,384 0.00% 123,760
2015-09-23 2015-09-21 5.918 28,060 +7,384 0.00% 166,058
2015-09-21 2015-09-17 5.959 20,676 -14,769 0.00% 123,200
2015-09-18 2015-09-16 5.755 35,445 +14,769 0.00% 204,002
2015-09-08 2015-09-04 5.525 20,676 -7,384 0.00% 114,240
2015-09-04 2015-09-01 5.566 28,060 +7,384 0.00% 156,178
2015-08-20 2015-08-18 7.015 20,676 -8,123 0.00% 145,040
2015-08-19 2015-08-17 7.096 28,799 -216,360 0.00% 204,362
2015-08-13 2015-08-11 7.435 245,159 +224,483 0.01% 1,822,684
2015-07-15 2015-07-13 8.708 20,676 -7,384 0.00% 180,040
2015-07-09 2015-07-07 8.031 28,060 +7,384 0.00% 225,338
2015-07-02 2015-06-29 9.195 20,676 +7,384 0.00% 190,120
2015-06-29 2015-06-25 10.247 13,292 +47 0.00% 136,206
2015-06-26 2015-06-24 9.717 13,245 -15,452 0.00% 128,704
2015-06-22 2015-06-18 9.935 28,697 -5,150 0.00% 285,094
2015-06-15 2015-06-11 9.690 33,847 -3,679 0.00% 327,978
2015-06-10 2015-06-08 10.030 37,526 +8,829 0.00% 376,377
2015-06-04 2015-06-02 10.274 28,697 +15,452 0.00% 294,845
2015-05-29 2015-05-27 9.174 13,245 -7,358 0.00% 121,504
2015-05-22 2015-05-20 8.779 20,603 +7,358 0.00% 180,883
2015-05-07 2015-05-05 8.929 13,245 -22,074 0.00% 118,264
2015-05-05 2015-04-30 8.630 35,319 +7,358 0.00% 304,801
2015-04-29 2015-04-27 7.747 27,961 -7,358 0.00% 216,602
2015-04-09 2015-04-02 6.877 35,319 -10,301 0.00% 242,881
2015-04-01 2015-03-30 6.578 45,620 +7,358 0.00% 300,079
2015-03-31 2015-03-27 6.496 38,262 +2,943 0.00% 248,560
2015-03-16 2015-03-12 6.673 35,319 +7,358 0.00% 235,681
2015-03-10 2015-03-06 6.687 27,961 +4,415 0.00% 186,962
2015-03-04 2015-03-02 6.822 23,546 +2,943 0.00% 160,641
2015-03-02 2015-02-26 6.904 20,603 +7,358 0.00% 142,242
2015-01-20 2015-01-16 7.882 13,245 +7,359 0.00% 104,403
2014-12-19 2014-12-17 9.248 5,886 -21,769 0.00% 54,431
2014-12-16 2014-12-12 9.687 27,655 +21,833 0.00% 267,900
2014-11-27 2014-11-25 8.794 5,822 -7,278 0.00% 51,199
2014-11-26 2014-11-24 9.000 13,100 -1,455 0.00% 117,902
2014-11-25 2014-11-21 8.244 14,555 +1,455 0.00% 119,998
2014-11-12 2014-11-10 8.560 13,100 -7,277 0.00% 112,142
2014-11-07 2014-11-05 8.313 20,377 -2,911 0.00% 169,397
2014-10-29 2014-10-27 7.915 23,288 +3,638 0.00% 184,317
2014-10-27 2014-10-23 7.928 19,650 +6,550 0.00% 155,793
2014-10-13 2014-10-09 8.341 13,100 -8,733 0.00% 109,262
2014-10-09 2014-10-07 8.121 21,833 -7,278 0.00% 177,301
2014-10-06 2014-09-30 7.681 29,111 +7,278 0.00% 223,604
2014-09-25 2014-09-23 7.901 21,833 -553,100 0.00% 172,501
2014-09-22 2014-09-18 7.983 574,933 +7,278 0.02% 4,589,903
2014-09-18 2014-09-16 8.341 567,655 +8,733 0.02% 4,734,600
2014-09-10 2014-09-05 9.069 558,922 -7,277 0.02% 5,068,802
2014-08-08 2014-08-06 8.849 566,199 -14,556 0.02% 5,010,316
2014-07-25 2014-07-23 7.654 580,755 -7,277 0.02% 4,444,862
2014-06-27 2014-06-25 7.304 588,032 +2,818 0.02% 4,294,901
2014-06-12 2014-06-10 7.580 585,214 -10,864 0.02% 4,435,919
2014-05-08 2014-05-05 6.986 596,078 +7,242 0.02% 4,164,378
2014-05-05 2014-04-30 7.028 588,836 +7,243 0.02% 4,138,173
2014-04-28 2014-04-24 7.345 581,593 +3,622 0.02% 4,271,961
2014-04-25 2014-04-23 7.428 577,971 +7,242 0.02% 4,293,237
2014-04-01 2014-03-28 8.298 570,729 -14,485 0.02% 4,735,883
2014-03-17 2014-03-13 7.608 585,214 -7,243 0.02% 4,452,079
2014-03-13 2014-03-11 7.387 592,457 +21,728 0.02% 4,376,300
2014-03-12 2014-03-10 7.497 570,729 +7,243 0.02% 4,278,842
2014-03-06 2014-03-04 7.829 563,486 +14,486 0.02% 4,411,261
2014-03-05 2014-03-03 7.856 549,000 +7,242 0.02% 4,313,017
2014-02-12 2014-02-10 8.326 541,758 +7,243 0.02% 4,510,443
2014-02-06 2014-02-04 8.643 534,515 +14,486 0.02% 4,619,881
2013-12-30 2013-12-24 9.389 520,029 +18,106 0.02% 4,882,396
2013-12-20 2013-12-18 9.817 501,923 +9,416 0.01% 4,927,234
2013-12-19 2013-12-17 9.554 492,507 -48,526 0.01% 4,705,600
2013-12-17 2013-12-13 10.134 541,033 +36,213 0.02% 5,482,976
2013-12-13 2013-12-11 10.262 504,820 +19,556 0.01% 5,180,394
2013-12-12 2013-12-10 10.696 485,264 +35,258 0.01% 5,190,315
2013-12-11 2013-12-09 10.276 450,006 +71,430 0.01% 4,624,200
2013-12-06 2013-12-04 10.122 378,576 -7,143 0.01% 3,831,895
2013-12-05 2013-12-03 10.164 385,719 +857 0.01% 3,920,396
2013-11-07 2013-11-05 9.282 384,862 -7,143 0.01% 3,572,242
2013-11-04 2013-10-31 8.960 392,005 -7,143 0.01% 3,512,318
2013-10-31 2013-10-29 8.680 399,148 -14,286 0.01% 3,464,559
2013-10-28 2013-10-24 8.428 413,434 -3,572 0.01% 3,484,375
2013-10-16 2013-10-11 7.686 417,006 -7,142 0.01% 3,205,066
2013-10-09 2013-10-07 7.560 424,148 -715 0.01% 3,206,516
2013-09-30 2013-09-26 8.022 424,863 +3,572 0.01% 3,408,206
2013-09-16 2013-09-12 9.030 421,291 -7,143 0.01% 3,804,207
2013-09-09 2013-09-05 8.862 428,434 -6,429 0.01% 3,796,732
2013-09-06 2013-09-04 8.974 434,863 -7,143 0.01% 3,902,409
2013-09-05 2013-09-03 8.372 442,006 -10,000 0.01% 3,700,425
2013-09-03 2013-08-30 7.378 452,006 -14,286 0.01% 3,334,856
2013-09-02 2013-08-29 7.182 466,292 +7,143 0.01% 3,348,865
2013-08-30 2013-08-28 7.168 459,149 +7,143 0.01% 3,291,136
2013-08-07 2013-08-05 7.742 452,006 -7,143 0.01% 3,499,384
2013-08-06 2013-08-02 7.770 459,149 +2,857 0.01% 3,567,540
2013-08-05 2013-08-01 7.686 456,292 +14,286 0.01% 3,507,014
2013-07-24 2013-07-22 6.818 442,006 -7,143 0.01% 3,013,557
2013-07-11 2013-07-09 6.776 449,149 -14,286 0.01% 3,043,393
2013-07-10 2013-07-08 6.692 463,435 +14,286 0.01% 3,101,266
2013-07-09 2013-07-05 6.482 449,149 -8,571 0.01% 2,911,345
2013-07-05 2013-07-03 6.286 457,720 +8,571 0.01% 2,877,190
2013-07-02 2013-06-27 6.944 449,149 -7,143 0.01% 3,118,849
2013-06-28 2013-06-26 6.972 456,292 -14,286 0.01% 3,181,226
2013-06-24 2013-06-20 6.678 470,578 +7,143 0.01% 3,142,478
2013-06-19 2013-06-17 7.056 463,435 +6,429 0.01% 3,269,954
2013-06-18 2013-06-14 7.000 457,006 -7,143 0.01% 3,199,000
2013-06-17 2013-06-13 6.720 464,149 +14,286 0.01% 3,119,040
2013-06-14 2013-06-11 6.888 449,863 +42,858 0.01% 3,098,615
2013-06-06 2013-06-04 7.392 407,005 +7,143 0.01% 3,008,541
2013-06-03 2013-05-30 8.512 399,862 -3,572 0.01% 3,403,580
2013-05-31 2013-05-29 8.386 403,434 +3,572 0.01% 3,383,153
2013-05-27 2013-05-23 8.582 399,862 -1,429 0.01% 3,431,570
2013-05-22 2013-05-20 8.736 401,291 +1,429 0.01% 3,505,632
2013-05-15 2013-05-13 8.814 399,862 +8,730 0.01% 3,524,189
2013-05-14 2013-05-10 9.179 391,132 -8,537 0.01% 3,590,195
2013-05-09 2013-05-07 9.277 399,669 +15,651 0.01% 3,707,882
2013-05-08 2013-05-06 9.390 384,018 +14,228 0.01% 3,605,866
2013-04-26 2013-04-24 9.348 369,790 +7,114 0.01% 3,456,673
2013-04-24 2013-04-22 9.797 362,676 +7,114 0.01% 3,553,310
2013-03-25 2013-03-21 10.416 355,562 +7,115 0.01% 3,703,523
2013-03-22 2013-03-20 10.304 348,447 -7,115 0.01% 3,590,229
2013-03-20 2013-03-18 9.699 355,562 +7,115 0.01% 3,448,625
2013-03-08 2013-03-06 10.655 348,447 -18,497 0.01% 3,712,679
2013-03-07 2013-03-05 10.739 366,944 -17,074 0.01% 3,940,711
2013-03-06 2013-03-04 10.261 384,018 -140,859 0.01% 3,940,542
2013-03-01 2013-02-27 9.657 524,877 -7,114 0.02% 5,068,690
2013-02-27 2013-02-25 9.221 531,991 -1,422 0.02% 4,905,571
2013-02-25 2013-02-21 9.024 533,413 -2,846 0.02% 4,813,712
2013-02-21 2013-02-19 9.432 536,259 -1,423 0.02% 5,057,997
2013-02-19 2013-02-15 9.755 537,682 +2,846 0.02% 5,245,253
2013-02-07 2013-02-05 9.390 534,836 -5,692 0.02% 5,022,022
2013-02-05 2013-02-01 9.432 540,528 -4,979 0.02% 5,098,263
2013-02-01 2013-01-30 9.741 545,507 +35,570 0.02% 5,313,920
2013-01-31 2013-01-29 9.910 509,937 +5,691 0.02% 5,053,440
2013-01-28 2013-01-24 9.615 504,246 +7,114 0.02% 4,848,195
2013-01-25 2013-01-23 9.882 497,132 +5,692 0.01% 4,912,567
2013-01-22 2013-01-18 9.348 491,440 +711 0.01% 4,593,816
2013-01-16 2013-01-14 9.699 490,729 +135,167 0.01% 4,759,620
2013-01-10 2013-01-08 9.418 355,562 -7,114 0.01% 3,348,664
2013-01-09 2013-01-07 9.840 362,676 -34,859 0.01% 3,568,604
2013-01-04 2013-01-02 10.402 397,535 -7,825 0.01% 4,135,124
2013-01-03 2012-12-31 9.840 405,360 -7,114 0.01% 3,988,599
2013-01-02 2012-12-27 9.685 412,474 +711 0.01% 3,994,821
2012-12-27 2012-12-20 9.530 411,763 +7,114 0.01% 3,924,267
2012-12-21 2012-12-19 9.755 404,649 +2,135 0.01% 3,947,475
2012-12-20 2012-12-18 9.559 402,514 -2,846 0.01% 3,847,436
2012-12-19 2012-12-17 9.291 405,360 -711 0.01% 3,766,377
2012-12-18 2012-12-14 9.263 406,071 +20,630 0.01% 3,761,568
2012-12-14 2012-12-12 8.940 385,441 +712 0.01% 3,445,851
2012-12-12 2012-12-10 9.211 384,729 -549 0.01% 3,543,671
2012-12-11 2012-12-07 8.884 385,278 -36,640 0.01% 3,422,964
2012-12-10 2012-12-06 8.004 421,918 -7,046 0.01% 3,377,233
2012-12-07 2012-12-05 8.203 428,964 -7,751 0.01% 3,518,864
2012-12-06 2012-12-04 7.806 436,715 +7,751 0.01% 3,408,903
2012-11-30 2012-11-28 8.033 428,964 +8,455 0.01% 3,445,808
2012-11-27 2012-11-23 8.430 420,509 -7,046 0.01% 3,544,994
2012-11-26 2012-11-22 8.373 427,555 -8,455 0.01% 3,580,122
2012-11-22 2012-11-20 8.232 436,010 -7,751 0.01% 3,589,040
2012-11-20 2012-11-16 7.848 443,761 +705 0.01% 3,482,796
2012-11-16 2012-11-14 8.104 443,056 -7,046 0.01% 3,590,447
2012-11-12 2012-11-08 7.990 450,102 -1,409 0.01% 3,596,443
2012-11-08 2012-11-06 8.246 451,511 +3,523 0.01% 3,723,045
2012-11-06 2012-11-02 8.004 447,988 +3,523 0.01% 3,585,909
2012-11-05 2012-11-01 8.260 444,465 -705 0.01% 3,671,253
2012-10-31 2012-10-29 7.153 445,170 -140,921 0.01% 3,184,273
2012-10-30 2012-10-26 6.855 586,091 -31,707 0.02% 4,017,593
2012-10-29 2012-10-25 7.337 617,798 -5,637 0.02% 4,533,054
2012-10-26 2012-10-24 7.352 623,435 -12,683 0.02% 4,583,263
2012-10-25 2012-10-22 7.352 636,118 -7,046 0.02% 4,676,503
2012-10-24 2012-10-19 7.337 643,164 -2,819 0.02% 4,719,175
2012-10-22 2012-10-18 7.096 645,983 -1,409 0.02% 4,584,003
2012-10-19 2012-10-17 6.756 647,392 -1,409 0.02% 4,373,490
2012-10-16 2012-10-12 6.628 648,801 -14,092 0.02% 4,300,136
2012-10-15 2012-10-11 6.642 662,893 +14,092 0.02% 4,402,943
2012-10-12 2012-10-10 6.443 648,801 +10,569 0.02% 4,180,432
2012-10-10 2012-10-08 6.372 638,232 +4,932 0.02% 4,067,043
2012-10-09 2012-10-05 6.514 633,300 -10,569 0.02% 4,125,494
2012-10-08 2012-10-04 6.372 643,869 +109,214 0.02% 4,102,964
2012-10-05 2012-10-03 5.790 534,655 -14,092 0.02% 3,095,905
2012-10-04 2012-09-28 5.535 548,747 +14,092 0.02% 3,037,320
2012-09-28 2012-09-26 5.294 534,655 -14,092 0.02% 2,830,325
2012-09-26 2012-09-24 5.592 548,747 +52,845 0.02% 3,068,472
2012-09-25 2012-09-21 5.677 495,902 +83,849 0.02% 2,815,203
2012-09-24 2012-09-20 5.535 412,053 +14,092 0.01% 2,280,717
2012-09-21 2012-09-19 5.663 397,961 +3,523 0.01% 2,253,550
2012-09-19 2012-09-17 5.734 394,438 +14,092 0.01% 2,261,590
2012-09-18 2012-09-14 5.833 380,346 -3,523 0.01% 2,218,577
2012-09-17 2012-09-13 5.421 383,869 -3,523 0.01% 2,081,135
2012-09-12 2012-09-10 5.421 387,392 -21,138 0.01% 2,100,235
2012-09-11 2012-09-07 5.265 408,530 -10,570 0.01% 2,151,056
2012-09-10 2012-09-06 4.896 419,100 +7,047 0.01% 2,052,062
2012-09-07 2012-09-05 4.840 412,053 +31,707 0.01% 1,994,166
2012-09-05 2012-09-03 5.123 380,346 +7,046 0.01% 1,948,677
2012-09-04 2012-08-31 4.953 373,300 +14,092 0.01% 1,849,001
2012-09-03 2012-08-30 5.123 359,208 +3,523 0.01% 1,840,378
2012-08-31 2012-08-29 5.251 355,685 +7,046 0.01% 1,867,760
2012-08-29 2012-08-27 5.265 348,639 +14,092 0.01% 1,835,708
2012-08-09 2012-08-07 5.521 334,547 -42,276 0.01% 1,846,973
2012-08-08 2012-08-06 5.194 376,823 +26,775 0.01% 1,957,367
2012-08-07 2012-08-03 4.911 350,048 +2,818 0.01% 1,718,927
2012-08-06 2012-08-02 5.067 347,230 -7,046 0.01% 1,759,297
2012-08-03 2012-08-01 5.109 354,276 +3,523 0.01% 1,810,081
2012-08-02 2012-07-31 5.180 350,753 -2,114 0.01% 1,816,971
2012-08-01 2012-07-30 5.067 352,867 -26,775 0.01% 1,787,858
2012-07-31 2012-07-27 5.024 379,642 +13,388 0.01% 1,907,354
2012-07-30 2012-07-26 4.698 366,254 +17,615 0.01% 1,720,538
2012-07-25 2012-07-23 5.081 348,639 +7,046 0.01% 1,771,384
2012-07-20 2012-07-18 5.549 341,593 +7,046 0.01% 1,895,569
2012-07-19 2012-07-17 5.819 334,547 +7,046 0.01% 1,946,681
2012-07-18 2012-07-16 5.861 327,501 +14,092 0.01% 1,919,625
2012-07-17 2012-07-13 5.904 313,409 +7,046 0.01% 1,850,370
2012-07-16 2012-07-12 5.961 306,363 +7,046 0.01% 1,826,162
2012-07-13 2012-07-11 6.074 299,317 +7,047 0.01% 1,818,147
2012-07-03 2012-06-28 6.103 292,270 -14,093 0.01% 1,783,637
2012-06-29 2012-06-27 6.131 306,363 +14,093 0.01% 1,878,339
2012-06-25 2012-06-21 6.089 292,270 -14,093 0.01% 1,779,489
2012-06-22 2012-06-20 6.316 306,363 +14,093 0.01% 1,934,863
2012-06-21 2012-06-19 6.117 292,270 +7,046 0.01% 1,787,785
2012-06-15 2012-06-13 6.685 285,224 -42,277 0.01% 1,906,605
2012-06-13 2012-06-11 7.110 327,501 -7,046 0.01% 2,328,650
2012-06-12 2012-06-08 6.954 334,547 +14,092 0.01% 2,326,521
2012-06-11 2012-06-07 6.756 320,455 +7,046 0.01% 2,164,850
2012-06-08 2012-06-06 6.528 313,409 +14,092 0.01% 2,046,082
2012-06-06 2012-06-04 6.316 299,317 +3,523 0.01% 1,890,363
2012-06-05 2012-06-01 6.855 295,794 -7,046 0.01% 2,027,637
2012-06-01 2012-05-30 6.983 302,840 -9,864 0.01% 2,114,619
2012-05-31 2012-05-29 7.125 312,704 +28,184 0.01% 2,227,876
2012-05-30 2012-05-28 6.614 284,520 -14,092 0.01% 1,881,709
2012-05-29 2012-05-25 6.557 298,612 +14,092 0.01% 1,957,957
2012-05-24 2012-05-22 6.415 284,520 -14,092 0.01% 1,825,177
2012-05-22 2012-05-18 6.174 298,612 +31,707 0.01% 1,843,530
2012-05-21 2012-05-17 6.245 266,905 +21,139 0.01% 1,666,722
2012-05-18 2012-05-16 6.387 245,766 +2,818 0.01% 1,569,597
2012-05-17 2012-05-15 7.018 242,948 +21,138 0.01% 1,704,940
2012-05-16 2012-05-14 7.417 221,810 +8,120 0.01% 1,645,187
2012-05-14 2012-05-10 7.503 213,690 +14,022 0.01% 1,603,248
2012-05-11 2012-05-09 7.831 199,668 +7,010 0.01% 1,563,549
2012-05-09 2012-05-07 8.230 192,658 +14,022 0.01% 1,585,600
2012-04-26 2012-04-24 8.915 178,636 +3,506 0.01% 1,592,501
2012-04-10 2012-04-03 9.557 175,130 -14,022 0.01% 1,673,656
2012-03-29 2012-03-27 9.243 189,152 -14,022 0.01% 1,748,303
2012-03-26 2012-03-22 8.958 203,174 +7,011 0.01% 1,819,946
2012-03-22 2012-03-20 8.986 196,163 +7,011 0.01% 1,762,740
2012-03-21 2012-03-19 9.385 189,152 -69,407 0.01% 1,775,283
2012-03-19 2012-03-15 10.184 258,559 +3,505 0.01% 2,633,229
2012-03-16 2012-03-14 10.598 255,054 +84,130 0.01% 2,703,035
2012-03-14 2012-03-12 10.170 170,924 +3,505 0.01% 1,738,294
2012-03-13 2012-03-09 10.341 167,419 -21,032 0.01% 1,731,305
2012-03-12 2012-03-08 10.798 188,451 -7,011 0.01% 2,034,816
2012-03-09 2012-03-07 10.484 195,462 -7,011 0.01% 2,049,181
2012-03-08 2012-03-06 10.227 202,473 +7,011 0.01% 2,070,699
2012-03-06 2012-03-02 10.954 195,462 -28,043 0.01% 2,141,185
2012-03-05 2012-03-01 10.241 223,505 -21,033 0.01% 2,288,982
2012-03-02 2012-02-29 9.999 244,538 -49,075 0.01% 2,445,091
2012-03-01 2012-02-28 9.742 293,613 -218,738 0.01% 2,860,400
2012-02-27 2012-02-23 8.729 512,351 -25,239 0.02% 4,472,494
2012-02-24 2012-02-22 8.715 537,590 -2,103 0.02% 4,685,146
2012-02-22 2012-02-20 8.915 539,693 -7,011 0.02% 4,811,246
2012-02-21 2012-02-17 8.929 546,704 -63,098 0.02% 4,881,545
2012-02-17 2012-02-15 9.157 609,802 -80,624 0.02% 5,584,118
2012-02-14 2012-02-10 8.915 690,426 -7,011 0.02% 6,154,998
2012-02-13 2012-02-09 9.229 697,437 -2,804 0.02% 6,436,355
2012-02-10 2012-02-08 9.143 700,241 -9,115 0.02% 6,402,304
2012-02-08 2012-02-06 8.587 709,356 -18,929 0.02% 6,091,040
2012-02-07 2012-02-03 8.458 728,285 +17,527 0.02% 6,160,086
2012-02-01 2012-01-30 7.545 710,758 -6,309 0.02% 5,363,004
2011-12-20 2011-12-16 7.203 717,067 +3,505 0.02% 5,165,137
2011-12-19 2011-12-15 7.217 713,562 +7,011 0.02% 5,150,068
2011-12-15 2011-12-13 7.802 706,551 -39,261 0.02% 5,512,665
2011-12-13 2011-12-09 8.045 745,812 +18,228 0.02% 5,999,833
2011-12-06 2011-12-02 7.959 727,584 -14,021 0.02% 5,790,927
2011-12-05 2011-12-01 8.102 741,605 +7,011 0.02% 6,008,301
2011-11-29 2011-11-25 6.932 734,594 -702 0.02% 5,092,305
2011-11-28 2011-11-24 6.975 735,296 +7,011 0.02% 5,128,635
2011-11-24 2011-11-22 7.579 728,285 +14,218 0.02% 5,519,909
2011-11-23 2011-11-21 7.419 714,067 +3,437 0.02% 5,297,878
2011-11-22 2011-11-18 7.507 710,630 +13,748 0.02% 5,334,406
2011-11-14 2011-11-10 7.725 696,882 -19,247 0.02% 5,383,275
2011-11-04 2011-11-02 8.103 716,129 -20,622 0.02% 5,802,823
2011-11-02 2011-10-31 7.856 736,751 -6,187 0.02% 5,787,718
2011-10-31 2011-10-27 8.132 742,938 +39,869 0.02% 6,041,673
2011-10-17 2011-10-13 6.881 703,069 -8,936 0.02% 4,837,845
2011-10-13 2011-10-11 5.994 712,005 -15,123 0.02% 4,267,496
2011-10-11 2011-10-07 5.543 727,128 +8,936 0.02% 4,030,219
2011-10-07 2011-10-04 4.699 718,192 +6,874 0.02% 3,374,706
2011-10-06 2011-10-03 5.063 711,318 +6,874 0.02% 3,601,106
2011-10-03 2011-09-28 5.790 704,444 -13,748 0.02% 4,078,706
2011-09-30 2011-09-27 5.412 718,192 -56,366 0.02% 3,886,658
2011-09-28 2011-09-26 4.437 774,558 +56,366 0.02% 3,436,740
2011-09-27 2011-09-23 4.670 718,192 -20,622 0.02% 3,353,810
2011-09-22 2011-09-20 5.557 738,814 +6,874 0.02% 4,105,739
2011-09-21 2011-09-19 5.586 731,940 +6,874 0.02% 4,088,835
2011-09-19 2011-09-15 6.008 725,066 +6,874 0.02% 4,356,327
2011-09-16 2011-09-14 6.197 718,192 +21,310 0.02% 4,450,850
2011-09-15 2011-09-12 6.910 696,882 +6,874 0.02% 4,815,548
2011-09-09 2011-09-07 7.492 690,008 +3,437 0.02% 5,169,567
2011-09-07 2011-09-05 7.594 686,571 +6,874 0.02% 5,213,733
2011-09-06 2011-09-02 7.827 679,697 +3,437 0.02% 5,319,741
2011-09-05 2011-09-01 8.001 676,260 -688 0.02% 5,410,896
2011-09-02 2011-08-31 8.147 676,948 -2,062 0.02% 5,514,881
2011-08-26 2011-08-24 7.899 679,010 +6,874 0.02% 5,363,754
2011-08-23 2011-08-19 8.176 672,136 +3,437 0.02% 5,495,235
2011-08-19 2011-08-17 8.699 668,699 -10,311 0.02% 5,817,343
2011-08-09 2011-08-05 8.699 679,010 +10,311 0.02% 5,907,044
2011-08-08 2011-08-04 8.947 668,699 +10,311 0.02% 5,982,719
2011-08-05 2011-08-03 9.121 658,388 +2,749 0.02% 6,005,405
2011-07-27 2011-07-25 9.718 655,639 -21,309 0.02% 6,371,388
2011-07-25 2011-07-21 9.500 676,948 +2,062 0.02% 6,430,746
2011-07-20 2011-07-18 9.849 674,886 +3,437 0.02% 6,646,789
2011-07-15 2011-07-13 10.140 671,449 -3,437 0.02% 6,808,299
2011-07-14 2011-07-12 9.892 674,886 +3,437 0.02% 6,676,243
2011-07-13 2011-07-11 10.198 671,449 +3,437 0.02% 6,847,371
2011-07-07 2011-07-05 10.634 668,012 +12,373 0.02% 7,103,861
2011-06-30 2011-06-28 9.529 655,639 -6,874 0.02% 6,247,394
2011-06-28 2011-06-24 9.340 662,513 -17,184 0.02% 6,187,601
2011-06-22 2011-06-20 8.758 679,697 +3,437 0.02% 5,952,572
2011-06-21 2011-06-17 8.918 676,260 -3,437 0.02% 6,030,690
2011-06-20 2011-06-16 9.078 679,697 +3,437 0.02% 6,170,108
2011-06-16 2011-06-14 8.219 676,260 +30,932 0.02% 5,558,466
2011-06-15 2011-06-13 9.951 645,328 +3,437 0.02% 6,421,396
2011-06-14 2011-06-10 10.125 641,891 +3,437 0.02% 6,499,252
2011-05-27 2011-05-25 10.227 638,454 +6,874 0.02% 6,529,468
2011-05-24 2011-05-20 11.333 631,580 +13,748 0.02% 7,157,456
2011-05-19 2011-05-17 11.755 617,832 +6,874 0.02% 7,262,307
2011-05-17 2011-05-13 12.866 610,958 -6,874 0.02% 7,860,340
2011-05-16 2011-05-12 12.151 617,832 -1,082 0.02% 7,507,179
2011-05-11 2011-05-06 11.742 618,914 +6,856 0.02% 7,267,542
2011-05-04 2011-04-29 12.939 612,058 +2,742 0.02% 7,919,132
2011-04-18 2011-04-14 13.537 609,316 +1,371 0.02% 8,248,063
2011-04-07 2011-04-04 14.120 607,945 -1,371 0.02% 8,584,224
2011-03-25 2011-03-23 13.449 609,316 -3,428 0.02% 8,194,735
2011-03-23 2011-03-21 13.157 612,744 -6,855 0.02% 8,062,078
2011-03-22 2011-03-18 12.851 619,599 -13,711 0.02% 7,962,474
2011-03-21 2011-03-17 12.020 633,310 +20,566 0.02% 7,612,108
2011-03-18 2011-03-16 12.705 612,744 +6,856 0.02% 7,785,000
2011-03-17 2011-03-15 13.187 605,888 +3,427 0.02% 7,989,547
2011-03-15 2011-03-11 13.084 602,461 +3,428 0.02% 7,882,841
2011-03-14 2011-03-10 13.128 599,033 +16,453 0.02% 7,864,202
2011-03-07 2011-03-03 13.624 582,580 -8,912 0.02% 7,937,136
2011-03-04 2011-03-02 13.434 591,492 -6,855 0.02% 7,946,390
2011-03-03 2011-03-01 13.245 598,347 -6,856 0.02% 7,925,020
2011-03-02 2011-02-28 12.618 605,203 +20,567 0.02% 7,636,222
2011-02-28 2011-02-24 12.545 584,636 +8,912 0.02% 7,334,076
2011-02-25 2011-02-23 13.960 575,724 +15,082 0.02% 8,036,883
2011-02-24 2011-02-22 14.762 560,642 +8,226 0.02% 8,276,134
2011-02-21 2011-02-17 15.258 552,416 -1,371 0.02% 8,428,675
2011-02-18 2011-02-16 14.791 553,787 +1,371 0.02% 8,191,098
2011-02-16 2011-02-14 15.024 552,416 +4,799 0.02% 8,299,747
2011-02-15 2011-02-11 14.339 547,617 +2,057 0.02% 7,852,209
2011-02-14 2011-02-10 14.295 545,560 +7,541 0.02% 7,798,840
2011-02-11 2011-02-09 15.316 538,019 +12,340 0.02% 8,240,400
2011-02-10 2011-02-08 15.900 525,679 +3,428 0.02% 8,358,118
2011-02-01 2011-01-28 16.337 522,251 -10,969 0.02% 8,532,154
2011-01-31 2011-01-27 16.512 533,220 -7,541 0.02% 8,804,694
2011-01-28 2011-01-26 16.396 540,761 +4,113 0.02% 8,866,109
2011-01-26 2011-01-24 16.308 536,648 -685 0.02% 8,751,706
2011-01-25 2011-01-21 16.804 537,333 +16,453 0.02% 9,029,369
2011-01-24 2011-01-20 17.329 520,880 +6,170 0.02% 9,026,419
2011-01-21 2011-01-19 17.913 514,710 -15,768 0.02% 9,219,818
2011-01-20 2011-01-18 17.679 530,478 -8,912 0.02% 9,378,457
2011-01-18 2011-01-14 17.942 539,390 +2,057 0.02% 9,677,638
2011-01-17 2011-01-13 17.242 537,333 -2,057 0.02% 9,264,508
2011-01-13 2011-01-11 16.658 539,390 +6,855 0.02% 8,985,254
2011-01-11 2011-01-07 16.950 532,535 +13,711 0.02% 9,026,423
2011-01-10 2011-01-06 17.212 518,824 +6,856 0.02% 8,930,247
2011-01-06 2011-01-04 17.271 511,968 -20,567 0.02% 8,842,110
2011-01-05 2011-01-03 16.892 532,535 -6,855 0.02% 8,995,351
2010-12-30 2010-12-28 16.250 539,390 +3,428 0.02% 8,764,951
2010-12-28 2010-12-22 16.717 535,962 -4,799 0.02% 8,959,422
2010-12-23 2010-12-21 16.600 540,761 -2,057 0.02% 8,976,541
2010-12-21 2010-12-17 16.279 542,818 +21,938 0.02% 8,836,491
2010-12-20 2010-12-16 16.717 520,880 +16,453 0.02% 8,707,304
2010-12-17 2010-12-15 17.067 504,427 +10,969 0.02% 8,608,859
2010-12-14 2010-12-10 17.271 493,458 +8,226 0.02% 8,522,427
2010-12-13 2010-12-09 17.504 485,232 +27,422 0.02% 8,493,605
2010-12-10 2010-12-08 17.708 457,810 +27,422 0.01% 8,107,097
2010-12-07 2010-12-03 18.496 430,388 -75,410 0.01% 7,960,508
2010-12-06 2010-12-02 17.854 505,798 -68,555 0.02% 9,030,669
2010-12-03 2010-12-01 17.329 574,353 -6,856 0.02% 9,953,062
2010-12-02 2010-11-30 17.154 581,209 -3,427 0.02% 9,970,135
2010-11-30 2010-11-26 17.329 584,636 -6,856 0.02% 10,131,258
2010-11-29 2010-11-25 17.504 591,492 -17,139 0.02% 10,353,603
2010-11-26 2010-11-24 17.271 608,631 -3,427 0.02% 10,511,560
2010-11-25 2010-11-23 16.979 612,058 -6,856 0.02% 10,392,187
2010-11-23 2010-11-19 17.154 618,914 +13,711 0.02% 10,616,931
2010-11-18 2010-11-16 17.446 605,203 +6,856 0.02% 10,558,291
2010-11-16 2010-11-12 18.025 598,347 +22,655 0.02% 10,785,430
2010-11-12 2010-11-10 18.556 575,692 +1,358 0.02% 10,682,273
2010-11-11 2010-11-09 18.732 574,334 +4,074 0.02% 10,758,571
2010-11-10 2010-11-08 18.968 570,260 +13,581 0.02% 10,816,624
2010-11-09 2010-11-05 19.380 556,679 +25,803 0.02% 10,788,565
2010-11-04 2010-11-02 19.262 530,876 -17,655 0.02% 10,225,953
2010-11-03 2010-11-01 18.909 548,531 -9,506 0.02% 10,372,159
2010-11-02 2010-10-29 18.408 558,037 -16,976 0.02% 10,272,495
2010-11-01 2010-10-28 18.379 575,013 -40,064 0.02% 10,568,058
2010-10-29 2010-10-27 18.467 615,077 +13,581 0.02% 11,358,735
2010-10-28 2010-10-26 19.204 601,496 +6,790 0.02% 11,550,832
2010-10-26 2010-10-22 19.262 594,706 +13,581 0.02% 11,455,473
2010-10-25 2010-10-21 19.527 581,125 -6,790 0.02% 11,347,914
2010-10-22 2010-10-20 19.527 587,915 +6,790 0.02% 11,480,506
2010-10-20 2010-10-18 19.557 581,125 -10,185 0.02% 11,365,030
2010-10-19 2010-10-15 20.234 591,310 +225,442 0.02% 11,964,785
2010-10-18 2010-10-14 20.441 365,868 -3,395 0.01% 7,478,540
2010-10-14 2010-10-12 19.704 369,263 +6,790 0.01% 7,276,036
2010-10-13 2010-10-11 20.117 362,473 -13,581 0.01% 7,291,709
2010-10-11 2010-10-07 19.999 376,054 +14,939 0.01% 7,520,608
2010-10-08 2010-10-06 20.617 361,115 +6,791 0.01% 7,445,202
2010-10-06 2010-10-04 19.940 354,324 -14,939 0.01% 7,065,163
2010-10-05 2010-09-30 19.793 369,263 -38,706 0.01% 7,308,664
2010-10-04 2010-09-29 19.086 407,969 +44,138 0.01% 7,786,371
2010-09-30 2010-09-28 19.262 363,831 +47,533 0.01% 7,008,263
2010-09-29 2010-09-27 19.999 316,298 -141,241 0.01% 6,325,563
2010-09-28 2010-09-24 18.997 457,539 +201,676 0.01% 8,692,021
2010-09-27 2010-09-22 19.086 255,863 -23,088 0.01% 4,883,323
2010-09-24 2010-09-21 18.556 278,951 +42,101 0.01% 5,176,085
2010-09-22 2010-09-20 18.202 236,850 +16,297 0.01% 4,311,167
2010-09-21 2010-09-17 18.467 220,553 -20,371 0.01% 4,072,991
2010-09-17 2010-09-15 17.790 240,924 -10,186 0.01% 4,285,978
2010-09-16 2010-09-14 17.466 251,110 -47,533 0.01% 4,385,828
2010-09-15 2010-09-13 17.083 298,643 -4,753 0.01% 5,101,681
2010-09-13 2010-09-09 16.729 303,396 -2,037 0.01% 5,075,644
2010-09-08 2010-09-06 16.553 305,433 -4,075 0.01% 5,055,746
2010-08-31 2010-08-27 15.816 309,508 -46,854 0.01% 4,895,298
2010-08-30 2010-08-26 15.964 356,362 -38,026 0.01% 5,688,839
2010-08-26 2010-08-24 16.906 394,388 -13,581 0.01% 6,667,584
2010-08-24 2010-08-20 16.995 407,969 +6,791 0.01% 6,933,235
2010-08-23 2010-08-19 17.348 401,178 +276,234 0.01% 6,959,617
2010-08-20 2010-08-18 17.083 124,944 +17,655 0.00% 2,134,403
2010-08-18 2010-08-16 17.142 107,289 +44,817 0.00% 1,839,124
2010-08-16 2010-08-12 17.024 62,472 -29,199 0.00% 1,063,521
2010-08-04 2010-08-02 17.230 91,671 +14,939 0.00% 1,579,504
2010-07-27 2010-07-23 17.554 76,732 +10,865 0.00% 1,346,963
2010-07-14 2010-07-12 16.435 65,867 -3,395 0.00% 1,082,518
2010-07-13 2010-07-09 16.523 69,262 -2,037 0.00% 1,144,434
2010-07-09 2010-07-07 15.021 71,299 +3,395 0.00% 1,070,993
2010-07-05 2010-06-30 15.757 67,904 +2,037 0.00% 1,069,996
2010-07-02 2010-06-29 16.140 65,867 -14,939 0.00% 1,063,118
2010-06-29 2010-06-25 17.024 80,806 +3,395 0.00% 1,375,639
2010-06-28 2010-06-24 17.289 77,411 +6,791 0.00% 1,338,362
2010-06-24 2010-06-22 18.320 70,620 +10,864 0.00% 1,293,752
2010-06-23 2010-06-21 17.937 59,756 -3,395 0.00% 1,071,844
2010-06-22 2010-06-18 16.494 63,151 -3,395 0.00% 1,041,601
2010-06-21 2010-06-17 16.199 66,546 +40,742 0.00% 1,077,997
2010-06-18 2010-06-15 15.551 25,804 +3,396 0.00% 401,286
2010-06-14 2010-06-10 14.903 22,408 -27,841 0.00% 333,954
2010-06-07 2010-06-03 16.052 50,249 +11,544 0.00% 806,597
2010-06-04 2010-06-02 15.551 38,705 +19,692 0.00% 601,913
2010-05-31 2010-05-27 16.671 19,013 -6,791 0.00% 316,957
2010-05-28 2010-05-26 15.640 25,804 -33,273 0.00% 403,566
2010-05-27 2010-05-25 14.756 59,077 +14,260 0.00% 871,744
2010-05-26 2010-05-24 16.229 44,817 -14,939 0.00% 727,323
2010-05-25 2010-05-20 15.492 59,756 +15,618 0.00% 925,764
2010-05-24 2010-05-19 16.111 44,138 +9,507 0.00% 711,104
2010-05-20 2010-05-18 17.024 34,631 +5,432 0.00% 589,557
2010-05-19 2010-05-17 17.584 29,199 -6,790 0.00% 513,423
2010-05-18 2010-05-14 18.379 35,989 -15,618 0.00% 661,435
2010-05-17 2010-05-13 18.232 51,607 +4,074 0.00% 940,876
2010-05-13 2010-05-11 18.143 47,533 -16,976 0.00% 862,400
2010-05-12 2010-05-10 17.966 64,509 -6,111 0.00% 1,158,999
2010-05-11 2010-05-07 16.965 70,620 -69,942 0.00% 1,198,073
2010-05-10 2010-05-06 17.819 140,562 -19,013 0.00% 2,504,703
2010-05-07 2010-05-05 18.556 159,575 +27,841 0.01% 2,961,000
2010-05-05 2010-05-03 19.321 131,734 +8,148 0.00% 2,545,275
2010-05-04 2010-04-30 19.793 123,586 -8,148 0.00% 2,446,085
2010-05-03 2010-04-29 19.145 131,734 +8,148 0.00% 2,521,995
2010-04-26 2010-04-22 19.734 123,586 -6,790 0.00% 2,438,805
2010-04-23 2010-04-21 19.473 130,376 -2,037 0.00% 2,538,762
2010-04-22 2010-04-20 19.178 132,413 +2,261 0.00% 2,539,361
2010-04-21 2010-04-19 18.853 130,152 +8,812 0.00% 2,453,760
2010-04-20 2010-04-16 19.561 121,340 -10,168 0.00% 2,373,548
2010-04-15 2010-04-13 20.948 131,508 -9,490 0.00% 2,754,806
2010-04-01 2010-03-30 19.355 140,998 +20,336 0.00% 2,728,960
2010-03-26 2010-03-24 18.381 120,662 +16,269 0.00% 2,217,885
2010-03-23 2010-03-19 18.853 104,393 +25,760 0.00% 1,968,125
2010-03-22 2010-03-18 18.883 78,633 +12,201 0.00% 1,484,791
2010-03-15 2010-03-11 18.263 66,432 +44,062 0.00% 1,213,245
2010-03-08 2010-03-04 16.640 22,370 +11,524 0.00% 372,242
2010-03-01 2010-02-25 16.050 10,846 -3,389 0.00% 174,080
2010-02-26 2010-02-24 16.286 14,235 -1,356 0.00% 231,834
2010-02-23 2010-02-19 14.840 15,591 +1,356 0.00% 231,378
2010-02-12 2010-02-10 15.342 14,235 -14,914 0.00% 218,394
2010-02-11 2010-02-09 14.678 29,149 +14,914 0.00% 427,856
2010-01-29 2010-01-27 16.552 14,235 -3,390 0.00% 235,614
2010-01-28 2010-01-26 16.463 17,625 +3,390 0.00% 290,164
2010-01-25 2010-01-21 17.555 14,235 +1,355 0.00% 249,893
2010-01-21 2010-01-19 18.735 12,880 -5,423 0.00% 241,307
2010-01-15 2010-01-13 18.735 18,303 +3,390 0.00% 342,907
2010-01-08 2010-01-06 20.122 14,913 +9,490 0.00% 300,075
2009-12-23 2009-12-21 18.292 5,423 -2,034 0.00% 99,200
2009-12-01 2009-11-27 19.296 7,457 -10,168 0.00% 143,887
2009-11-30 2009-11-26 20.623 17,625 +3,390 0.00% 363,485
2009-11-26 2009-11-24 20.386 14,235 +40 0.00% 290,195
2009-11-18 2009-11-16 20.179 14,195 +6,760 0.00% 286,440
2009-11-05 2009-11-03 17.013 7,435 -6,760 0.00% 126,492
2009-11-04 2009-11-02 17.457 14,195 +6,760 0.00% 247,800
2009-11-02 2009-10-29 15.948 7,435 -5,408 0.00% 118,572
2009-10-29 2009-10-27 18.019 12,843 -2,704 0.00% 231,418
2009-10-28 2009-10-23 18.078 15,547 -676 0.00% 281,062
2009-10-27 2009-10-22 17.605 16,223 +3,380 0.00% 285,602
2009-10-23 2009-10-21 17.871 12,843 +1,352 0.00% 229,518
2009-10-22 2009-10-20 17.131 11,491 -5,408 0.00% 196,857
2009-10-21 2009-10-19 15.859 16,899 +1,352 0.00% 268,003
2009-10-20 2009-10-16 16.007 15,547 +1,352 0.00% 248,861
2009-10-16 2009-10-14 15.770 14,195 +3,380 0.00% 223,860
2009-10-15 2009-10-13 15.415 10,815 -4,056 0.00% 166,716
2009-10-14 2009-10-12 15.415 14,871 -19,603 0.00% 229,241
2009-10-13 2009-10-09 15.386 34,474 -2,027 0.00% 530,406
2009-10-08 2009-10-06 14.764 36,501 -6,760 0.00% 538,913
2009-10-07 2009-10-05 13.788 43,261 +6,760 0.00% 596,480
2009-10-06 2009-10-02 14.010 36,501 +16,898 0.00% 511,374
2009-09-30 2009-09-28 14.025 19,603 +3,380 0.00% 274,925
2009-09-21 2009-09-17 15.593 16,223 -4,056 0.00% 252,962
2009-09-18 2009-09-16 15.504 20,279 -29,741 0.00% 314,407
2009-09-17 2009-09-15 15.386 50,020 +9,463 0.00% 769,592
2009-09-15 2009-09-11 15.948 40,557 -24,334 0.00% 646,797
2009-09-14 2009-09-10 15.238 64,891 +13,519 0.00% 988,793
2009-09-09 2009-09-07 14.113 51,372 -6,760 0.00% 725,034
2009-09-07 2009-09-03 13.892 58,132 -3,380 0.00% 807,541
2009-09-04 2009-09-02 13.670 61,512 -6,759 0.00% 840,844
2009-09-03 2009-09-01 13.536 68,271 +37,177 0.00% 924,147
2009-09-01 2009-08-28 12.871 31,094 +6,760 0.00% 400,202
2009-08-26 2009-08-24 13.832 24,334 -16,899 0.00% 336,596
2009-08-25 2009-08-21 13.063 41,233 -37,178 0.00% 538,629
2009-08-24 2009-08-20 12.131 78,411 +6,760 0.00% 951,206
2009-08-20 2009-08-18 11.924 71,651 +13,519 0.00% 854,360
2009-08-19 2009-08-17 11.954 58,132 +13,519 0.00% 694,881
2009-08-18 2009-08-14 12.797 44,613 -13,519 0.00% 570,902
2009-08-17 2009-08-13 13.167 58,132 +13,519 0.00% 765,401
2009-08-14 2009-08-12 12.427 44,613 +8,788 0.00% 554,402
2009-08-13 2009-08-11 12.738 35,825 -13,520 0.00% 456,324
2009-08-12 2009-08-10 12.945 49,345 +13,520 0.00% 638,756
2009-08-11 2009-08-07 12.442 35,825 +23,658 0.00% 445,724
2009-08-06 2009-08-04 13.507 12,167 -11,491 0.00% 164,338
2009-08-05 2009-08-03 12.471 23,658 +11,491 0.00% 295,046
2009-07-30 2009-07-28 12.205 12,167 -6,760 0.00% 148,498
2009-07-23 2009-07-21 10.267 18,927 -20,278 0.00% 194,323
2009-07-21 2009-07-17 8.980 39,205 -6,760 0.00% 352,058
2009-07-20 2009-07-16 8.817 45,965 -6,759 0.00% 405,282
2009-07-14 2009-07-10 8.151 52,724 -6,760 0.00% 429,778
2009-07-13 2009-07-09 7.811 59,484 +40,557 0.00% 464,641
2009-07-06 2009-07-02 7.471 18,927 -1,352 0.00% 141,402
2009-07-03 2009-06-30 7.574 20,279 +1,352 0.00% 153,603
2009-06-25 2009-06-23 6.909 18,927 -10,139 0.00% 130,762
2009-06-09 2009-06-05 9.246 29,066 +10,139 0.00% 268,750
2009-05-25 2009-05-21 8.329 18,927 +6,760 0.00% 157,643
2009-04-16 2009-04-14 5.474 12,167 -3,380 0.00% 66,599
2009-03-30 2009-03-26 4.645 15,547 +3,380 0.00% 72,220
2009-03-26 2009-03-24 4.083 12,167 -3,380 0.00% 49,679
2009-03-25 2009-03-23 3.965 15,547 -6,759 0.00% 61,640
2009-03-24 2009-03-20 3.728 22,306 +6,759 0.00% 83,158
2009-03-20 2009-03-18 3.980 15,547 -3,380 0.00% 61,870
2009-03-18 2009-03-16 3.758 18,927 -2,028 0.00% 71,121
2009-03-17 2009-03-13 3.536 20,955 -2,027 0.00% 74,092
2009-03-13 2009-03-11 3.358 22,982 -13,519 0.00% 77,179
2009-03-12 2009-03-10 3.225 36,501 -8,112 0.00% 117,719
2009-03-11 2009-03-09 3.181 44,613 -16,899 0.00% 141,900
2009-03-10 2009-03-06 3.240 61,512 +40,557 0.00% 199,291
2009-03-09 2009-03-05 3.181 20,955 -2,027 0.00% 66,651
2009-03-06 2009-03-04 3.536 22,982 -1,352 0.00% 81,259
2009-03-05 2009-03-03 3.166 24,334 -20,279 0.00% 77,039
2009-03-04 2009-03-02 2.944 44,613 +20,279 0.00% 131,340
2009-02-26 2009-02-24 3.195 24,334 +8,787 0.00% 77,759
2009-02-25 2009-02-23 3.521 15,547 -50,696 0.00% 54,740
2009-02-24 2009-02-20 3.521 66,243 +22,306 0.00% 233,239
2009-02-23 2009-02-19 3.891 43,937 -5,408 0.00% 170,950
2009-02-20 2009-02-18 3.861 49,345 -10,139 0.00% 190,532
2009-02-19 2009-02-17 3.758 59,484 +43,937 0.00% 223,521
2009-02-17 2009-02-13 3.994 15,547 -58,808 0.00% 62,100
2009-02-16 2009-02-12 3.669 74,355 -2,028 0.00% 272,801
2009-02-13 2009-02-11 3.669 76,383 +7,436 0.00% 280,241
2009-02-12 2009-02-10 3.846 68,947 +53,400 0.00% 265,199
2009-02-10 2009-02-06 3.832 15,547 -30,418 0.00% 59,570
2009-02-09 2009-02-05 3.417 45,965 +3,380 0.00% 157,081
2009-02-06 2009-02-04 3.403 42,585 +16,899 0.00% 144,900
2009-02-05 2009-02-03 3.388 25,686 -20,279 0.00% 87,019
2009-02-04 2009-02-02 3.417 45,965 -52,724 0.00% 157,081
2009-02-03 2009-01-30 3.255 98,689 +69,623 0.00% 321,200
2009-02-02 2009-01-29 3.033 29,066 -30,418 0.00% 88,150
2009-01-30 2009-01-23 2.811 59,484 +13,519 0.00% 167,200
2009-01-23 2009-01-21 2.959 45,965 -16,899 0.00% 136,001
2009-01-22 2009-01-20 3.003 62,864 +16,899 0.00% 188,791
2009-01-21 2009-01-19 3.373 45,965 -18,926 0.00% 155,041
2009-01-19 2009-01-15 2.471 64,891 -13,520 0.00% 160,319
2009-01-16 2009-01-14 2.737 78,411 +20,279 0.00% 214,601
2009-01-15 2009-01-13 2.441 58,132 +6,760 0.00% 141,900
2009-01-14 2009-01-12 2.870 51,372 +3,379 0.00% 147,439
2009-01-02 2008-12-29 3.255 47,993 -5,407 0.00% 156,201
2008-12-23 2008-12-19 3.891 53,400 -33,798 0.00% 207,769
2008-12-22 2008-12-18 3.876 87,198 +27,038 0.00% 337,980
2008-12-19 2008-12-17 3.580 60,160 +6,760 0.00% 215,381
2008-12-16 2008-12-12 3.181 53,400 -6,760 0.00% 169,849
2008-12-15 2008-12-11 3.432 60,160 -33,797 0.00% 206,481
2008-12-12 2008-12-10 3.003 93,957 +60,835 0.00% 282,169
2008-12-11 2008-12-09 2.796 33,122 +6,760 0.00% 92,611
2008-12-08 2008-12-04 2.352 26,362 -6,760 0.00% 62,010
2008-12-05 2008-12-03 2.263 33,122 -20,278 0.00% 74,971
2008-12-04 2008-12-02 2.145 53,400 +20,278 0.00% 114,549
2008-12-02 2008-11-28 2.116 33,122 -47,316 0.00% 70,071
2008-11-28 2008-11-26 1.834 80,438 +9,463 0.00% 147,559
2008-11-26 2008-11-24 1.820 70,975 +6,759 0.00% 129,150
2008-11-24 2008-11-20 1.953 64,216 +31,094 0.00% 125,401
2008-11-20 2008-11-18 2.353 33,122 +6,760 0.00% 77,952
2008-11-19 2008-11-17 2.596 26,362 +677 0.00% 68,447
2008-11-05 2008-11-03 2.186 25,685 -6,586 0.00% 56,159
2008-11-04 2008-10-31 1.959 32,271 +6,586 0.00% 63,210
2008-11-03 2008-10-30 1.594 25,685 -15,148 0.00% 40,950
2008-10-31 2008-10-29 1.367 40,833 -39,516 0.00% 55,800
2008-10-30 2008-10-28 1.215 80,349 +13,172 0.00% 97,600
2008-10-27 2008-10-23 1.382 67,177 +15,148 0.00% 92,820
2008-10-24 2008-10-22 1.518 52,029 -6,586 0.00% 79,000
2008-10-23 2008-10-21 1.564 58,615 -6,586 0.00% 91,670
2008-10-22 2008-10-20 1.670 65,201 -6,586 0.00% 108,900
2008-10-21 2008-10-17 1.701 71,787 -6,586 0.00% 122,080
2008-10-20 2008-10-16 1.837 78,373 +26,344 0.00% 143,990
2008-10-14 2008-10-10 2.688 52,029 -1,321,539 0.00% 139,830
2008-10-10 2008-10-08 3.432 1,373,568 +7,245 0.05% 4,713,457
2008-10-09 2008-10-06 4.100 1,366,323 +1,150,435 0.05% 5,601,420
2008-10-08 2008-10-03 4.312 215,888 +19,758 0.01% 930,953
2008-10-06 2008-10-02 4.403 196,130 -13,172 0.01% 863,621
2008-10-03 2008-09-30 4.327 209,302 +13,172 0.01% 905,731
2008-10-02 2008-09-29 4.479 196,130 -7,244 0.01% 878,511
2008-09-30 2008-09-26 4.586 203,374 +658 0.01% 932,574
2008-09-24 2008-09-22 5.238 202,716 +1,317 0.01% 1,061,911
2008-09-23 2008-09-19 5.223 201,399 +3,293 0.01% 1,051,954
2008-09-22 2008-09-18 4.995 198,106 +3,293 0.01% 989,634
2008-09-19 2008-09-17 5.041 194,813 +2,635 0.01% 982,058
2008-09-18 2008-09-16 5.527 192,178 +1,317 0.01% 1,062,150
2008-09-16 2008-09-11 5.755 190,861 +1,317 0.01% 1,098,341
2008-09-10 2008-09-08 6.301 189,544 -6,586 0.01% 1,194,371
2008-09-09 2008-09-05 6.453 196,130 +6,586 0.01% 1,265,651
2008-08-19 2008-08-15 6.590 189,544 -6,586 0.01% 1,249,053
2008-08-18 2008-08-14 6.802 196,130 +1,317 0.01% 1,334,145
2008-08-15 2008-08-13 6.377 194,813 +15,148 0.01% 1,242,362
2008-08-12 2008-08-08 7.896 179,665 +19,758 0.01% 1,418,560
2008-08-11 2008-08-07 8.275 159,907 +13,172 0.01% 1,323,259
2008-08-08 2008-08-05 8.564 146,735 +32,930 0.01% 1,256,591
2008-08-04 2008-07-31 9.262 113,805 -8,562 0.00% 1,054,077
2008-07-30 2008-07-28 9.945 122,367 -108,668 0.00% 1,216,989
2008-07-28 2008-07-24 9.748 231,035 +109,853 0.01% 2,252,132
2008-07-25 2008-07-23 9.338 121,182 -26,343 0.00% 1,131,603
2008-07-24 2008-07-22 8.822 147,525 -129,744 0.01% 1,301,436
2008-07-23 2008-07-21 8.883 277,269 -182,431 0.01% 2,462,851
2008-07-22 2008-07-18 8.503 459,700 -140,939 0.02% 3,908,800
2008-07-21 2008-07-17 9.399 600,639 +395,157 0.02% 5,645,275
2008-07-09 2008-07-07 9.687 205,482 -12,513 0.01% 1,990,561
2008-07-07 2008-07-03 8.640 217,995 +12,513 0.01% 1,883,388
2008-07-03 2008-06-30 9.232 205,482 -14,489 0.01% 1,896,961
2008-07-02 2008-06-27 8.958 219,971 +13,172 0.01% 1,970,600
2008-06-26 2008-06-24 9.566 206,799 +1,317 0.01% 1,978,199
2008-06-23 2008-06-19 10.067 205,482 +9,879 0.01% 2,068,561
2008-06-20 2008-06-18 10.826 195,603 -6,586 0.01% 2,117,610
2008-06-16 2008-06-12 10.446 202,189 +7,245 0.01% 2,112,161
2008-06-13 2008-06-11 11.236 194,944 +6,586 0.01% 2,190,396
2008-06-12 2008-06-10 11.570 188,358 +1,975 0.01% 2,179,315
2008-06-11 2008-06-06 12.299 186,383 -3,293 0.01% 2,292,304
2008-06-04 2008-06-02 12.299 189,676 -3,293 0.01% 2,332,805
2008-06-03 2008-05-30 12.906 192,969 -3,293 0.01% 2,490,505
2008-06-02 2008-05-29 11.722 196,262 +5,928 0.01% 2,300,565
2008-05-30 2008-05-28 11.388 190,334 +15,806 0.01% 2,167,497
2008-05-29 2008-05-27 12.132 174,528 +9,879 0.01% 2,117,351
2008-05-28 2008-05-26 12.147 164,649 +15,148 0.01% 2,000,000
2008-05-23 2008-05-21 13.316 149,501 -6,586 0.01% 1,990,786
2008-05-20 2008-05-16 13.164 156,087 +5,269 0.01% 2,054,787
2008-05-19 2008-05-15 13.013 150,818 +25,026 0.01% 1,962,524
2008-05-16 2008-05-14 13.255 125,792 +13,172 0.00% 1,667,432
2008-05-15 2008-05-13 13.301 112,620 +7,903 0.00% 1,497,961
2008-05-14 2008-05-09 13.665 104,717 +13,172 0.00% 1,431,003
2008-05-09 2008-05-07 13.726 91,545 +15,806 0.00% 1,256,562
2008-05-08 2008-05-06 15.093 75,739 -206,799 0.00% 1,143,107
2008-05-07 2008-05-05 13.817 282,538 +105,376 0.01% 3,903,905
2008-04-29 2008-04-25 12.451 177,162 -6,586 0.01% 2,205,796
2008-04-28 2008-04-24 12.694 183,748 +6,586 0.01% 2,332,437
2008-04-17 2008-04-15 12.147 177,162 -6,586 0.01% 2,151,996
2008-04-16 2008-04-14 12.405 183,748 -3,293 0.01% 2,279,427
2008-04-15 2008-04-11 12.281 187,041 +3,293 0.01% 2,297,115
2008-04-14 2008-04-10 12.738 183,748 +419 0.01% 2,340,563
2008-04-11 2008-04-09 12.616 183,329 +13,142 0.01% 2,312,906
2008-04-09 2008-04-07 11.718 170,187 -2,629 0.01% 1,994,295
2008-04-08 2008-04-03 10.759 172,816 +2,629 0.01% 1,859,412
2008-04-07 2008-04-02 9.481 170,187 -5,914 0.01% 1,613,566
2008-04-03 2008-04-01 8.903 176,101 -6,571 0.01% 1,567,798
2008-04-02 2008-03-31 9.633 182,672 +5,914 0.01% 1,759,738
2008-03-26 2008-03-20 9.983 176,758 -11,171 0.01% 1,764,636
2008-03-25 2008-03-19 10.653 187,929 -9,199 0.01% 2,002,000
2008-03-20 2008-03-18 10.531 197,128 -19,713 0.01% 2,075,997
2008-03-19 2008-03-17 9.725 216,841 +43,368 0.01% 2,108,699
2008-03-04 2008-02-29 21.306 173,473 +3,286 0.01% 3,696,002
2008-02-29 2008-02-27 21.671 170,187 -2,629 0.01% 3,688,151
2008-02-20 2008-02-18 21.762 172,816 -1,314 0.01% 3,760,904
2008-02-19 2008-02-15 21.002 174,130 -189,243 0.01% 3,657,000
2008-02-18 2008-02-14 19.997 363,373 -54,539 0.01% 7,266,417
2008-02-15 2008-02-13 19.419 417,912 -2,628 0.01% 8,115,361
2008-02-13 2008-02-11 18.506 420,540 +3,942 0.01% 7,782,394
2008-02-12 2008-02-06 20.088 416,598 +657 0.01% 8,368,804
2008-02-11 2008-02-04 20.393 415,941 -19,713 0.01% 8,482,206
2008-02-05 2008-02-01 19.480 435,654 -1,314 0.02% 8,486,409
2008-02-04 2008-01-31 19.175 436,968 -15,113 0.02% 8,379,006
2008-02-01 2008-01-30 17.775 452,081 +6,571 0.02% 8,035,842
2008-01-31 2008-01-29 18.293 445,510 +1,971 0.02% 8,149,561
2008-01-30 2008-01-28 18.627 443,539 +7,885 0.02% 8,262,007
2008-01-25 2008-01-23 19.480 435,654 -1,314 0.02% 8,486,409
2008-01-23 2008-01-21 19.510 436,968 +14,456 0.02% 8,525,306
2008-01-22 2008-01-18 21.306 422,512 +14,456 0.01% 9,002,008
2008-01-21 2008-01-17 21.610 408,056 +9,857 0.01% 8,818,210
2008-01-18 2008-01-16 22.310 398,199 -1,971 0.01% 8,883,957
2008-01-17 2008-01-15 23.071 400,170 +34,168 0.01% 9,232,430
2008-01-15 2008-01-11 25.902 366,002 +11,828 0.01% 9,480,152
2008-01-14 2008-01-10 26.541 354,174 -8,542 0.01% 9,400,165
2008-01-11 2008-01-09 26.298 362,716 -21,684 0.01% 9,538,559
2008-01-10 2008-01-08 24.806 384,400 +34,169 0.01% 9,535,496
2008-01-09 2008-01-07 26.876 350,231 +18,398 0.01% 9,412,773
2008-01-08 2008-01-04 28.550 331,833 +5,257 0.01% 9,473,811
2008-01-07 2008-01-03 28.915 326,576 +16,427 0.01% 9,443,004
2008-01-03 2007-12-31 30.011 310,149 -7,228 0.01% 9,307,855
2007-12-28 2007-12-24 30.407 317,377 -51,253 0.01% 9,650,354
2007-12-27 2007-12-20 29.676 368,630 -132,076 0.01% 10,939,503
2007-12-21 2007-12-19 28.885 500,706 -30,226 0.02% 14,462,764
2007-12-20 2007-12-18 28.063 530,932 +6,571 0.02% 14,899,515
2007-12-19 2007-12-17 28.824 524,361 +55,853 0.02% 15,114,113
2007-12-17 2007-12-13 30.894 468,508 -5,257 0.02% 14,473,893
2007-12-12 2007-12-10 30.741 473,765 -1,971 0.02% 14,564,200
2007-12-11 2007-12-07 30.741 475,736 -17,085 0.02% 14,624,792
2007-12-10 2007-12-06 30.437 492,821 -17,741 0.02% 15,000,009
2007-12-05 2007-12-03 29.980 510,562 -38,112 0.02% 15,306,892
2007-12-04 2007-11-30 29.372 548,674 +26,941 0.02% 16,115,508
2007-12-03 2007-11-29 29.707 521,733 +1,314 0.02% 15,498,884
2007-11-30 2007-11-28 28.702 520,419 +13,142 0.02% 14,937,129
2007-11-29 2007-11-27 28.733 507,277 +17,085 0.02% 14,575,366
2007-11-28 2007-11-26 28.733 490,192 +5,256 0.02% 14,084,470
2007-11-27 2007-11-23 28.154 484,936 +13,142 0.02% 13,653,012
2007-11-23 2007-11-21 29.920 471,794 -6,571 0.02% 14,115,889
2007-11-22 2007-11-20 30.285 478,365 +32,855 0.02% 14,487,211
2007-11-21 2007-11-19 31.432 445,510 +657 0.02% 14,003,156
2007-11-20 2007-11-16 31.661 444,853 +20,538 0.02% 14,084,568
2007-11-19 2007-11-15 32.349 424,315 -653 0.02% 13,726,361
2007-11-15 2007-11-13 32.044 424,968 +20,921 0.02% 13,617,485
2007-11-14 2007-11-12 32.579 404,047 +13,076 0.01% 13,163,402
2007-11-13 2007-11-09 34.720 390,971 +75,841 0.01% 13,574,601
2007-11-12 2007-11-08 34.491 315,130 -26,806 0.01% 10,869,084
2007-11-09 2007-11-07 35.026 341,936 -16,999 0.01% 11,976,694
2007-11-08 2007-11-06 32.044 358,935 -3,923 0.01% 11,501,553
2007-11-07 2007-11-05 30.896 362,858 +37,921 0.01% 11,211,010
2007-11-06 2007-11-02 31.967 324,937 +1,307 0.01% 10,387,287
2007-11-02 2007-10-31 31.738 323,630 +9,153 0.01% 10,271,256
2007-11-01 2007-10-30 32.349 314,477 +2,616 0.01% 10,173,161
2007-10-31 2007-10-29 32.732 311,861 +5,230 0.01% 10,207,785
2007-10-29 2007-10-25 32.502 306,631 +16,345 0.01% 9,966,247
2007-10-24 2007-10-22 34.414 290,286 +14,383 0.01% 9,989,995
2007-10-18 2007-10-16 35.638 275,903 +12,423 0.01% 9,832,614
2007-10-17 2007-10-15 35.103 263,480 +2,615 0.01% 9,248,834
2007-10-08 2007-10-04 33.497 260,865 +55,573 0.01% 8,738,091
2007-10-02 2007-09-27 37.091 205,292 -6,538 0.01% 7,614,483
2007-09-28 2007-09-25 35.714 211,830 +26,151 0.01% 7,565,385
2007-09-27 2007-09-24 36.556 185,679 +6,538 0.01% 6,787,617
2007-09-25 2007-09-21 35.714 179,141 +24,845 0.01% 6,397,916
2007-09-24 2007-09-20 38.162 154,296 -33,344 0.01% 5,888,191
2007-09-17 2007-09-13 38.391 187,640 -6,538 0.01% 7,203,703
2007-09-14 2007-09-12 38.468 194,178 +6,538 0.01% 7,469,554
2007-09-13 2007-09-11 38.162 187,640 -6,538 0.01% 7,160,653
2007-09-12 2007-09-10 37.550 194,178 +6,538 0.01% 7,291,354
2007-09-11 2007-09-07 35.561 187,640 +3,269 0.01% 6,672,753
2007-09-07 2007-09-05 37.167 184,371 -3,269 0.01% 6,852,603
2007-09-06 2007-09-04 36.785 187,640 -13,076 0.01% 6,902,353
2007-09-05 2007-09-03 36.632 200,716 +3,269 0.01% 7,352,655
2007-09-04 2007-08-31 35.638 197,447 -1,307 0.01% 7,036,604
2007-09-03 2007-08-30 34.491 198,754 -1,308 0.01% 6,855,183
2007-08-31 2007-08-29 33.497 200,062 +14,383 0.01% 6,701,397
2007-08-30 2007-08-28 34.873 185,679 -29,420 0.01% 6,475,217
2007-08-29 2007-08-27 34.567 215,099 -20,268 0.01% 7,435,385
2007-08-28 2007-08-24 32.579 235,367 -9,807 0.01% 7,667,995
2007-08-27 2007-08-23 33.038 245,174 -66,034 0.01% 8,099,996
2007-08-24 2007-08-22 31.508 311,208 -46,419 0.01% 9,805,610
2007-08-23 2007-08-21 29.765 357,627 -76,495 0.01% 10,644,611
2007-08-22 2007-08-20 29.061 434,122 -55,572 0.02% 12,616,011
2007-08-21 2007-08-17 27.379 489,694 +39,881 0.02% 13,407,088
2007-08-20 2007-08-16 28.908 449,813 +86,955 0.02% 13,003,207
2007-08-17 2007-08-15 31.585 362,858 +57,535 0.01% 11,460,760
2007-08-16 2007-08-14 32.732 305,323 +14,383 0.01% 9,993,784
2007-08-15 2007-08-13 33.038 290,940 +71,918 0.01% 9,612,002
2007-08-14 2007-08-10 32.885 219,022 +14,383 0.01% 7,202,493
2007-08-13 2007-08-09 34.108 204,639 -46,419 0.01% 6,979,912
2007-08-10 2007-08-08 33.344 251,058 -88,263 0.01% 8,371,190
2007-08-09 2007-08-07 30.820 339,321 +10,461 0.01% 10,457,851
2007-08-08 2007-08-06 30.591 328,860 +136,643 0.01% 10,059,994
2007-08-07 2007-08-03 33.420 192,217 +1,308 0.01% 6,423,917
2007-08-06 2007-08-02 34.491 190,909 +10,461 0.01% 6,584,603
2007-08-03 2007-08-01 34.720 180,448 +41,189 0.01% 6,265,195
2007-08-02 2007-07-31 35.714 139,259 +3,269 0.00% 4,973,554
2007-08-01 2007-07-30 34.185 135,990 +14,384 0.00% 4,648,803
2007-07-31 2007-07-27 34.873 121,606 +52,303 0.00% 4,240,787
2007-07-30 2007-07-26 37.626 69,303 -3,269 0.00% 2,607,617
2007-07-27 2007-07-25 37.703 72,572 -14,383 0.00% 2,736,167
2007-07-26 2007-07-24 36.862 86,955 -1,308 0.00% 3,205,297
2007-07-24 2007-07-20 36.403 88,263 -28,767 0.00% 3,213,012
2007-07-23 2007-07-19 35.638 117,030 +654 0.00% 4,170,708
2007-07-20 2007-07-18 35.103 116,376 -11,115 0.00% 4,085,101
2007-07-19 2007-07-17 34.873 127,491 -19,613 0.00% 4,446,016
2007-07-18 2007-07-16 32.655 147,104 -39,882 0.01% 4,803,735
2007-07-17 2007-07-13 31.202 186,986 +96,108 0.01% 5,834,396
2007-07-16 2007-07-12 29.459 90,878 +26,152 0.00% 2,677,144
2007-07-11 2007-07-09 30.162 64,726 -105,915 0.00% 1,952,281
2007-07-10 2007-07-06 28.877 170,641 +16,999 0.01% 4,927,675
2007-07-09 2007-07-05 28.786 153,642 -154,297 0.01% 4,422,687
2007-07-06 2007-07-04 28.082 307,939 +120,953 0.01% 8,647,569
2007-07-04 2007-06-29 27.868 186,986 +5,884 0.01% 5,210,917
2007-07-03 2007-06-28 27.654 181,102 +98,070 0.01% 5,008,162
2007-06-29 2007-06-27 27.746 83,032 +39,228 0.00% 2,303,772
2007-06-28 2007-06-26 28.663 43,804 -3,923 0.00% 1,255,567
2007-06-27 2007-06-25 28.816 47,727 -18,960 0.00% 1,375,313
2007-06-26 2007-06-22 28.755 66,687 0.00% 1,917,590

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