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: ONE CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.550 10,942 +0 0.00% 104,496
2025-10-13 2025-10-09 9.830 10,942 +0 0.00% 107,560
2025-10-10 2025-10-08 9.150 10,942 +635 0.00% 100,119
2025-10-08 2025-10-03 8.700 10,307 -568 0.00% 89,671
2025-10-06 2025-10-02 8.740 10,875 +285 0.00% 95,048
2025-10-03 2025-09-30 8.760 10,590 +265 0.00% 92,768
2025-09-25 2025-09-23 9.080 10,325 -116 0.00% 93,751
2025-09-24 2025-09-22 9.100 10,441 -300 0.00% 95,013
2025-09-16 2025-09-12 9.350 10,741 +386 0.00% 100,428
2025-09-10 2025-09-08 9.939 10,355 +530 0.00% 102,918
2025-09-09 2025-09-05 9.675 9,825 +270 0.00% 95,062
2025-09-05 2025-09-03 9.813 9,555 -123 0.00% 93,759
2025-09-03 2025-09-01 9.781 9,678 +1 0.00% 94,660
2025-09-01 2025-08-28 9.928 9,677 -583 0.00% 96,078
2025-08-28 2025-08-26 10.065 10,260 +512 0.00% 103,272
2025-08-26 2025-08-22 9.865 9,748 -642 0.00% 96,166
2025-08-25 2025-08-21 9.992 10,390 +782 0.00% 103,814
2025-08-20 2025-08-18 9.654 9,608 -512 0.00% 92,760
2025-08-18 2025-08-14 9.834 10,120 -30 0.00% 99,516
2025-08-12 2025-08-08 9.665 10,150 +140 0.00% 98,099
2025-08-11 2025-08-07 9.591 10,010 +380 0.00% 96,008
2025-08-08 2025-08-06 9.401 9,630 -639 0.00% 90,536
2025-08-06 2025-08-04 9.001 10,269 +270 0.00% 92,431
2025-08-05 2025-08-01 9.054 9,999 +300 0.00% 90,527
2025-08-04 2025-07-31 9.138 9,699 -220 0.00% 88,629
2025-07-31 2025-07-29 9.275 9,919 +290 0.00% 91,999
2025-07-28 2025-07-24 9.022 9,629 -751 0.00% 86,873
2025-07-25 2025-07-23 8.759 10,380 +592 0.00% 90,914
2025-07-24 2025-07-22 8.326 9,788 -386 0.00% 81,499
2025-07-23 2025-07-21 7.515 10,174 +59 0.00% 76,456
2025-07-22 2025-07-18 7.294 10,115 +410 0.00% 73,774
2025-07-18 2025-07-16 7.304 9,705 -538 0.00% 70,886
2025-07-16 2025-07-14 7.156 10,243 +379 0.00% 73,304
2025-07-11 2025-07-09 7.030 9,864 +312 0.00% 69,344
2025-07-10 2025-07-08 7.146 9,552 -570 0.00% 68,258
2025-07-09 2025-07-07 7.146 10,122 -175 0.00% 72,331
2025-07-04 2025-07-02 7.462 10,297 +80 0.00% 76,838
2025-07-02 2025-06-27 7.525 10,217 -1 0.00% 76,887
2025-06-30 2025-06-26 7.536 10,218 +342 0.00% 77,002
2025-06-26 2025-06-24 7.536 9,876 -360 0.00% 74,425
2025-06-25 2025-06-23 7.599 10,236 +570 0.00% 77,785
2025-06-17 2025-06-13 7.525 9,666 -759 0.00% 72,740
2025-06-16 2025-06-12 7.336 10,425 +4 0.00% 76,474
2025-06-13 2025-06-11 7.388 10,421 +12 0.00% 76,994
2025-06-11 2025-06-09 7.230 10,409 +474 0.00% 75,260
2025-06-09 2025-06-05 7.199 9,935 +189 0.00% 71,519
2025-06-06 2025-06-04 7.220 9,746 +192 0.00% 70,364
2025-06-02 2025-05-29 7.558 9,554 +307 0.00% 72,210
2025-05-26 2025-05-22 7.460 9,247 -176 0.00% 68,983
2025-05-23 2025-05-21 7.449 9,423 -183 0.00% 70,193
2025-05-19 2025-05-15 7.297 9,606 -34 0.00% 70,092
2025-05-15 2025-05-13 7.493 9,640 -367 0.00% 72,230
2025-05-14 2025-05-12 7.373 10,007 +658 0.00% 73,781
2025-05-13 2025-05-09 7.220 9,349 -368 0.00% 67,504
2025-05-08 2025-05-06 7.122 9,717 +257 0.00% 69,209
2025-05-06 2025-04-30 7.068 9,460 +183 0.00% 66,863
2025-05-02 2025-04-29 7.024 9,277 +1 0.00% 65,165
2025-04-29 2025-04-25 7.024 9,276 -657 0.00% 65,158
2025-04-25 2025-04-23 6.948 9,933 +642 0.00% 69,016
2025-04-24 2025-04-22 6.850 9,291 -459 0.00% 63,645
2025-04-23 2025-04-17 6.534 9,750 +290 0.00% 63,710
2025-04-22 2025-04-16 6.469 9,460 -136 0.00% 61,197
2025-04-17 2025-04-15 6.447 9,596 +82 0.00% 61,867
2025-04-11 2025-04-09 6.502 9,514 +224 0.00% 61,857
2025-04-10 2025-04-08 6.425 9,290 -222 0.00% 59,692
2025-04-08 2025-04-03 6.894 9,512 +64 0.00% 65,573
2025-04-07 2025-04-02 7.024 9,448 -367 0.00% 66,367
2025-04-01 2025-03-28 6.839 9,815 -275 0.00% 67,127
2025-03-31 2025-03-27 6.883 10,090 +123 0.00% 69,448
2025-03-28 2025-03-26 6.730 9,967 +530 0.00% 67,082
2025-03-25 2025-03-21 6.970 9,437 -367 0.00% 65,775
2025-03-21 2025-03-19 7.155 9,804 +269 0.00% 70,149
2025-03-20 2025-03-18 6.807 9,535 -4 0.00% 64,901
2025-03-19 2025-03-17 6.828 9,539 -145 0.00% 65,136
2025-03-18 2025-03-14 6.719 9,684 +310 0.00% 65,071
2025-03-17 2025-03-13 6.447 9,374 +14 0.00% 60,436
2025-03-14 2025-03-12 6.556 9,360 +88 0.00% 61,365
2025-03-13 2025-03-11 6.425 9,272 -182 0.00% 59,577
2025-03-12 2025-03-10 6.317 9,454 -50 0.00% 59,716
2025-03-11 2025-03-07 6.404 9,504 -556 0.00% 60,860
2025-03-10 2025-03-06 6.208 10,060 +225 0.00% 62,449
2025-03-07 2025-03-05 6.022 9,835 +229 0.00% 59,231
2025-03-06 2025-03-04 5.859 9,606 -405 0.00% 56,283
2025-03-05 2025-03-03 5.826 10,011 +345 0.00% 58,329
2025-03-03 2025-02-27 5.903 9,666 +363 0.00% 57,055
2025-02-28 2025-02-26 6.164 9,303 -83 0.00% 57,344
2025-02-27 2025-02-25 6.131 9,386 -110 0.00% 57,549
2025-02-24 2025-02-20 6.131 9,496 +170 0.00% 58,224
2025-02-21 2025-02-19 6.120 9,326 -82 0.00% 57,080
2025-02-20 2025-02-18 5.990 9,408 -538 0.00% 56,352
2025-02-18 2025-02-14 5.979 9,946 -147 0.00% 59,466
2025-02-17 2025-02-13 5.914 10,093 +904 0.00% 59,686
2025-02-14 2025-02-12 6.164 9,189 -540 0.00% 56,641
2025-02-13 2025-02-11 5.979 9,729 +19 0.00% 58,169
2025-02-11 2025-02-07 5.816 9,710 +500 0.00% 56,469
2025-02-10 2025-02-06 5.837 9,210 -201 0.00% 53,762
2025-02-06 2025-02-04 5.674 9,411 -294 0.00% 53,398
2025-02-05 2025-02-03 5.761 9,705 +351 0.00% 55,912
2025-02-04 2025-01-28 5.663 9,354 -249 0.00% 52,973
2025-01-24 2025-01-22 5.728 9,603 -486 0.00% 55,010
2025-01-23 2025-01-21 5.772 10,089 +547 0.00% 58,234
2025-01-22 2025-01-20 5.783 9,542 +310 0.00% 55,180
2025-01-20 2025-01-16 5.663 9,232 -261 0.00% 52,282
2025-01-17 2025-01-15 5.641 9,493 -46 0.00% 53,553
2025-01-15 2025-01-13 5.641 9,539 +277 0.00% 53,812
2025-01-10 2025-01-08 5.522 9,262 -799 0.00% 51,140
2025-01-09 2025-01-07 5.641 10,061 +689 0.00% 56,757
2025-01-07 2025-01-03 5.772 9,372 -8 0.00% 54,095
2025-01-03 2024-12-31 5.968 9,380 -372 0.00% 55,980
2025-01-02 2024-12-27 5.924 9,752 -70 0.00% 57,775
2024-12-30 2024-12-24 5.946 9,822 -10 0.00% 58,404
2024-12-27 2024-12-20 5.707 9,832 +238 0.00% 56,108
2024-12-23 2024-12-19 5.696 9,594 +368 0.00% 54,645
2024-12-19 2024-12-17 5.609 9,226 -546 0.00% 51,745
2024-12-18 2024-12-16 5.609 9,772 -40 0.00% 54,808
2024-12-16 2024-12-12 5.739 9,812 +119 0.00% 56,314
2024-12-12 2024-12-10 5.609 9,693 +2 0.00% 54,365
2024-12-11 2024-12-09 5.543 9,691 +410 0.00% 53,720
2024-12-09 2024-12-05 5.478 9,281 -478 0.00% 50,841
2024-12-06 2024-12-04 5.413 9,759 +377 0.00% 52,822
2024-12-05 2024-12-03 5.227 9,382 -688 0.00% 49,044
2024-12-04 2024-12-02 5.195 10,070 +395 0.00% 52,312
2024-11-21 2024-11-19 4.912 9,675 +481 0.00% 47,520
2024-11-20 2024-11-18 4.803 9,194 -188 0.00% 44,156
2024-11-18 2024-11-14 4.716 9,382 +172 0.00% 44,242
2024-11-14 2024-11-12 4.803 9,210 -697 0.00% 44,233
2024-11-11 2024-11-07 4.912 9,907 +459 0.00% 48,660
2024-11-08 2024-11-06 4.825 9,448 -275 0.00% 45,582
2024-11-06 2024-11-04 4.803 9,723 +290 0.00% 46,697
2024-11-05 2024-11-01 4.868 9,433 -566 0.00% 45,921
2024-11-01 2024-10-30 4.825 9,999 +403 0.00% 48,240
2024-10-31 2024-10-29 4.912 9,596 -368 0.00% 47,132
2024-10-25 2024-10-23 5.064 9,964 +745 0.00% 50,459
2024-10-18 2024-10-16 5.053 9,219 -309 0.00% 46,586
2024-10-15 2024-10-10 5.184 9,528 -146 0.00% 49,392
2024-10-10 2024-10-08 5.195 9,674 -4 0.00% 50,254
2024-10-09 2024-10-07 5.641 9,678 -2 0.00% 54,597
2024-10-07 2024-10-03 5.347 9,680 +2 0.00% 51,761
2024-10-04 2024-10-02 5.630 9,678 +178 0.00% 54,491
2024-10-03 2024-09-30 5.249 9,500 +2 0.00% 49,868
2024-10-02 2024-09-27 5.206 9,498 -551 0.00% 49,444
2024-09-30 2024-09-26 5.042 10,049 +288 0.00% 50,670
2024-09-19 2024-09-16 4.432 9,761 -5 0.00% 43,265
2024-09-17 2024-09-13 4.476 9,766 +275 0.00% 43,713
2024-09-13 2024-09-11 4.367 9,491 -459 0.00% 41,448
2024-09-12 2024-09-10 4.443 9,950 +459 0.00% 44,211
2024-09-11 2024-09-09 4.931 9,491 -161 0.00% 46,800
2024-09-10 2024-09-05 4.886 9,652 +400 0.00% 47,155
2024-09-09 2024-09-04 4.829 9,252 -176 0.00% 44,676
2024-09-03 2024-08-30 4.988 9,428 +176 0.00% 47,025
2024-08-22 2024-08-20 5.011 9,252 -88 0.00% 46,358
2024-08-21 2024-08-19 4.999 9,340 +528 0.00% 46,692
2024-08-16 2024-08-14 4.965 8,812 -704 0.00% 43,752
2024-08-15 2024-08-13 5.022 9,516 +704 0.00% 47,788
2024-08-07 2024-08-05 4.908 8,812 -2 0.00% 43,252
2024-08-06 2024-08-02 5.158 8,814 -174 0.00% 45,465
2024-08-01 2024-07-30 5.170 8,988 +119 0.00% 46,464
2024-07-29 2024-07-25 5.136 8,869 -132 0.00% 45,547
2024-07-26 2024-07-24 5.192 9,001 +176 0.00% 46,736
2024-07-23 2024-07-19 5.113 8,825 -3 0.00% 45,120
2024-07-22 2024-07-18 5.283 8,828 -704 0.00% 46,640
2024-07-19 2024-07-17 5.136 9,532 -19 0.00% 48,952
2024-07-16 2024-07-12 5.147 9,551 +704 0.00% 49,158
2024-07-15 2024-07-11 5.113 8,847 -704 0.00% 45,233
2024-07-12 2024-07-10 4.965 9,551 +581 0.00% 47,422
2024-07-11 2024-07-09 5.056 8,970 +131 0.00% 45,352
2024-07-10 2024-07-08 5.090 8,839 -528 0.00% 44,991
2024-07-08 2024-07-04 5.033 9,367 +264 0.00% 47,147
2024-07-05 2024-07-03 5.261 9,103 -42 0.00% 47,886
2024-07-04 2024-07-02 6.022 9,145 -282 0.00% 55,069
2024-06-28 2024-06-26 6.101 9,427 +497 0.00% 57,517
2024-06-27 2024-06-25 6.169 8,930 -528 0.00% 55,093
2024-06-25 2024-06-21 6.260 9,458 +426 0.00% 59,210
2024-06-24 2024-06-20 6.385 9,032 +162 0.00% 57,672
2024-06-21 2024-06-19 6.283 8,870 +6 0.00% 55,731
2024-06-19 2024-06-17 6.113 8,864 -528 0.00% 54,182
2024-06-18 2024-06-14 6.397 9,392 -165 0.00% 60,078
2024-06-14 2024-06-12 6.465 9,557 +705 0.00% 61,785
2024-06-07 2024-06-05 6.590 8,852 -373 0.00% 58,333
2024-06-06 2024-06-04 6.635 9,225 +250 0.00% 61,210
2024-06-05 2024-06-03 6.635 8,975 +2 0.00% 59,552
2024-06-04 2024-05-31 7.353 8,973 -176 0.00% 65,974
2024-06-03 2024-05-30 7.497 9,149 +525 0.00% 68,592
2024-05-31 2024-05-29 7.594 8,624 +166 0.00% 65,487
2024-05-30 2024-05-28 7.618 8,458 -539 0.00% 64,431
2024-05-24 2024-05-22 7.642 8,997 +165 0.00% 68,754
2024-05-21 2024-05-17 7.594 8,832 +6 0.00% 67,067
2024-05-17 2024-05-14 7.533 8,826 +332 0.00% 66,489
2024-05-16 2024-05-13 7.714 8,494 -166 0.00% 65,524
2024-05-14 2024-05-10 7.557 8,660 +1 0.00% 65,448
2024-05-13 2024-05-09 7.316 8,659 -48 0.00% 63,353
2024-05-09 2024-05-07 7.148 8,707 -332 0.00% 62,235
2024-05-08 2024-05-06 7.099 9,039 +23 0.00% 64,172
2024-05-07 2024-05-03 6.774 9,016 +691 0.00% 61,074
2024-05-03 2024-04-30 6.907 8,325 -478 0.00% 57,497
2024-04-30 2024-04-26 6.593 8,803 -321 0.00% 58,040
2024-04-23 2024-04-19 6.195 9,124 +166 0.00% 56,527
2024-04-17 2024-04-15 5.954 8,958 +498 0.00% 53,339
2024-04-16 2024-04-12 5.846 8,460 -332 0.00% 49,456
2024-04-11 2024-04-09 5.882 8,792 -182 0.00% 51,715
2024-04-09 2024-04-05 5.737 8,974 +166 0.00% 51,487
2024-04-02 2024-03-27 5.882 8,808 +332 0.00% 51,809
2024-03-27 2024-03-25 5.978 8,476 +82 0.00% 50,674
2024-03-22 2024-03-20 5.870 8,394 -23 0.00% 49,273
2024-03-20 2024-03-18 5.846 8,417 -166 0.00% 49,205
2024-03-18 2024-03-14 5.991 8,583 +103 0.00% 51,417
2024-03-14 2024-03-12 5.858 8,480 -522 0.00% 49,675
2024-03-07 2024-03-05 5.894 9,002 -1 0.00% 53,059
2024-03-06 2024-03-04 6.135 9,003 +132 0.00% 55,235
2024-03-04 2024-02-29 5.798 8,871 +332 0.00% 51,431
2024-02-28 2024-02-26 5.412 8,539 -415 0.00% 46,213
2024-02-23 2024-02-21 5.532 8,954 +169 0.00% 49,538
2024-02-22 2024-02-20 5.460 8,785 -249 0.00% 47,968
2024-02-20 2024-02-16 5.267 9,034 +252 0.00% 47,585
2024-02-08 2024-02-06 5.195 8,782 +5 0.00% 45,622
2024-02-07 2024-02-05 5.099 8,777 +415 0.00% 44,750
2024-02-06 2024-02-02 5.135 8,362 -415 0.00% 42,937
2024-02-02 2024-01-31 5.111 8,777 -122 0.00% 44,856
2024-01-25 2024-01-23 5.074 8,899 +415 0.00% 45,158
2024-01-23 2024-01-19 5.038 8,484 -581 0.00% 42,745
2024-01-17 2024-01-15 5.267 9,065 -8 0.00% 47,748
2024-01-16 2024-01-12 5.328 9,073 +747 0.00% 48,337
2024-01-15 2024-01-11 5.291 8,326 -517 0.00% 44,056
2024-01-08 2024-01-04 5.484 8,843 +415 0.00% 48,498
2024-01-04 2024-01-02 5.388 8,428 +6 0.00% 45,409
2023-12-28 2023-12-22 5.038 8,422 -332 0.00% 42,433
2023-12-22 2023-12-20 5.026 8,754 -122 0.00% 44,000
2023-12-19 2023-12-15 5.062 8,876 +284 0.00% 44,934
2023-12-15 2023-12-13 5.026 8,592 +139 0.00% 43,186
2023-12-14 2023-12-12 5.026 8,453 -543 0.00% 42,487
2023-12-04 2023-11-30 5.002 8,996 +501 0.00% 44,999
2023-11-28 2023-11-24 5.050 8,495 -164 0.00% 42,903
2023-11-24 2023-11-22 5.038 8,659 -415 0.00% 43,627
2023-11-23 2023-11-21 5.050 9,074 +415 0.00% 45,827
2023-11-17 2023-11-15 4.918 8,659 +218 0.00% 42,583
2023-11-13 2023-11-09 4.737 8,441 -536 0.00% 39,985
2023-11-10 2023-11-08 4.701 8,977 +498 0.00% 42,199
2023-10-30 2023-10-26 4.858 8,479 -166 0.00% 41,187
2023-10-27 2023-10-25 4.894 8,645 -5 0.00% 42,306
2023-10-25 2023-10-20 4.906 8,650 +48 0.00% 42,434
2023-10-20 2023-10-18 4.882 8,602 +262 0.00% 41,992
2023-10-12 2023-10-10 5.279 8,340 -6 0.00% 44,030
2023-10-11 2023-10-09 5.364 8,346 -166 0.00% 44,766
2023-10-10 2023-10-06 5.171 8,512 +187 0.00% 44,015
2023-10-06 2023-10-04 5.171 8,325 -157 0.00% 43,048
2023-10-05 2023-10-03 5.243 8,482 +166 0.00% 44,473
2023-10-03 2023-09-28 5.255 8,316 -664 0.00% 43,703
2023-09-26 2023-09-22 5.376 8,980 +664 0.00% 48,275
2023-09-21 2023-09-19 5.279 8,316 -249 0.00% 43,903
2023-09-18 2023-09-14 5.277 8,565 +465 0.00% 45,198
2023-09-13 2023-09-11 5.328 8,100 -313 0.00% 43,157
2023-09-07 2023-09-05 5.392 8,413 -18 0.00% 45,361
2023-09-05 2023-08-31 5.315 8,431 +330 0.00% 44,813
2023-09-04 2023-08-30 5.519 8,101 -157 0.00% 44,711
2023-08-31 2023-08-29 5.392 8,258 +78 0.00% 44,525
2023-08-29 2023-08-25 5.086 8,180 +314 0.00% 41,602
2023-08-28 2023-08-24 4.971 7,866 -632 0.00% 39,103
2023-08-23 2023-08-21 4.997 8,498 +623 0.00% 42,461
2023-08-22 2023-08-18 5.073 7,875 -471 0.00% 39,951
2023-08-18 2023-08-16 4.971 8,346 +235 0.00% 41,489
2023-08-17 2023-08-15 5.022 8,111 -78 0.00% 40,734
2023-08-16 2023-08-14 5.111 8,189 -78 0.00% 41,857
2023-08-14 2023-08-10 5.252 8,267 -23 0.00% 43,414
2023-08-11 2023-08-09 5.239 8,290 -79 0.00% 43,430
2023-08-10 2023-08-08 5.226 8,369 -78 0.00% 43,737
2023-08-08 2023-08-04 5.354 8,447 -79 0.00% 45,221
2023-08-07 2023-08-03 5.303 8,526 +393 0.00% 45,209
2023-08-04 2023-08-02 5.404 8,133 -393 0.00% 43,955
2023-08-03 2023-08-01 5.328 8,526 +471 0.00% 45,427
2023-08-02 2023-07-31 5.404 8,055 -157 0.00% 43,533
2023-08-01 2023-07-28 5.366 8,212 -314 0.00% 44,068
2023-07-28 2023-07-26 5.226 8,526 +471 0.00% 44,557
2023-07-27 2023-07-25 5.213 8,055 -549 0.00% 41,993
2023-07-21 2023-07-19 5.099 8,604 +78 0.00% 43,868
2023-07-20 2023-07-18 5.035 8,526 +393 0.00% 42,927
2023-07-13 2023-07-11 5.086 8,133 -314 0.00% 41,363
2023-07-12 2023-07-10 5.073 8,447 +471 0.00% 42,852
2023-07-11 2023-07-07 5.009 7,976 -550 0.00% 39,955
2023-07-10 2023-07-06 5.009 8,526 +393 0.00% 42,710
2023-07-03 2023-06-29 4.946 8,133 +235 0.00% 40,223
2023-06-29 2023-06-27 5.048 7,898 -106 0.00% 39,866
2023-06-26 2023-06-21 5.188 8,004 -314 0.00% 41,523
2023-06-20 2023-06-16 5.354 8,318 +393 0.00% 44,530
2023-06-19 2023-06-15 5.430 7,925 -470 0.00% 43,033
2023-06-13 2023-06-09 5.175 8,395 +471 0.00% 43,445
2023-06-12 2023-06-08 5.162 7,924 -703 0.00% 40,906
2023-06-09 2023-06-07 5.175 8,627 +629 0.00% 44,645
2023-06-08 2023-06-06 5.073 7,998 -473 0.00% 40,575
2023-06-07 2023-06-05 5.137 8,471 +549 0.00% 43,514
2023-06-06 2023-06-02 6.039 7,922 -2 0.00% 47,844
2023-06-05 2023-06-01 5.860 7,924 +49 0.00% 46,435
2023-05-19 2023-05-17 6.536 7,875 -80 0.00% 51,469
2023-05-18 2023-05-16 6.701 7,955 +27 0.00% 53,308
2023-05-12 2023-05-10 6.563 7,928 +334 0.00% 52,034
2023-05-10 2023-05-08 6.756 7,594 +101 0.00% 51,308
2023-05-08 2023-05-04 6.798 7,493 -290 0.00% 50,935
2023-05-05 2023-05-03 6.687 7,783 +511 0.00% 52,048
2023-05-04 2023-05-02 6.577 7,272 -145 0.00% 47,829
2023-05-03 2023-04-28 6.550 7,417 -232 0.00% 48,578
2023-04-25 2023-04-21 6.094 7,649 +3 0.00% 46,617
2023-04-21 2023-04-19 6.260 7,646 -249 0.00% 47,864
2023-04-19 2023-04-17 6.163 7,895 +562 0.00% 48,660
2023-04-14 2023-04-12 6.026 7,333 +1 0.00% 44,185
2023-04-13 2023-04-11 6.081 7,332 -316 0.00% 44,584
2023-04-12 2023-04-06 5.819 7,648 -165 0.00% 44,502
2023-04-11 2023-04-04 5.915 7,813 -2 0.00% 46,216
2023-04-04 2023-03-31 6.246 7,815 +2 0.00% 48,814
2023-04-03 2023-03-30 6.136 7,813 -2 0.00% 47,939
2023-03-30 2023-03-28 5.998 7,815 -2 0.00% 46,874
2023-03-28 2023-03-24 5.957 7,817 -2 0.00% 46,563
2023-03-27 2023-03-23 6.053 7,819 +538 0.00% 47,329
2023-03-24 2023-03-22 6.205 7,281 -2 0.00% 45,177
2023-03-23 2023-03-21 6.232 7,283 -545 0.00% 45,390
2023-03-16 2023-03-14 6.660 7,828 +134 0.00% 52,133
2023-03-15 2023-03-13 6.770 7,694 +199 0.00% 52,089
2023-03-14 2023-03-10 6.729 7,495 -422 0.00% 50,432
2023-03-13 2023-03-09 6.839 7,917 +142 0.00% 54,145
2023-03-07 2023-03-03 7.239 7,775 +15 0.00% 56,283
2023-03-03 2023-03-01 7.211 7,760 -76 0.00% 55,960
2023-03-02 2023-02-28 6.936 7,836 +189 0.00% 54,347
2023-02-16 2023-02-14 7.060 7,647 +32 0.00% 53,985
2023-02-14 2023-02-10 7.363 7,615 -113 0.00% 56,069
2023-02-07 2023-02-03 7.653 7,728 +5 0.00% 59,139
2023-02-06 2023-02-02 7.763 7,723 -247 0.00% 59,953
2023-02-02 2023-01-31 7.584 7,970 +687 0.00% 60,442
2023-02-01 2023-01-30 7.294 7,283 +6,871 0.00% 53,123
2023-01-31 2023-01-27 7.708 412 +291 0.00% 3,176
2023-01-30 2023-01-26 7.790 121 -7,709 0.00% 943
2023-01-20 2023-01-18 7.156 7,830 +515 0.00% 56,033
2023-01-19 2023-01-17 7.101 7,315 -419 0.00% 51,944
2023-01-18 2023-01-16 7.156 7,734 +202 0.00% 55,346
2023-01-13 2023-01-11 6.743 7,532 -726 0.00% 50,785
2023-01-12 2023-01-10 6.618 8,258 +916 0.00% 54,655
2023-01-11 2023-01-09 6.853 7,342 -182 0.00% 50,314
2023-01-09 2023-01-05 6.853 7,524 -435 0.00% 51,561
2023-01-04 2022-12-30 6.550 7,959 +345 0.00% 52,128
2023-01-03 2022-12-29 6.618 7,614 +341 0.00% 50,393
2022-12-30 2022-12-28 6.770 7,273 -653 0.00% 49,239
2022-12-29 2022-12-23 6.853 7,926 +650 0.00% 54,316
2022-12-23 2022-12-21 7.170 7,276 +6,871 0.00% 52,169
2022-12-22 2022-12-20 7.308 405 +343 0.00% 2,960
2022-12-21 2022-12-19 7.308 62 -362 0.00% 453
2022-12-20 2022-12-16 7.391 424 -7,253 0.00% 3,134
2022-12-15 2022-12-13 7.239 7,677 -1 0.00% 55,573
2022-12-13 2022-12-09 7.225 7,678 -218 0.00% 55,475
2022-12-07 2022-12-05 6.922 7,896 +579 0.00% 54,655
2022-12-06 2022-12-02 6.880 7,317 -289 0.00% 50,344
2022-11-29 2022-11-25 6.756 7,606 -210 0.00% 51,389
2022-11-24 2022-11-22 6.536 7,816 +438 0.00% 51,083
2022-11-16 2022-11-14 6.356 7,378 +1 0.00% 46,898
2022-11-15 2022-11-11 6.563 7,377 -3,573 0.00% 48,417
2022-11-14 2022-11-10 6.412 10,950 +3,626 0.00% 70,207
2022-11-07 2022-11-03 5.943 7,324 +2 0.00% 43,525
2022-10-27 2022-10-25 6.260 7,322 -145 0.00% 45,835
2022-10-24 2022-10-20 6.756 7,467 -445 0.00% 50,450
2022-10-14 2022-10-12 6.067 7,912 -15 0.00% 48,001
2022-10-11 2022-10-07 5.764 7,927 +218 0.00% 45,688
2022-10-10 2022-10-06 5.915 7,709 -7,253 0.00% 45,601
2022-10-06 2022-10-03 5.571 14,962 -249 0.00% 83,346
2022-09-30 2022-09-28 5.446 15,211 +7,252 0.00% 82,846
2022-09-29 2022-09-27 5.722 7,959 +435 0.00% 45,543
2022-09-28 2022-09-26 5.667 7,524 -38 0.00% 42,639
2022-09-22 2022-09-20 5.750 7,562 -2 0.00% 43,480
2022-09-16 2022-09-14 5.750 7,564 -79 0.00% 43,491
2022-09-09 2022-09-07 6.750 7,643 +610 0.00% 51,592
2022-09-08 2022-09-06 6.870 7,033 -6 0.00% 48,318
2022-09-07 2022-09-05 7.110 7,039 -11 0.00% 50,049
2022-09-05 2022-09-01 6.630 7,050 -260 0.00% 46,743
2022-08-22 2022-08-18 6.210 7,310 +430 0.00% 45,396
2022-08-11 2022-08-09 6.570 6,880 -334 0.00% 45,203
2022-08-05 2022-08-03 6.510 7,214 +271 0.00% 46,964
2022-07-28 2022-07-26 7.185 6,943 -188 0.00% 49,887
2022-07-22 2022-07-20 7.470 7,131 +136 0.00% 53,270
2022-07-21 2022-07-19 7.380 6,995 -100 0.00% 51,624
2022-07-20 2022-07-18 7.380 7,095 -133 0.00% 52,362
2022-07-07 2022-07-05 7.230 7,228 +482 0.00% 52,260
2022-07-06 2022-07-04 7.440 6,746 -34 0.00% 50,192
2022-07-05 2022-06-30 7.545 6,780 -408 0.00% 51,156
2022-07-04 2022-06-29 7.395 7,188 +476 0.00% 53,157
2022-06-30 2022-06-28 6.465 6,712 -400 0.00% 43,394
2022-06-22 2022-06-20 6.150 7,112 -5 0.00% 43,740
2022-06-21 2022-06-17 6.495 7,117 +9 0.00% 46,226
2022-06-17 2022-06-15 5.985 7,108 -6,658 0.00% 42,542
2022-06-16 2022-06-14 5.610 13,766 +122 0.00% 77,229
2022-06-10 2022-06-08 5.805 13,644 -304 0.00% 79,205
2022-06-09 2022-06-07 5.880 13,948 +200 0.00% 82,016
2022-06-06 2022-06-01 5.820 13,748 +426 0.00% 80,017
2022-06-02 2022-05-31 5.696 13,322 -3 0.00% 75,888
2022-05-31 2022-05-27 6.316 13,325 -129 0.00% 84,156
2022-05-26 2022-05-24 5.991 13,454 +194 0.00% 80,597
2022-05-25 2022-05-23 6.114 13,260 -3 0.00% 81,077
2022-05-13 2022-05-11 5.960 13,263 +299 0.00% 79,042
2022-05-12 2022-05-10 6.006 12,964 -472 0.00% 77,862
2022-05-11 2022-05-06 6.192 13,436 +129 0.00% 83,193
2022-05-10 2022-05-05 6.161 13,307 -30 0.00% 81,982
2022-05-04 2022-04-29 6.145 13,337 +30 0.00% 81,961
2022-04-29 2022-04-27 5.588 13,307 -136 0.00% 74,361
2022-04-28 2022-04-26 5.542 13,443 +136 0.00% 74,497
2022-04-26 2022-04-22 5.975 13,307 -2 0.00% 79,511
2022-04-22 2022-04-20 6.130 13,309 +323 0.00% 81,583
2022-04-20 2022-04-14 5.960 12,986 -323 0.00% 77,392
2022-04-14 2022-04-12 5.526 13,309 +387 0.00% 73,548
2022-04-13 2022-04-11 5.542 12,922 -503 0.00% 71,609
2022-04-11 2022-04-07 5.325 13,425 +14 0.00% 71,488
2022-03-28 2022-03-24 5.217 13,411 +129 0.00% 69,960
2022-03-10 2022-03-08 4.288 13,282 -258 0.00% 56,951
2022-03-08 2022-03-04 4.690 13,540 +481 0.00% 63,507
2022-03-07 2022-03-03 4.737 13,059 -387 0.00% 61,857
2022-03-02 2022-02-28 4.520 13,446 +453 0.00% 60,776
2022-02-24 2022-02-22 4.582 12,993 -274 0.00% 59,533
2022-02-10 2022-02-08 4.644 13,267 +336 0.00% 61,610
2022-01-27 2022-01-25 4.582 12,931 -309 0.00% 59,249
2022-01-20 2022-01-18 4.582 13,240 +132 0.00% 60,665
2022-01-14 2022-01-12 4.675 13,108 -445 0.00% 61,277
2022-01-11 2022-01-07 4.381 13,553 +312 0.00% 59,372
2022-01-10 2022-01-06 4.830 13,241 +194 0.00% 63,949
2021-12-21 2021-12-17 4.071 13,047 -397 0.00% 53,116
2021-12-14 2021-12-10 4.458 13,444 -5,168 0.00% 59,935
2021-12-13 2021-12-09 4.427 18,612 +5,168 0.00% 82,398
2021-12-09 2021-12-07 4.675 13,444 -62 0.00% 62,848
2021-12-06 2021-12-02 4.845 13,506 +263 0.00% 65,438
2021-11-26 2021-11-24 4.056 13,243 +83 0.00% 53,709
2021-11-02 2021-10-29 4.164 13,160 -258 0.00% 54,798
2021-10-20 2021-10-18 4.118 13,418 +258 0.00% 55,249
2021-10-18 2021-10-12 4.009 13,160 -14 0.00% 52,761
2021-10-11 2021-10-07 4.288 13,174 +64 0.00% 56,488
2021-10-08 2021-10-06 4.319 13,110 +115 0.00% 56,619
2021-09-27 2021-09-23 4.535 12,995 -334 0.00% 58,939
2021-09-21 2021-09-17 4.412 13,329 +258 0.00% 58,803
2021-09-13 2021-09-09 4.927 13,071 +422 0.00% 64,394
2021-09-10 2021-09-08 4.815 12,649 +79 0.00% 60,899
2021-09-09 2021-09-07 4.671 12,570 -125 0.00% 58,709
2021-09-01 2021-08-30 4.335 12,695 -363 0.00% 55,029
2021-08-13 2021-08-11 3.871 13,058 +384 0.00% 50,545
2021-08-06 2021-08-04 3.999 12,674 -297 0.00% 50,681
2021-07-29 2021-07-27 3.807 12,971 -110 0.00% 49,379
2021-07-27 2021-07-23 4.111 13,081 +375 0.00% 53,773
2021-07-13 2021-07-09 4.015 12,706 -187 0.00% 51,012
2021-07-07 2021-07-05 3.951 12,893 +250 0.00% 50,938
2021-06-28 2021-06-24 3.951 12,643 -367 0.00% 49,950
2021-06-23 2021-06-21 4.047 13,010 +149 0.00% 52,649
2021-06-22 2021-06-18 4.047 12,861 -217 0.00% 52,046
2021-06-07 2021-06-03 4.272 13,078 +348 0.00% 55,874
2021-05-27 2021-05-25 4.175 12,730 +369 0.00% 53,146
2021-04-07 2021-03-31 4.548 12,361 -493 0.00% 56,224
2021-03-16 2021-03-12 5.442 12,854 +247 0.00% 69,951
2021-03-04 2021-03-02 5.507 12,607 +127 0.00% 69,426
2021-02-22 2021-02-18 6.108 12,480 +124 0.00% 76,227
2021-02-19 2021-02-17 5.897 12,356 -114 0.00% 72,861
2021-02-10 2021-02-08 5.816 12,470 -262 0.00% 72,520
2021-02-08 2021-02-04 5.669 12,732 +93 0.00% 72,182
2021-02-05 2021-02-03 5.653 12,639 +2 0.00% 71,450
2021-02-01 2021-01-28 4.906 12,637 -176 0.00% 61,995
2021-01-27 2021-01-25 5.133 12,813 +246 0.00% 65,773
2021-01-26 2021-01-22 5.328 12,567 +123 0.00% 66,960
2021-01-22 2021-01-20 5.085 12,444 +4 0.00% 63,272
2021-01-20 2021-01-18 5.036 12,440 -202 0.00% 62,646
2021-01-19 2021-01-15 4.743 12,642 +4 0.00% 59,966
2021-01-15 2021-01-13 4.825 12,638 -123 0.00% 60,974
2021-01-05 2020-12-31 4.711 12,761 +185 0.00% 60,116
2020-12-14 2020-12-10 4.565 12,576 -247 0.00% 57,406
2020-12-11 2020-12-09 4.532 12,823 +416 0.00% 58,117
2020-11-30 2020-11-26 4.873 12,407 -123 0.00% 60,464
2020-11-27 2020-11-25 4.873 12,530 -370 0.00% 61,063
2020-11-26 2020-11-24 4.841 12,900 +3 0.00% 62,447
2020-11-19 2020-11-17 4.678 12,897 +246 0.00% 60,338
2020-11-05 2020-11-03 3.964 12,651 -89 0.00% 50,145
2020-11-03 2020-10-30 3.980 12,740 +370 0.00% 50,704
2020-10-27 2020-10-22 4.207 12,370 -370 0.00% 52,045
2020-10-15 2020-10-12 3.834 12,740 +244 0.00% 48,842
2020-10-09 2020-10-07 3.996 12,496 -279 0.00% 49,936
2020-09-29 2020-09-25 3.671 12,775 +183 0.00% 46,901
2020-09-24 2020-09-22 3.947 12,592 +6 0.00% 49,706
2020-09-14 2020-09-10 4.189 12,586 +287 0.00% 52,722
2020-09-11 2020-09-09 4.189 12,299 +212 0.00% 51,519
2020-09-07 2020-09-03 4.339 12,087 -515 0.00% 52,440
2020-08-25 2020-08-21 4.455 12,602 +361 0.00% 56,140
2020-08-24 2020-08-20 4.405 12,241 -122 0.00% 53,922
2020-08-21 2020-08-19 4.488 12,363 +75 0.00% 55,487
2020-08-20 2020-08-18 4.472 12,288 +1 0.00% 54,946
2020-08-18 2020-08-14 4.571 12,287 +120 0.00% 56,167
2020-08-07 2020-08-05 4.704 12,167 -412 0.00% 57,236
2020-08-06 2020-08-04 4.787 12,579 +120 0.00% 60,220
2020-08-05 2020-08-03 4.870 12,459 +361 0.00% 60,681
2020-07-28 2020-07-24 4.588 12,098 -111 0.00% 55,504
2020-07-10 2020-07-08 4.472 12,209 -60 0.00% 54,593
2020-07-06 2020-07-02 4.172 12,269 -200 0.00% 51,190
2020-07-03 2020-06-30 4.106 12,469 +180 0.00% 51,195
2020-06-15 2020-06-11 4.206 12,289 -240 0.00% 51,682
2020-06-08 2020-06-04 4.189 12,529 +240 0.00% 52,483
2020-06-04 2020-06-02 4.290 12,289 +385 0.00% 52,723
2020-05-29 2020-05-27 4.307 11,904 -233 0.00% 51,276
2020-05-22 2020-05-20 4.462 12,137 +482 0.00% 54,154
2020-05-11 2020-05-07 4.410 11,655 -81 0.00% 51,403
2020-05-06 2020-05-04 4.307 11,736 -467 0.00% 50,552
2020-04-24 2020-04-22 4.359 12,203 +233 0.00% 53,192
2020-04-17 2020-04-15 4.548 11,970 +117 0.00% 54,436
2020-04-07 2020-04-03 4.101 11,853 +5 0.00% 48,615
2020-04-01 2020-03-30 4.410 11,848 +11 0.00% 52,254
2020-03-31 2020-03-27 4.410 11,837 -349 0.00% 52,206
2020-03-27 2020-03-25 4.222 12,186 +209 0.00% 51,445
2020-03-23 2020-03-19 3.930 11,977 -133 0.00% 47,068
2020-03-12 2020-03-10 4.960 12,110 -117 0.00% 60,060
2020-03-11 2020-03-09 4.908 12,227 +260 0.00% 60,011
2020-03-10 2020-03-06 5.286 11,967 +101 0.00% 63,253
2020-03-09 2020-03-05 5.337 11,866 -111 0.00% 63,330
2020-03-02 2020-02-27 5.303 11,977 -167 0.00% 63,511
2020-02-28 2020-02-26 5.354 12,144 +292 0.00% 65,022
2020-02-14 2020-02-12 5.509 11,852 +60 0.00% 65,289
2020-02-06 2020-02-04 5.440 11,792 +17 0.00% 64,149
2020-02-05 2020-02-03 5.286 11,775 -410 0.00% 62,238
2020-01-23 2020-01-21 5.972 12,185 +513 0.00% 72,769
2020-01-21 2020-01-17 6.178 11,672 -166 0.00% 72,109
2020-01-16 2020-01-14 6.161 11,838 -167 0.00% 72,932
2020-01-14 2020-01-10 6.092 12,005 +242 0.00% 73,137
2020-01-09 2020-01-07 6.247 11,763 -348 0.00% 73,479
2020-01-02 2019-12-27 5.800 12,111 +204 0.00% 70,249
2019-12-19 2019-12-17 6.041 11,907 +4 0.00% 71,927
2019-12-18 2019-12-16 5.938 11,903 +212 0.00% 70,677
2019-12-10 2019-12-06 5.818 11,691 -467 0.00% 68,014
2019-12-09 2019-12-05 5.646 12,158 +348 0.00% 68,644
2019-11-29 2019-11-27 5.921 11,810 -175 0.00% 69,922
2019-11-26 2019-11-22 5.989 11,985 -240 0.00% 71,781
2019-11-13 2019-11-11 6.127 12,225 +11,655 0.00% 74,896
2019-11-05 2019-11-01 6.195 570 +16 0.00% 3,531
2019-10-22 2019-10-18 6.075 554 +256 0.00% 3,366
2019-10-18 2019-10-16 6.298 298 -116 0.00% 1,877
2019-10-17 2019-10-15 6.332 414 +291 0.00% 2,622
2019-10-16 2019-10-14 6.401 123 -350 0.00% 787
2019-10-14 2019-10-10 6.401 473 +292 0.00% 3,028
2019-09-19 2019-09-17 6.556 181 +91 0.00% 1,187
2019-09-16 2019-09-12 6.904 90 +2 0.00% 621
2019-09-10 2019-09-06 6.817 88 -398 0.00% 600
2019-09-05 2019-09-03 6.623 486 +384 0.00% 3,219
2019-09-04 2019-09-02 6.535 102 -228 0.00% 667
2019-08-29 2019-08-27 6.448 330 +158 0.00% 2,128
2019-08-16 2019-08-14 6.167 172 -284 0.00% 1,061
2019-08-09 2019-08-07 6.448 456 +228 0.00% 2,940
2019-07-19 2019-07-17 7.326 228 +4 0.00% 1,670
2019-07-10 2019-07-08 7.344 224 +1 0.00% 1,645
2019-07-08 2019-07-04 7.590 223 +68 0.00% 1,692
2019-06-18 2019-06-14 6.799 155 -219 0.00% 1,054
2019-06-06 2019-06-04 6.869 374 +145 0.00% 2,569
2019-05-30 2019-05-28 6.500 229 -297 0.00% 1,489
2019-05-27 2019-05-23 7.266 526 +31 0.00% 3,822
2019-05-24 2019-05-22 7.303 495 +3 0.00% 3,615
2019-04-30 2019-04-26 7.882 492 +214 0.00% 3,878
2019-04-26 2019-04-24 7.939 278 -99 0.00% 2,207
2019-04-25 2019-04-23 7.920 377 +75 0.00% 2,986
2019-04-11 2019-04-09 8.032 302 +268 0.00% 2,426
2019-04-01 2019-03-28 7.098 34 -424 0.00% 241
2019-03-20 2019-03-18 7.658 458 +321 0.00% 3,508
2019-03-12 2019-03-08 7.416 137 -53 0.00% 1,016
2019-03-06 2019-03-04 7.882 190 -321 0.00% 1,498
2019-02-27 2019-02-25 6.893 511 +282 0.00% 3,522
2019-02-22 2019-02-20 6.575 229 -76 0.00% 1,506
2019-01-18 2019-01-16 6.201 305 +214 0.00% 1,891
2019-01-16 2019-01-14 6.183 91 -214 0.00% 563
2019-01-15 2019-01-11 6.183 305 +214 0.00% 1,886
2019-01-11 2019-01-09 6.276 91 -107 0.00% 571
2019-01-08 2019-01-04 6.351 198 -321 0.00% 1,257
2019-01-03 2018-12-31 6.183 519 +514 0.00% 3,209
2018-12-28 2018-12-24 5.865 5 -459 0.00% 29
2018-12-27 2018-12-20 5.940 464 -56 0.00% 2,756
2018-12-06 2018-12-04 6.089 520 +403 0.00% 3,166
2018-12-05 2018-12-03 6.015 117 -141 0.00% 704
2018-11-22 2018-11-20 6.351 258 +141 0.00% 1,639
2018-11-21 2018-11-19 6.575 117 +107 0.00% 769
2018-11-09 2018-11-07 6.836 10 -160 0.00% 68
2018-11-06 2018-11-02 6.594 170 -321 0.00% 1,121
2018-11-02 2018-10-31 6.201 491 +270 0.00% 3,045
2018-10-25 2018-10-23 6.556 221 +54 0.00% 1,449
2018-10-16 2018-10-12 6.089 167 -321 0.00% 1,017
2018-10-15 2018-10-11 6.145 488 +335 0.00% 2,999
2018-10-12 2018-10-10 6.500 153 +5 0.00% 995
2018-10-11 2018-10-09 6.594 148 -201 0.00% 976
2018-10-10 2018-10-08 6.668 349 +55 0.00% 2,327
2018-09-26 2018-09-21 7.042 294 +53 0.00% 2,070
2018-09-21 2018-09-19 6.893 241 +161 0.00% 1,661
2018-09-19 2018-09-17 6.930 80 -442 0.00% 554
2018-09-18 2018-09-14 6.799 522 +20 0.00% 3,549
2018-09-17 2018-09-13 6.706 502 -4 0.00% 3,366
2018-09-14 2018-09-12 6.710 506 +375 0.00% 3,395
2018-09-13 2018-09-11 6.918 131 +1 0.00% 906
2018-09-07 2018-09-05 6.956 130 -387 0.00% 904
2018-09-06 2018-09-04 7.070 517 +363 0.00% 3,655
2018-09-04 2018-08-31 7.032 154 -5 0.00% 1,083
2018-08-28 2018-08-24 6.805 159 +129 0.00% 1,082
2018-08-20 2018-08-16 7.240 30 -356 0.00% 217
2018-08-17 2018-08-15 7.599 386 +318 0.00% 2,933
2018-08-14 2018-08-10 7.731 68 -422 0.00% 526
2018-08-13 2018-08-09 7.693 490 +317 0.00% 3,770
2018-08-01 2018-07-30 6.805 173 -126 0.00% 1,177
2018-07-26 2018-07-24 6.786 299 -174 0.00% 2,029
2018-07-24 2018-07-20 6.767 473 +212 0.00% 3,201
2018-07-17 2018-07-13 7.088 261 +53 0.00% 1,850
2018-07-16 2018-07-12 7.051 208 -106 0.00% 1,467
2018-07-10 2018-07-06 6.805 314 +26 0.00% 2,137
2018-07-05 2018-07-03 6.710 288 +30 0.00% 1,933
2018-07-04 2018-06-29 6.673 258 -2 0.00% 1,722
2018-07-03 2018-06-28 6.521 260 -84 0.00% 1,696
2018-06-29 2018-06-27 6.635 344 -85 0.00% 2,282
2018-06-26 2018-06-22 7.183 429 +134 0.00% 3,081
2018-06-20 2018-06-15 7.712 295 -23 0.00% 2,275
2018-06-15 2018-06-13 7.637 318 +228 0.00% 2,428
2018-06-14 2018-06-12 7.580 90 -14 0.00% 682
2018-06-11 2018-06-07 7.863 104 -394 0.00% 818
2018-06-06 2018-06-04 8.034 498 +191 0.00% 4,001
2018-06-05 2018-06-01 8.109 307 -159 0.00% 2,490
2018-06-04 2018-05-31 8.393 466 +14 0.00% 3,911
2018-05-29 2018-05-25 7.996 452 -53 0.00% 3,614
2018-05-28 2018-05-24 7.996 505 +476 0.00% 4,038
2018-05-24 2018-05-21 8.705 29 +1 0.00% 252
2018-05-18 2018-05-16 8.492 28 -463 0.00% 238
2018-05-17 2018-05-15 8.764 491 +102 0.00% 4,303
2018-05-10 2018-05-08 8.764 389 +103 0.00% 3,409
2018-04-26 2018-04-24 8.628 286 +48 0.00% 2,468
2018-04-25 2018-04-23 8.531 238 -23 0.00% 2,030
2018-04-12 2018-04-10 9.229 261 -69 0.00% 2,409
2018-04-06 2018-04-03 9.113 330 -67 0.00% 3,007
2018-04-03 2018-03-28 8.570 397 +206 0.00% 3,402
2018-03-29 2018-03-27 9.520 191 -80 0.00% 1,818
2018-03-20 2018-03-16 10.063 271 +86 0.00% 2,727
2018-03-19 2018-03-15 10.024 185 -59 0.00% 1,854
2018-03-15 2018-03-13 10.101 244 +24 0.00% 2,465
2018-03-01 2018-02-27 10.373 220 -171 0.00% 2,282
2018-02-28 2018-02-26 10.567 391 -104 0.00% 4,132
2018-02-22 2018-02-20 10.605 495 +207 0.00% 5,250
2018-02-14 2018-02-12 10.179 288 +206 0.00% 2,932
2018-02-13 2018-02-09 9.830 82 -413 0.00% 806
2018-02-07 2018-02-05 10.683 495 +465 0.00% 5,288
2018-02-05 2018-02-01 10.954 30 +12 0.00% 329
2018-02-02 2018-01-31 11.071 18 -309 0.00% 199
2018-02-01 2018-01-30 10.567 327 +206 0.00% 3,455
2018-01-31 2018-01-29 10.063 121 -103 0.00% 1,218
2018-01-29 2018-01-25 9.791 224 -59 0.00% 2,193
2018-01-19 2018-01-17 9.811 283 +12 0.00% 2,776
2018-01-16 2018-01-12 9.946 271 +207 0.00% 2,695
2018-01-15 2018-01-11 9.849 64 -381 0.00% 630
2018-01-12 2018-01-10 9.811 445 +305 0.00% 4,366
2018-01-09 2018-01-05 10.140 140 -254 0.00% 1,420
2018-01-05 2018-01-03 10.373 394 +235 0.00% 4,087
2018-01-04 2018-01-02 9.985 159 -174 0.00% 1,588
2018-01-02 2017-12-28 9.849 333 -51 0.00% 3,280
2017-12-29 2017-12-27 9.500 384 +144 0.00% 3,648
2017-12-19 2017-12-15 8.957 240 -251 0.00% 2,150
2017-12-18 2017-12-14 9.151 491 +103 0.00% 4,493
2017-12-14 2017-12-12 9.093 388 +10 0.00% 3,528
2017-12-13 2017-12-11 9.287 378 +104 0.00% 3,510
2017-12-12 2017-12-08 9.151 274 +4 0.00% 2,507
2017-12-04 2017-11-30 10.450 270 -103 0.00% 2,822
2017-11-30 2017-11-28 9.714 373 -124 0.00% 3,623
2017-11-29 2017-11-27 9.714 497 +309 0.00% 4,828
2017-11-24 2017-11-22 9.772 188 +73 0.00% 1,837
2017-11-22 2017-11-20 9.636 115 +34 0.00% 1,108
2017-11-21 2017-11-17 9.714 81 -117 0.00% 787
2017-11-16 2017-11-14 10.218 198 -52 0.00% 2,023
2017-11-15 2017-11-13 10.237 250 -206 0.00% 2,559
2017-11-14 2017-11-10 10.528 456 +49 0.00% 4,801
2017-11-13 2017-11-09 10.741 407 +253 0.00% 4,372
2017-11-10 2017-11-08 10.353 154 -97 0.00% 1,594
2017-11-08 2017-11-06 10.547 251 -136 0.00% 2,647
2017-11-07 2017-11-03 10.722 387 +205 0.00% 4,149
2017-11-02 2017-10-31 10.896 182 -49 0.00% 1,983
2017-11-01 2017-10-30 10.935 231 +105 0.00% 2,526
2017-10-31 2017-10-27 11.342 126 -330 0.00% 1,429
2017-10-30 2017-10-26 11.633 456 +455 0.00% 5,305
2017-10-27 2017-10-25 11.226 1 -133 0.00% 11
2017-10-24 2017-10-20 10.334 134 -310 0.00% 1,385
2017-10-18 2017-10-16 10.004 444 +104 0.00% 4,442
2017-10-13 2017-10-11 10.101 340 +198 0.00% 3,434
2017-10-09 2017-10-04 10.470 142 +103 0.00% 1,487
2017-09-25 2017-09-21 10.896 39 -413 0.00% 425
2017-09-22 2017-09-20 10.702 452 +413 0.00% 4,837
2017-09-21 2017-09-19 10.586 39 -275 0.00% 413
2017-09-19 2017-09-15 10.799 314 +200 0.00% 3,391
2017-09-18 2017-09-14 11.090 114 -103 0.00% 1,264
2017-09-14 2017-09-12 11.384 217 +105 0.00% 2,470
2017-09-08 2017-09-06 11.069 112 -20,309 0.00% 1,240
2017-09-07 2017-09-05 11.147 20,421 -10,425 0.00% 227,642
2017-09-06 2017-09-04 10.970 30,846 +30,667 0.00% 338,386
2017-09-01 2017-08-30 9.355 179 -262 0.00% 1,675
2017-08-31 2017-08-29 9.434 441 +163 0.00% 4,160
2017-08-30 2017-08-28 9.848 278 -102 0.00% 2,738
2017-08-29 2017-08-25 9.749 380 +37 0.00% 3,705
2017-08-28 2017-08-24 9.611 343 +90 0.00% 3,297
2017-08-24 2017-08-21 8.882 253 +203 0.00% 2,247
2017-08-18 2017-08-16 8.804 50 -398 0.00% 440
2017-08-15 2017-08-11 8.863 448 +144 0.00% 3,971
2017-08-11 2017-08-09 9.414 304 +1 0.00% 2,862
2017-08-09 2017-08-07 9.552 303 +274 0.00% 2,894
2017-08-08 2017-08-04 9.316 29 -371 0.00% 270
2017-08-07 2017-08-03 9.552 400 -80 0.00% 3,821
2017-08-03 2017-08-01 9.217 480 +379 0.00% 4,424
2017-08-02 2017-07-31 9.395 101 -371 0.00% 949
2017-07-31 2017-07-27 9.276 472 +143 0.00% 4,378
2017-07-28 2017-07-26 8.725 329 +48 0.00% 2,871
2017-07-27 2017-07-25 8.705 281 +279 0.00% 2,446
2017-07-26 2017-07-24 8.351 2 -134 0.00% 17
2017-07-20 2017-07-18 8.469 136 -351 0.00% 1,152
2017-07-18 2017-07-14 8.292 487 +281 0.00% 4,038
2017-07-17 2017-07-13 8.311 206 -149 0.00% 1,712
2017-07-12 2017-07-10 8.508 355 +85 0.00% 3,020
2017-07-11 2017-07-07 8.370 270 -152 0.00% 2,260
2017-07-10 2017-07-06 8.646 422 +167 0.00% 3,649
2017-07-06 2017-07-04 8.272 255 +196 0.00% 2,109
2017-07-04 2017-06-30 8.272 59 -294 0.00% 488
2017-07-03 2017-06-29 8.292 353 +6 0.00% 2,927
2017-06-30 2017-06-28 8.114 347 +105 0.00% 2,816
2017-06-27 2017-06-23 8.449 242 -225 0.00% 2,045
2017-06-23 2017-06-21 8.607 467 +415 0.00% 4,019
2017-06-21 2017-06-19 8.646 52 +23 0.00% 450
2017-06-20 2017-06-16 8.567 29 -302 0.00% 248
2017-06-16 2017-06-14 8.626 331 +103 0.00% 2,855
2017-06-14 2017-06-12 8.705 228 +138 0.00% 1,985
2017-06-09 2017-06-07 8.370 90 -137 0.00% 753
2017-06-07 2017-06-05 8.390 227 +203 0.00% 1,905
2017-06-06 2017-06-02 8.469 24 -283 0.00% 203
2017-06-05 2017-06-01 8.233 307 -102 0.00% 2,527
2017-06-02 2017-05-31 8.272 409 +249 0.00% 3,383
2017-05-31 2017-05-26 9.276 160 +59 0.00% 1,484
2017-05-29 2017-05-25 9.867 101 -231 0.00% 997
2017-05-25 2017-05-23 10.104 332 -101 0.00% 3,354
2017-05-22 2017-05-18 10.064 433 +305 0.00% 4,358
2017-05-19 2017-05-17 10.476 128 -51 0.00% 1,341
2017-05-18 2017-05-16 10.336 179 +103 0.00% 1,850
2017-05-17 2017-05-15 10.256 76 -270 0.00% 779
2017-05-16 2017-05-12 10.396 346 -100 0.00% 3,597
2017-05-12 2017-05-10 10.356 446 +232 0.00% 4,619
2017-05-11 2017-05-09 10.356 214 -30 0.00% 2,216
2017-05-10 2017-05-08 10.696 244 +202 0.00% 2,610
2017-05-09 2017-05-05 10.496 42 -343 0.00% 441
2017-05-05 2017-05-02 11.076 385 +377 0.00% 4,264
2017-05-04 2017-04-28 10.576 8 -392 0.00% 85
2017-05-02 2017-04-27 10.516 400 -50 0.00% 4,206
2017-04-28 2017-04-26 10.196 450 +300 0.00% 4,588
2017-04-27 2017-04-25 10.096 150 -100 0.00% 1,514
2017-04-26 2017-04-24 10.576 250 +2 0.00% 2,644
2017-04-25 2017-04-21 10.516 248 -243 0.00% 2,608
2017-04-24 2017-04-20 11.996 491 +400 0.00% 5,890
2017-04-21 2017-04-19 11.916 91 -200 0.00% 1,084
2017-04-20 2017-04-18 12.056 291 +250 0.00% 3,508
2017-04-19 2017-04-13 12.435 41 +1 0.00% 510
2017-04-18 2017-04-12 12.296 40 -300 0.00% 492
2017-04-13 2017-04-11 12.296 340 -152 0.00% 4,180
2017-04-10 2017-04-06 12.196 492 +105 0.00% 6,000
2017-04-07 2017-04-05 12.455 387 -47 0.00% 4,820
2017-04-06 2017-04-03 12.495 434 +352 0.00% 5,423
2017-04-05 2017-03-31 12.515 82 -220 0.00% 1,026
2017-04-03 2017-03-30 12.615 302 +298 0.00% 3,810
2017-03-31 2017-03-29 12.375 4 -100 0.00% 50
2017-03-28 2017-03-24 12.056 104 +66 0.00% 1,254
2017-03-27 2017-03-23 11.996 38 -382 0.00% 456
2017-03-24 2017-03-22 11.396 420 +306 0.00% 4,786
2017-03-23 2017-03-21 11.156 114 -15 0.00% 1,272
2017-03-22 2017-03-20 11.136 129 -153 0.00% 1,437
2017-03-21 2017-03-17 10.876 282 -197 0.00% 3,067
2017-03-20 2017-03-16 10.596 479 +201 0.00% 5,076
2017-03-15 2017-03-13 10.276 278 +50 0.00% 2,857
2017-03-13 2017-03-09 9.996 228 -120 0.00% 2,279
2017-03-10 2017-03-08 10.076 348 +301 0.00% 3,507
2017-03-07 2017-03-03 9.796 47 -137 0.00% 460
2017-03-03 2017-03-01 9.796 184 -300 0.00% 1,803
2017-03-02 2017-02-28 9.796 484 +300 0.00% 4,741
2017-03-01 2017-02-27 9.676 184 -170 0.00% 1,780
2017-02-28 2017-02-24 9.716 354 -100 0.00% 3,440
2017-02-24 2017-02-22 9.796 454 +359 0.00% 4,448
2017-02-22 2017-02-20 9.676 95 -400 0.00% 919
2017-02-20 2017-02-16 9.676 495 +339 0.00% 4,790
2017-02-17 2017-02-15 9.796 156 +103 0.00% 1,528
2017-02-16 2017-02-14 9.776 53 -161 0.00% 518
2017-02-15 2017-02-13 9.337 214 +200 0.00% 1,998
2017-02-14 2017-02-10 9.477 14 -411 0.00% 133
2017-02-10 2017-02-08 10.056 425 +310 0.00% 4,274
2017-02-08 2017-02-06 9.696 115 +100 0.00% 1,115
2017-02-06 2017-02-02 9.417 15 -200 0.00% 141
2017-02-02 2017-01-27 8.977 215 +201 0.00% 1,930
2017-01-26 2017-01-24 8.997 14 -299 0.00% 126
2017-01-25 2017-01-23 8.897 313 +196 0.00% 2,785
2017-01-24 2017-01-20 8.617 117 +2 0.00% 1,008
2017-01-20 2017-01-18 8.917 115 -299 0.00% 1,025
2017-01-19 2017-01-17 8.717 414 +113 0.00% 3,609
2017-01-17 2017-01-13 8.297 301 +28 0.00% 2,497
2017-01-12 2017-01-10 8.217 273 -50 0.00% 2,243
2017-01-10 2017-01-06 7.797 323 +56 0.00% 2,518
2017-01-09 2017-01-05 7.877 267 -100 0.00% 2,103
2017-01-06 2017-01-04 7.697 367 +200 0.00% 2,825
2017-01-04 2016-12-30 7.617 167 +105 0.00% 1,272
2017-01-03 2016-12-29 7.697 62 -215 0.00% 477
2016-12-30 2016-12-28 7.597 277 -200 0.00% 2,104
2016-12-29 2016-12-23 7.317 477 +450 0.00% 3,490
2016-12-20 2016-12-16 7.157 27 -14 0.00% 193
2016-12-19 2016-12-15 7.137 41 -198 0.00% 293
2016-12-05 2016-12-01 7.097 239 -200 0.00% 1,696
2016-11-30 2016-11-28 7.197 439 +201 0.00% 3,160
2016-11-25 2016-11-23 7.257 238 +4 0.00% 1,727
2016-11-18 2016-11-16 6.957 234 +201 0.00% 1,628
2016-11-02 2016-10-31 6.558 33 -450 0.00% 216
2016-10-26 2016-10-24 7.337 483 +300 0.00% 3,544
2016-10-24 2016-10-19 7.417 183 -292 0.00% 1,357
2016-10-12 2016-10-07 7.697 475 +201 0.00% 3,656
2016-09-27 2016-09-23 7.537 274 -72 0.00% 2,065
2016-09-22 2016-09-20 7.657 346 +188 0.00% 2,649
2016-09-19 2016-09-14 6.897 158 -327 0.00% 1,090
2016-09-15 2016-09-13 6.818 485 +400 0.00% 3,306
2016-09-13 2016-09-09 7.117 85 -162 0.00% 605
2016-09-12 2016-09-08 7.077 247 +5 0.00% 1,748
2016-09-09 2016-09-07 7.314 242 -92 0.00% 1,770
2016-09-08 2016-09-06 7.213 334 +201 0.00% 2,409
2016-09-05 2016-09-01 6.971 133 -99 0.00% 927
2016-08-26 2016-08-24 7.031 232 -135 0.00% 1,631
2016-08-25 2016-08-23 6.829 367 +325 0.00% 2,506
2016-08-23 2016-08-19 6.728 42 -396 0.00% 283
2016-08-22 2016-08-18 6.647 438 +30 0.00% 2,912
2016-08-19 2016-08-17 6.223 408 +347 0.00% 2,539
2016-08-18 2016-08-16 6.162 61 -361 0.00% 376
2016-08-04 2016-08-01 5.738 422 -22 0.00% 2,422
2016-08-03 2016-07-29 5.415 444 +198 0.00% 2,404
2016-08-01 2016-07-28 5.738 246 +157 0.00% 1,412
2016-07-29 2016-07-27 5.678 89 +18 0.00% 505
2016-07-21 2016-07-19 5.233 71 -297 0.00% 372
2016-07-20 2016-07-18 5.172 368 +198 0.00% 1,903
2016-07-19 2016-07-15 4.506 170 -231 0.00% 766
2016-07-11 2016-07-07 4.283 401 +207 0.00% 1,718
2016-07-08 2016-07-06 4.223 194 -296 0.00% 819
2016-06-30 2016-06-28 4.223 490 +480 0.00% 2,069
2016-06-29 2016-06-27 4.223 10 -99 0.00% 42
2016-06-28 2016-06-24 4.364 109 -198 0.00% 476
2016-06-27 2016-06-23 4.445 307 -4,950 0.00% 1,365
2016-06-24 2016-06-22 4.485 5,257 +4,950 0.00% 23,580
2016-06-17 2016-06-15 4.344 307 -28 0.00% 1,334
2016-06-15 2016-06-13 4.465 335 +99 0.00% 1,496
2016-06-13 2016-06-08 4.789 236 -99 0.00% 1,130
2016-05-27 2016-05-25 4.667 335 +32 0.00% 1,564
2016-05-26 2016-05-24 4.586 303 +182 0.00% 1,390
2016-05-25 2016-05-23 4.364 121 -152 0.00% 528
2016-05-23 2016-05-19 4.364 273 -4,523 0.00% 1,191
2016-05-20 2016-05-18 4.384 4,796 -1 0.00% 21,028
2016-05-19 2016-05-17 4.465 4,797 +157 0.00% 21,420
2016-05-18 2016-05-16 4.405 4,640 -1 0.00% 20,438
2016-05-17 2016-05-13 4.431 4,641 -169 0.00% 20,565
2016-05-16 2016-05-12 4.533 4,810 -95 0.00% 21,802
2016-05-10 2016-05-06 4.675 4,905 +120 0.00% 22,931
2016-05-09 2016-05-05 4.797 4,785 +1,476 0.00% 22,953
2016-05-04 2016-04-29 4.939 3,309 -98 0.00% 16,344
2016-04-29 2016-04-27 5.122 3,407 +2,951 0.00% 17,451
2016-04-28 2016-04-26 5.285 456 +255 0.00% 2,410
2016-04-27 2016-04-25 5.346 201 -179 0.00% 1,074
2016-04-22 2016-04-20 5.407 380 +94 0.00% 2,055
2016-04-21 2016-04-19 5.427 286 -12 0.00% 1,552
2016-04-19 2016-04-15 5.549 298 -4,919 0.00% 1,654
2016-04-15 2016-04-13 5.244 5,217 -6,888 0.00% 27,359
2016-04-14 2016-04-12 5.122 12,105 +4,920 0.00% 62,004
2016-04-13 2016-04-11 5.122 7,185 +196 0.00% 36,803
2016-04-08 2016-04-06 4.980 6,989 -4,940 0.00% 34,804
2016-04-01 2016-03-30 5.183 11,929 -2,130 0.00% 61,830
2016-03-29 2016-03-23 5.082 14,059 +3,936 0.00% 71,441
2016-03-24 2016-03-22 5.305 10,123 +201 0.00% 53,703
2016-03-23 2016-03-21 5.427 9,922 +9,840 0.00% 53,847
2016-03-22 2016-03-18 5.569 82 -4 0.00% 457
2016-03-17 2016-03-15 5.590 86 -349 0.00% 481
2016-03-16 2016-03-14 6.017 435 +98 0.00% 2,617
2016-03-11 2016-03-09 5.671 337 +322 0.00% 1,911
2016-03-08 2016-03-04 5.569 15 -370 0.00% 84
2016-03-07 2016-03-03 5.529 385 -7,653 0.00% 2,129
2016-03-04 2016-03-02 5.183 8,038 +7,871 0.00% 41,662
2016-03-01 2016-02-26 5.122 167 +112 0.00% 855
2016-02-29 2016-02-25 5.061 55 -196 0.00% 278
2016-02-25 2016-02-23 5.183 251 -188 0.00% 1,301
2016-02-16 2016-02-12 4.736 439 +205 0.00% 2,079
2016-02-15 2016-02-11 4.695 234 +128 0.00% 1,099
2016-02-12 2016-02-05 5.041 106 +22 0.00% 534
2016-02-05 2016-02-03 5.122 84 -179 0.00% 430
2016-02-04 2016-02-02 5.325 263 -3,936 0.00% 1,401
2016-02-02 2016-01-29 5.021 4,199 +3,936 0.00% 21,081
2016-01-29 2016-01-27 5.000 263 +201 0.00% 1,315
2016-01-26 2016-01-22 5.142 62 -4,941 0.00% 319
2016-01-25 2016-01-21 5.285 5,003 -380 0.00% 26,440
2016-01-19 2016-01-15 5.773 5,383 +2,348 0.00% 31,074
2016-01-13 2016-01-11 6.017 3,035 +49 0.00% 18,260
2016-01-08 2016-01-06 6.850 2,986 -8 0.00% 20,454
2016-01-06 2016-01-04 7.175 2,994 -266 0.00% 21,482
2016-01-05 2015-12-31 7.114 3,260 -57 0.00% 23,192
2016-01-04 2015-12-29 7.134 3,317 +154 0.00% 23,665
2015-12-30 2015-12-28 7.114 3,163 -2,952 0.00% 22,502
2015-12-29 2015-12-24 6.972 6,115 +2,857 0.00% 42,633
2015-12-28 2015-12-22 6.911 3,258 +189 0.00% 22,516
2015-12-22 2015-12-18 6.992 3,069 -156 0.00% 21,459
2015-12-17 2015-12-15 7.033 3,225 +221 0.00% 22,681
2015-12-14 2015-12-10 7.114 3,004 -98 0.00% 21,371
2015-12-10 2015-12-08 7.460 3,102 -84 0.00% 23,140
2015-11-24 2015-11-20 7.480 3,186 +222 0.00% 23,831
2015-11-23 2015-11-19 7.439 2,964 -360 0.00% 22,050
2015-11-20 2015-11-18 7.399 3,324 -98 0.00% 24,593
2015-11-17 2015-11-13 7.561 3,422 +2,952 0.00% 25,875
2015-11-13 2015-11-11 7.927 470 -9,840 0.00% 3,726
2015-11-11 2015-11-09 7.927 10,310 +222 0.00% 81,729
2015-11-03 2015-10-30 8.334 10,088 +2 0.00% 84,070
2015-10-29 2015-10-27 8.496 10,086 +222 0.00% 85,693
2015-10-28 2015-10-26 7.927 9,864 -123 0.00% 78,193
2015-10-26 2015-10-22 7.744 9,987 +99 0.00% 77,341
2015-10-23 2015-10-20 7.765 9,888 -197 0.00% 76,776
2015-10-22 2015-10-19 7.907 10,085 +197 0.00% 79,740
2015-10-20 2015-10-16 7.846 9,888 +5 0.00% 77,580
2015-10-15 2015-10-13 7.114 9,883 -2,460 0.00% 70,309
2015-10-14 2015-10-12 7.195 12,343 +2,460 0.00% 88,813
2015-10-13 2015-10-09 7.297 9,883 -393 0.00% 72,117
2015-10-06 2015-10-02 7.094 10,276 -1,476 0.00% 72,896
2015-10-02 2015-09-29 6.536 11,752 +1,881 0.00% 76,813
2015-09-30 2015-09-25 6.804 9,871 +141 0.00% 67,164
2015-09-22 2015-09-18 7.237 9,730 -266 0.00% 70,418
2015-09-16 2015-09-14 7.072 9,996 -3,880 0.00% 70,694
2015-09-15 2015-09-11 7.031 13,876 +1,455 0.00% 97,562
2015-09-11 2015-09-09 7.320 12,421 +2,425 0.00% 90,917
2015-09-09 2015-09-07 6.639 9,996 -2,425 0.00% 66,366
2015-09-08 2015-09-04 6.516 12,421 +2,383 0.00% 80,929
2015-09-07 2015-09-02 6.887 10,038 -1,768 0.00% 69,128
2015-09-04 2015-09-01 6.660 11,806 +11,640 0.00% 78,626
2015-09-02 2015-08-31 7.113 166 -118 0.00% 1,181
2015-09-01 2015-08-28 8.371 284 +194 0.00% 2,377
2015-08-31 2015-08-27 8.454 90 -348 0.00% 761
2015-08-28 2015-08-26 8.144 438 +211 0.00% 3,567
2015-08-26 2015-08-24 8.165 227 -119 0.00% 1,853
2015-08-25 2015-08-21 9.093 346 +282 0.00% 3,146
2015-08-20 2015-08-18 10.392 64 -788 0.00% 665
2015-08-19 2015-08-17 9.897 852 +679 0.00% 8,432
2015-08-10 2015-08-06 9.959 173 -9 0.00% 1,723
2015-08-07 2015-08-05 9.773 182 -2,425 0.00% 1,779
2015-08-06 2015-08-04 9.320 2,607 -2,910 0.00% 24,296
2015-08-05 2015-08-03 9.278 5,517 -97 0.00% 51,189
2015-08-03 2015-07-30 9.897 5,614 -33 0.00% 55,562
2015-07-30 2015-07-28 9.815 5,647 +33 0.00% 55,423
2015-07-29 2015-07-27 9.526 5,614 +2,910 0.00% 53,478
2015-07-28 2015-07-24 10.784 2,704 +2,425 0.00% 29,159
2015-07-13 2015-07-09 9.711 279 +16 0.00% 2,709
2015-07-10 2015-07-08 8.474 263 -93 0.00% 2,229
2015-07-09 2015-07-07 9.052 356 +194 0.00% 3,222
2015-07-08 2015-07-06 9.340 162 +25 0.00% 1,513
2015-07-03 2015-06-30 11.856 137 +101 0.00% 1,624
2015-07-02 2015-06-29 11.567 36 -291 0.00% 416
2015-06-30 2015-06-26 12.083 327 +306 0.00% 3,951
2015-06-29 2015-06-25 12.083 21 -290 0.00% 254
2015-06-24 2015-06-22 12.371 311 +97 0.00% 3,847
2015-06-23 2015-06-19 11.876 214 -179 0.00% 2,542
2015-06-15 2015-06-11 12.454 393 +121 0.00% 4,894
2015-06-12 2015-06-10 12.206 272 +72 0.00% 3,320
2015-06-11 2015-06-09 11.815 200 +97 0.00% 2,363
2015-06-09 2015-06-05 12.124 103 +97 0.00% 1,249
2015-06-08 2015-06-04 12.495 6 +2 0.00% 75
2015-06-05 2015-06-03 13.093 4 -176 0.00% 52
2015-06-03 2015-06-01 13.340 180 -148 0.00% 2,401
2015-06-02 2015-05-29 13.113 328 +194 0.00% 4,301
2015-06-01 2015-05-28 13.526 134 +102 0.00% 1,812
2015-05-29 2015-05-27 13.835 32 -194 0.00% 443
2015-05-28 2015-05-26 13.320 226 +9 0.00% 3,010
2015-05-27 2015-05-22 13.134 217 +97 0.00% 2,850
2015-05-22 2015-05-20 13.700 120 -9,439 0.00% 1,644
2015-05-21 2015-05-19 13.679 9,559 +213 0.00% 130,757
2015-05-20 2015-05-18 12.932 9,346 -374 0.00% 120,859
2015-05-19 2015-05-15 11.998 9,720 +254 0.00% 116,617
2015-05-18 2015-05-14 12.060 9,466 -217 0.00% 114,159
2015-05-15 2015-05-13 11.956 9,683 +10 0.00% 115,771
2015-05-14 2015-05-12 12.018 9,673 +227 0.00% 116,254
2015-05-13 2015-05-11 11.749 9,446 +99 0.00% 110,976
2015-05-12 2015-05-08 11.375 9,347 -122 0.00% 106,321
2015-05-11 2015-05-07 10.669 9,469 +49 0.00% 101,026
2015-05-08 2015-05-06 11.541 9,420 -103 0.00% 108,716
2015-05-07 2015-05-05 11.998 9,523 +252 0.00% 114,253
2015-05-05 2015-04-30 12.600 9,271 -96 0.00% 116,810
2015-05-04 2015-04-29 12.683 9,367 +115 0.00% 118,798
2015-04-30 2015-04-28 13.056 9,252 -94 0.00% 120,796
2015-04-29 2015-04-27 12.932 9,346 -8,747 0.00% 120,859
2015-04-28 2015-04-24 12.454 18,093 -96 0.00% 225,335
2015-04-27 2015-04-23 12.537 18,189 +97 0.00% 228,041
2015-04-24 2015-04-22 12.600 18,092 -95 0.00% 227,951
2015-04-23 2015-04-21 12.371 18,187 +12 0.00% 224,995
2015-04-22 2015-04-20 12.496 18,175 +147 0.00% 227,111
2015-04-21 2015-04-17 12.683 18,028 +33 0.00% 228,642
2015-04-20 2015-04-16 12.330 17,995 -230 0.00% 221,873
2015-04-17 2015-04-15 11.915 18,225 +2 0.00% 217,143
2015-04-16 2015-04-14 11.873 18,223 +291 0.00% 216,363
2015-04-15 2015-04-13 12.309 17,932 -57 0.00% 220,724
2015-04-14 2015-04-10 12.350 17,989 -35 0.00% 222,173
2015-04-13 2015-04-09 11.811 18,024 -242 0.00% 212,878
2015-04-10 2015-04-08 11.022 18,266 +262 0.00% 201,328
2015-04-09 2015-04-02 10.026 18,004 -289 0.00% 180,502
2015-04-08 2015-04-01 9.818 18,293 +23 0.00% 179,603
2015-04-01 2015-03-30 10.088 18,270 +302 0.00% 184,307
2015-03-30 2015-03-26 9.652 17,968 -389 0.00% 173,428
2015-03-27 2015-03-25 9.320 18,357 +289 0.00% 171,086
2015-03-26 2015-03-24 8.801 18,068 +37 0.00% 159,017
2015-03-25 2015-03-23 9.444 18,031 -191 0.00% 170,293
2015-03-18 2015-03-16 9.341 18,222 +192 0.00% 170,206
2015-03-17 2015-03-13 9.590 18,030 +97 0.00% 172,904
2015-03-16 2015-03-12 9.756 17,933 -286 0.00% 174,951
2015-03-13 2015-03-11 9.548 18,219 -9,635 0.00% 173,960
2015-03-11 2015-03-09 9.424 27,854 +289 0.00% 262,488
2015-03-10 2015-03-06 9.714 27,565 -283 0.00% 267,775
2015-03-09 2015-03-05 9.714 27,848 +18 0.00% 270,524
2015-03-06 2015-03-04 8.967 27,830 +28 0.00% 249,553
2015-03-05 2015-03-03 8.614 27,802 +1 0.00% 239,492
2015-03-03 2015-02-27 8.075 27,801 +193 0.00% 224,479
2015-03-02 2015-02-26 8.178 27,608 +45 0.00% 225,786
2015-02-24 2015-02-18 8.448 27,563 -288 0.00% 232,856
2015-02-23 2015-02-16 8.490 27,851 -97 0.00% 236,445
2015-02-17 2015-02-13 8.697 27,948 +386 0.00% 243,070
2015-02-16 2015-02-12 8.656 27,562 -414 0.00% 238,569
2015-02-13 2015-02-11 8.552 27,976 +385 0.00% 239,249
2015-02-11 2015-02-09 8.386 27,591 -288 0.00% 231,374
2015-02-10 2015-02-06 8.573 27,879 +10 0.00% 238,998
2015-02-06 2015-02-04 8.199 27,869 -43 0.00% 228,499
2015-02-05 2015-02-03 8.241 27,912 +192 0.00% 230,011
2015-02-02 2015-01-29 7.991 27,720 -192 0.00% 221,524
2015-01-26 2015-01-22 8.075 27,912 -94 0.00% 225,376
2015-01-23 2015-01-21 8.095 28,006 +193 0.00% 226,716
2015-01-22 2015-01-20 7.991 27,813 +193 0.00% 222,267
2015-01-21 2015-01-19 7.473 27,620 -193 0.00% 206,392
2015-01-19 2015-01-15 8.075 27,813 +193 0.00% 224,576
2015-01-16 2015-01-14 7.929 27,620 -148 0.00% 219,005
2015-01-15 2015-01-13 8.261 27,768 -188 0.00% 229,400
2015-01-12 2015-01-08 7.763 27,956 +289 0.00% 217,027
2015-01-09 2015-01-07 7.182 27,667 -193 0.00% 198,703
2015-01-07 2015-01-05 7.057 27,860 +96 0.00% 196,619
2015-01-05 2014-12-31 6.954 27,764 +70 0.00% 193,060
2015-01-02 2014-12-29 6.891 27,694 -337 0.00% 190,849
2014-12-30 2014-12-24 7.057 28,031 +289 0.00% 197,826
2014-12-17 2014-12-15 7.431 27,742 -96 0.00% 206,152
2014-12-15 2014-12-11 7.556 27,838 -85 0.00% 210,332
2014-12-12 2014-12-10 7.306 27,923 +169 0.00% 204,019
2014-12-09 2014-12-05 7.618 27,754 -95 0.00% 211,426
2014-12-03 2014-12-01 8.199 27,849 +192 0.00% 228,335
2014-12-02 2014-11-28 8.531 27,657 +98 0.00% 235,946
2014-12-01 2014-11-27 8.884 27,559 +2 0.00% 244,835
2014-11-28 2014-11-26 8.946 27,557 -289 0.00% 246,533
2014-11-27 2014-11-25 8.863 27,846 +96 0.00% 246,807
2014-11-26 2014-11-24 8.801 27,750 -226 0.00% 244,228
2014-11-25 2014-11-21 9.009 27,976 +25 0.00% 252,024
2014-11-24 2014-11-20 8.739 27,951 +273 0.00% 244,256
2014-11-21 2014-11-19 8.261 27,678 +99 0.00% 228,657
2014-11-20 2014-11-18 8.137 27,579 -379 0.00% 224,404
2014-11-14 2014-11-12 7.535 27,958 +289 0.00% 210,659
2014-11-13 2014-11-11 7.514 27,669 -289 0.00% 207,907
2014-11-07 2014-11-05 7.140 27,958 +398 0.00% 199,632
2014-10-31 2014-10-29 7.390 27,560 -381 0.00% 203,655
2014-10-30 2014-10-28 7.348 27,941 +125 0.00% 205,311
2014-10-27 2014-10-23 7.659 27,816 +97 0.00% 213,053
2014-10-24 2014-10-22 7.784 27,719 -283 0.00% 215,762
2014-10-23 2014-10-21 7.722 28,002 +9 0.00% 216,221
2014-10-20 2014-10-16 7.805 27,993 +194 0.00% 218,476
2014-10-17 2014-10-15 7.514 27,799 -192 0.00% 208,884
2014-10-15 2014-10-13 7.639 27,991 +96 0.00% 213,812
2014-10-14 2014-10-10 7.763 27,895 +303 0.00% 216,553
2014-10-10 2014-10-08 7.908 27,592 -383 0.00% 218,210
2014-10-09 2014-10-07 7.908 27,975 +1 0.00% 221,239
2014-10-08 2014-10-06 7.908 27,974 +241 0.00% 221,231
2014-10-07 2014-10-03 7.680 27,733 +13 0.00% 212,993
2014-10-06 2014-09-30 7.971 27,720 +20 0.00% 220,948
2014-10-03 2014-09-29 7.680 27,700 +2 0.00% 212,739
2014-09-30 2014-09-26 7.867 27,698 -568 0.00% 217,898
2014-09-29 2014-09-25 8.199 28,266 +581 0.00% 231,754
2014-09-26 2014-09-24 7.825 27,685 +97 0.00% 216,647
2014-09-25 2014-09-23 7.680 27,588 -143 0.00% 211,879
2014-09-23 2014-09-19 7.452 27,731 -193 0.00% 206,646
2014-09-22 2014-09-18 7.514 27,924 +193 0.00% 209,823
2014-09-19 2014-09-17 7.390 27,731 -285 0.00% 204,919
2014-09-18 2014-09-16 7.327 28,016 +364 0.00% 205,280
2014-09-17 2014-09-15 6.871 27,652 -174 0.00% 189,986
2014-09-16 2014-09-12 6.808 27,826 +193 0.00% 189,448
2014-09-15 2014-09-11 6.767 27,633 +1 0.00% 187,003
2014-09-12 2014-09-10 6.809 27,632 +256 0.00% 188,155
2014-09-10 2014-09-05 6.705 27,376 -334 0.00% 183,543
2014-09-04 2014-09-02 6.516 27,710 -57 0.00% 180,558
2014-09-03 2014-09-01 6.369 27,767 +191 0.00% 176,857
2014-08-26 2014-08-22 6.579 27,576 +96 0.00% 181,418
2014-08-25 2014-08-21 6.453 27,480 +9,546 0.00% 177,332
2014-08-22 2014-08-20 6.684 17,934 -169 0.00% 119,863
2014-08-20 2014-08-18 6.705 18,103 +335 0.00% 121,372
2014-08-19 2014-08-15 6.621 17,768 -359 0.00% 117,637
2014-08-18 2014-08-14 6.516 18,127 +98 0.00% 118,115
2014-08-15 2014-08-13 6.286 18,029 +164 0.00% 113,321
2014-08-13 2014-08-11 6.181 17,865 -287 0.00% 110,419
2014-08-11 2014-08-07 6.202 18,152 +27 0.00% 112,573
2014-08-06 2014-08-04 6.286 18,125 -95 0.00% 113,925
2014-08-05 2014-08-01 6.223 18,220 +36 0.00% 113,377
2014-08-04 2014-07-31 6.306 18,184 +191 0.00% 114,677
2014-07-31 2014-07-29 6.558 17,993 -78 0.00% 117,996
2014-07-30 2014-07-28 6.202 18,071 +96 0.00% 112,071
2014-07-29 2014-07-25 6.139 17,975 +95 0.00% 110,346
2014-07-28 2014-07-24 5.992 17,880 -95 0.00% 107,140
2014-07-23 2014-07-21 5.971 17,975 +95 0.00% 107,333
2014-07-17 2014-07-15 6.097 17,880 -191 0.00% 109,013
2014-07-10 2014-07-08 6.055 18,071 +3 0.00% 109,421
2014-07-09 2014-07-07 6.160 18,068 +191 0.00% 111,295
2014-07-07 2014-07-03 6.097 17,877 -48 0.00% 108,995
2014-06-30 2014-06-26 5.929 17,925 -36 0.00% 106,283
2014-06-11 2014-06-09 5.804 17,961 +95 0.00% 104,239
2014-06-05 2014-06-03 6.034 17,866 +3 0.00% 107,805
2014-06-04 2014-05-30 6.055 17,863 -191 0.00% 108,161
2014-05-29 2014-05-27 6.097 18,054 +258 0.00% 110,074
2014-05-20 2014-05-16 6.076 17,796 -96 0.00% 108,128
2014-05-12 2014-05-08 6.224 17,892 +245 0.00% 111,362
2014-05-09 2014-05-07 6.288 17,647 -282 0.00% 110,961
2014-04-28 2014-04-24 6.500 17,929 +395 0.00% 116,543
2014-04-23 2014-04-17 6.373 17,534 -113 0.00% 111,741
2014-04-17 2014-04-15 6.415 17,647 -288 0.00% 113,211
2014-04-15 2014-04-11 6.437 17,935 +2 0.00% 115,439
2014-04-14 2014-04-10 6.479 17,933 +376 0.00% 116,188
2014-04-11 2014-04-09 6.437 17,557 -94 0.00% 113,006
2014-04-09 2014-04-07 6.415 17,651 -94 0.00% 113,236
2014-03-27 2014-03-25 6.309 17,745 -94 0.00% 111,955
2014-03-25 2014-03-21 6.479 17,839 +188 0.00% 115,579
2014-03-19 2014-03-17 6.479 17,651 +9 0.00% 114,361
2014-03-18 2014-03-14 6.415 17,642 -188 0.00% 113,179
2014-03-17 2014-03-13 6.415 17,830 +75 0.00% 114,385
2014-03-12 2014-03-10 6.649 17,755 +94 0.00% 118,052
2014-03-11 2014-03-07 6.734 17,661 -188 0.00% 118,928
2014-03-10 2014-03-06 6.585 17,849 -91 0.00% 117,540
2014-03-07 2014-03-05 6.500 17,940 +3 0.00% 116,615
2014-03-05 2014-03-03 6.543 17,937 +95 0.00% 117,357
2014-02-27 2014-02-25 6.522 17,842 +284 0.00% 116,357
2014-02-21 2014-02-19 6.798 17,558 -186 0.00% 119,353
2014-02-19 2014-02-17 6.798 17,744 -4,708 0.00% 120,618
2014-02-18 2014-02-14 6.840 22,452 +4,708 0.00% 153,575
2014-02-17 2014-02-13 6.904 17,744 +1 0.00% 122,502
2014-02-14 2014-02-12 6.861 17,743 -93 0.00% 121,742
2014-02-13 2014-02-11 6.585 17,836 +1 0.00% 117,454
2014-02-07 2014-02-05 6.330 17,835 +188 0.00% 112,901
2014-02-05 2014-01-30 6.415 17,647 -279 0.00% 113,211
2014-01-28 2014-01-24 6.203 17,926 +300 0.00% 111,193
2014-01-24 2014-01-22 6.352 17,626 -94 0.00% 111,953
2014-01-22 2014-01-20 6.309 17,720 +188 0.00% 111,797
2014-01-21 2014-01-17 6.352 17,532 -283 0.00% 111,356
2014-01-17 2014-01-15 6.352 17,815 +2 0.00% 113,153
2014-01-16 2014-01-14 6.330 17,813 +95 0.00% 112,762
2014-01-10 2014-01-08 6.437 17,718 +3 0.00% 114,042
2014-01-09 2014-01-07 6.373 17,715 +94 0.00% 112,894
2014-01-08 2014-01-06 6.437 17,621 -94 0.00% 113,418
2014-01-03 2013-12-31 6.734 17,715 +7 0.00% 119,292
2013-12-30 2013-12-24 6.585 17,708 -94 0.00% 116,611
2013-12-19 2013-12-17 6.394 17,802 -94 0.00% 113,827
2013-12-13 2013-12-11 6.437 17,896 +94 0.00% 115,188
2013-12-11 2013-12-09 6.564 17,802 +4 0.00% 116,852
2013-12-10 2013-12-06 6.500 17,798 +282 0.00% 115,692
2013-12-04 2013-12-02 6.309 17,516 -94 0.00% 110,510
2013-12-03 2013-11-29 6.267 17,610 -282 0.00% 110,355
2013-12-02 2013-11-28 6.182 17,892 +282 0.00% 110,602
2013-11-28 2013-11-26 6.160 17,610 -282 0.00% 108,484
2013-11-26 2013-11-22 6.288 17,892 -2,652 0.00% 112,502
2013-11-22 2013-11-20 6.203 20,544 +2,824 0.00% 127,432
2013-11-21 2013-11-19 6.224 17,720 -2,824 0.00% 110,291
2013-11-20 2013-11-18 6.288 20,544 +2,824 0.00% 129,177
2013-11-15 2013-11-13 6.182 17,720 -188 0.00% 109,538
2013-11-14 2013-11-12 6.267 17,908 -2,824 0.00% 112,222
2013-11-13 2013-11-11 6.224 20,732 +3,066 0.00% 129,038
2013-11-12 2013-11-08 6.224 17,666 +35 0.00% 109,955
2013-11-08 2013-11-06 6.819 17,631 +4 0.00% 120,224
2013-11-01 2013-10-30 7.010 17,627 -282 0.00% 123,567
2013-10-29 2013-10-25 6.776 17,909 +262 0.00% 121,359
2013-10-24 2013-10-22 6.946 17,647 +2 0.00% 122,582
2013-10-23 2013-10-21 7.138 17,645 -188 0.00% 125,942
2013-10-22 2013-10-18 7.116 17,833 +95 0.00% 126,905
2013-10-21 2013-10-17 6.968 17,738 -94 0.00% 123,591
2013-10-18 2013-10-16 6.309 17,832 -94 0.00% 112,503
2013-10-09 2013-10-07 6.160 17,926 +189 0.00% 110,431
2013-10-04 2013-10-02 6.288 17,737 +96 0.00% 111,527
2013-10-02 2013-09-27 6.160 17,641 -9,415 0.00% 108,675
2013-09-30 2013-09-26 6.118 27,056 +4,707 0.00% 165,526
2013-09-27 2013-09-25 5.927 22,349 +4,712 0.00% 132,456
2013-09-19 2013-09-17 6.245 17,637 -188 0.00% 110,149
2013-09-18 2013-09-16 6.415 17,825 +1 0.00% 114,353
2013-09-17 2013-09-13 6.288 17,824 +6 0.00% 112,074
2013-09-16 2013-09-12 6.352 17,818 +10 0.00% 113,172
2013-09-13 2013-09-11 6.373 17,808 +280 0.00% 113,487
2013-09-12 2013-09-10 6.352 17,528 -81 0.00% 111,330
2013-09-11 2013-09-09 6.245 17,609 -180 0.00% 109,974
2013-09-06 2013-09-04 6.649 17,789 +189 0.00% 118,283
2013-09-05 2013-09-03 6.799 17,600 +113 0.00% 119,661
2013-09-04 2013-09-02 6.799 17,487 -374 0.00% 118,892
2013-08-28 2013-08-26 6.906 17,861 +187 0.00% 123,344
2013-08-27 2013-08-23 7.077 17,674 -93 0.00% 125,076
2013-08-23 2013-08-21 6.970 17,767 +187 0.00% 123,835
2013-08-20 2013-08-16 6.949 17,580 -203 0.00% 122,156
2013-08-19 2013-08-15 7.333 17,783 +271 0.00% 130,410
2013-08-16 2013-08-13 7.611 17,512 -84 0.00% 133,290
2013-08-15 2013-08-12 7.098 17,596 -216 0.00% 124,900
2013-08-13 2013-08-09 7.398 17,812 +233 0.00% 131,765
2013-08-12 2013-08-08 7.761 17,579 -193 0.00% 136,431
2013-08-09 2013-08-07 7.462 17,772 +224 0.00% 132,609
2013-08-08 2013-08-06 7.120 17,548 -240 0.00% 124,935
2013-08-07 2013-08-05 6.949 17,788 +7 0.00% 123,601
2013-08-06 2013-08-02 6.842 17,781 +187 0.00% 121,651
2013-08-05 2013-08-01 7.013 17,594 +6 0.00% 123,381
2013-08-02 2013-07-31 6.692 17,588 -93 0.00% 117,699
2013-07-31 2013-07-29 6.649 17,681 +280 0.00% 117,565
2013-07-30 2013-07-26 6.585 17,401 -459 0.00% 114,587
2013-07-29 2013-07-25 6.863 17,860 +196 0.00% 122,574
2013-07-25 2013-07-23 5.666 17,664 +164 0.00% 100,080
2013-07-24 2013-07-22 5.537 17,500 -187 0.00% 96,906
2013-07-23 2013-07-19 5.602 17,687 +6 0.00% 99,076
2013-07-16 2013-07-12 5.815 17,681 -184 0.00% 102,822
2013-07-10 2013-07-08 5.730 17,865 +376 0.00% 102,364
2013-07-09 2013-07-05 5.944 17,489 -93 0.00% 103,949
2013-07-08 2013-07-04 5.837 17,582 -276 0.00% 102,622
2013-07-05 2013-07-03 5.666 17,858 +300 0.00% 101,179
2013-07-04 2013-07-02 5.730 17,558 -216 0.00% 100,605
2013-07-02 2013-06-27 5.281 17,774 +187 0.00% 93,863
2013-06-27 2013-06-25 5.238 17,587 +107 0.00% 92,123
2013-06-26 2013-06-24 5.516 17,480 -291 0.00% 96,421
2013-06-25 2013-06-21 5.944 17,771 +127 0.00% 105,625
2013-06-21 2013-06-19 5.858 17,644 -187 0.00% 103,362
2013-06-19 2013-06-17 6.008 17,831 +3 0.00% 107,126
2013-06-17 2013-06-13 6.179 17,828 +92 0.00% 110,157
2013-06-14 2013-06-11 6.414 17,736 +281 0.00% 113,760
2013-06-13 2013-06-10 6.671 17,455 +20 0.00% 116,436
2013-06-10 2013-06-06 6.350 17,435 -93 0.00% 110,711
2013-06-07 2013-06-05 6.457 17,528 -38 0.00% 113,175
2013-06-06 2013-06-04 6.521 17,566 +103 0.00% 114,547
2013-06-05 2013-06-03 6.500 17,463 -93 0.00% 113,502
2013-06-04 2013-05-31 6.414 17,556 -246 0.00% 112,605
2013-06-03 2013-05-30 6.115 17,802 +82 0.00% 108,854
2013-05-31 2013-05-29 5.944 17,720 -70 0.00% 105,322
2013-05-29 2013-05-27 6.029 17,790 +280 0.00% 107,260
2013-05-24 2013-05-22 5.901 17,510 -93 0.00% 103,325
2013-05-22 2013-05-20 6.264 17,603 -239 0.00% 110,272
2013-05-21 2013-05-16 6.008 17,842 +150 0.00% 107,192
2013-05-20 2013-05-15 5.709 17,692 -107 0.00% 100,995
2013-05-16 2013-05-14 5.986 17,799 -57 0.00% 106,553
2013-05-14 2013-05-10 6.286 17,856 +294 0.00% 112,239
2013-05-13 2013-05-09 6.307 17,562 +38 0.00% 110,766
2013-05-10 2013-05-08 6.564 17,524 -325 0.00% 115,023
2013-05-09 2013-05-07 6.542 17,849 +149 0.00% 116,774
2013-05-08 2013-05-06 6.008 17,700 +7 0.00% 106,339
2013-05-07 2013-05-03 6.051 17,693 +52 0.00% 107,053
2013-05-06 2013-05-02 6.008 17,641 -285 0.00% 105,984
2013-05-03 2013-04-30 5.965 17,926 +158 0.00% 106,930
2013-05-02 2013-04-29 5.965 17,768 +3,210 0.00% 105,987
2013-04-30 2013-04-26 6.264 14,558 -234 0.00% 91,197
2013-04-23 2013-04-19 5.260 14,792 +47 0.00% 77,799
2013-04-19 2013-04-17 5.174 14,745 -35 0.00% 76,291
2013-04-09 2013-04-05 5.666 14,780 +19 0.00% 83,740
2013-04-05 2013-04-02 6.289 14,761 -578 0.00% 92,838
2013-04-03 2013-03-28 6.289 15,339 +878 0.00% 96,473
2013-04-02 2013-03-27 6.221 14,461 +687 0.00% 89,966
2013-03-20 2013-03-18 6.630 13,774 -278 0.00% 91,321
2013-03-05 2013-03-01 7.561 14,052 +278 0.00% 106,245
2013-03-04 2013-02-28 7.538 13,774 -221 0.00% 103,831
2012-12-03 2012-11-29 6.743 13,995 +312 0.00% 94,375
2012-11-29 2012-11-27 6.812 13,683 -3,083 0.00% 93,203
2012-11-28 2012-11-26 6.880 16,766 +3,083 0.00% 115,345
2012-11-21 2012-11-19 6.789 13,683 -98 0.00% 92,892
2012-10-22 2012-10-18 6.516 13,781 +44 0.00% 89,803
2012-10-19 2012-10-17 6.221 13,737 -220 0.00% 85,461
2012-09-17 2012-09-13 6.335 13,957 -4,404 0.00% 88,415
2012-09-14 2012-09-12 6.267 18,361 +4,404 0.00% 115,062
2012-08-24 2012-08-22 6.289 13,957 +66 0.00% 87,781
2012-08-22 2012-08-20 6.494 13,891 -13,213 0.00% 90,204
2012-08-21 2012-08-17 6.630 27,104 +13,213 0.00% 179,698
2012-08-20 2012-08-16 6.653 13,891 +66 0.00% 92,412
2012-08-08 2012-08-06 5.495 13,825 -175 0.00% 75,964
2012-07-16 2012-07-12 6.902 14,000 +335 0.00% 96,634
2012-07-04 2012-06-29 6.607 13,665 -339 0.00% 90,288
2012-06-15 2012-06-13 6.834 14,004 +176 0.00% 95,708
2012-05-18 2012-05-16 6.562 13,828 -233 0.00% 90,737
2012-05-14 2012-05-10 6.743 14,061 +94 0.00% 94,820
2012-05-10 2012-05-08 7.018 13,967 +139 0.00% 98,021
2012-05-02 2012-04-27 7.224 13,828 -13 0.00% 99,899
2012-04-24 2012-04-20 7.660 13,841 +262 0.00% 106,025
2012-04-20 2012-04-18 7.775 13,579 -349 0.00% 105,575
2012-04-17 2012-04-13 7.912 13,928 +305 0.00% 110,205
2012-04-16 2012-04-12 7.981 13,623 -180 0.00% 108,729
2012-04-13 2012-04-11 7.660 13,803 -61 0.00% 105,734
2012-04-10 2012-04-03 7.821 13,864 +75 0.00% 108,427
2012-03-23 2012-03-21 8.371 13,789 +186 0.00% 115,430
2012-02-17 2012-02-15 9.013 13,603 -257 0.00% 122,608
2012-02-13 2012-02-09 9.678 13,860 +171 0.00% 134,143
2012-02-10 2012-02-08 9.449 13,689 -2,415 0.00% 129,349
2012-02-09 2012-02-07 9.197 16,104 +2,361 0.00% 148,105
2012-02-06 2012-02-02 9.105 13,743 +131 0.00% 125,131
2012-01-31 2012-01-27 9.403 13,612 -125 0.00% 127,997
2012-01-18 2012-01-16 8.738 13,737 -175 0.00% 120,035
2012-01-12 2012-01-10 8.945 13,912 +44 0.00% 124,436
2011-12-28 2011-12-22 8.417 13,868 -8,720 0.00% 116,727
2011-12-22 2011-12-20 8.417 22,588 +294 0.00% 190,124
2011-12-20 2011-12-16 8.463 22,294 -42 0.00% 188,672
2011-12-14 2011-12-12 9.151 22,336 +43 0.00% 204,395
2011-12-07 2011-12-05 9.495 22,293 +1 0.00% 211,671
2011-12-06 2011-12-02 9.495 22,292 -195 0.00% 211,662
2011-11-28 2011-11-24 9.495 22,487 -34 0.00% 213,513
2011-11-24 2011-11-22 9.633 22,521 -63 0.00% 216,935
2011-11-17 2011-11-15 9.908 22,584 +175 0.00% 223,757
2011-11-14 2011-11-10 9.472 22,409 -7 0.00% 212,259
2011-10-28 2011-10-26 9.334 22,416 -218 0.00% 209,240
2011-10-21 2011-10-19 8.142 22,634 +66 0.00% 184,282
2011-09-26 2011-09-22 6.926 22,568 -73 0.00% 156,312
2011-09-08 2011-09-06 8.463 22,641 +78 0.00% 191,608
2011-09-07 2011-09-05 8.440 22,563 -47 0.00% 190,431
2011-09-06 2011-09-02 8.646 22,610 -47 0.00% 195,495
2011-08-30 2011-08-26 9.042 22,657 -1,534 0.00% 204,874
2011-08-29 2011-08-25 8.807 24,191 +2,124 0.00% 213,048
2011-08-26 2011-08-24 8.854 22,067 +111 0.00% 195,382
2011-08-16 2011-08-12 9.066 21,956 -1 0.00% 199,052
2011-08-10 2011-08-08 10.149 21,957 -91 0.00% 222,845
2011-08-09 2011-08-05 9.890 22,048 +117 0.00% 218,057
2011-08-01 2011-07-28 11.091 21,931 +99 0.00% 243,238
2011-07-25 2011-07-21 10.950 21,832 -2,123 0.00% 239,056
2011-07-22 2011-07-20 11.044 23,955 +2,123 0.00% 264,558
2011-07-20 2011-07-18 11.303 21,832 -155 0.00% 246,767
2011-07-13 2011-07-11 11.986 21,987 +14 0.00% 263,534
2011-07-07 2011-07-05 12.716 21,973 +64 0.00% 279,406
2011-07-05 2011-06-30 11.868 21,909 -1,699 0.00% 260,019
2011-07-04 2011-06-29 11.562 23,608 +1,699 0.00% 272,956
2011-06-28 2011-06-24 11.538 21,909 -1,605 0.00% 252,796
2011-06-24 2011-06-22 11.044 23,514 +1,699 0.00% 259,688
2011-06-22 2011-06-20 10.738 21,815 -8,493 0.00% 234,246
2011-06-17 2011-06-15 12.151 30,308 -213 0.00% 368,264
2011-05-30 2011-05-26 12.480 30,521 +255 0.00% 380,914
2011-05-27 2011-05-25 12.363 30,266 -297 0.00% 374,168
2011-05-17 2011-05-13 13.917 30,563 +212 0.00% 425,340
2011-05-11 2011-05-06 13.634 30,351 -24 0.00% 413,813
2011-05-05 2011-05-03 13.752 30,375 -154 0.00% 417,716
2011-05-03 2011-04-28 13.634 30,529 +315 0.00% 416,240
2011-04-29 2011-04-27 14.938 30,214 +6,370 0.00% 451,341
2011-04-28 2011-04-26 15.155 23,844 +4,721 0.00% 361,364
2011-04-27 2011-04-21 15.011 19,123 +415 0.00% 287,047
2011-04-21 2011-04-19 15.590 18,708 +3,853 0.00% 291,653
2011-04-12 2011-04-08 14.866 14,855 +285 0.00% 220,831
2011-04-11 2011-04-07 13.297 14,570 -1,657 0.00% 193,739
2011-04-01 2011-03-30 12.983 16,227 +1,657 0.00% 210,682
2011-03-30 2011-03-28 13.249 14,570 -2,072 0.00% 193,036
2011-03-29 2011-03-25 13.176 16,642 -244 0.00% 219,283
2011-03-28 2011-03-24 13.249 16,886 +2,072 0.00% 223,720
2011-03-24 2011-03-22 13.225 14,814 -2,072 0.00% 195,911
2011-03-23 2011-03-21 12.670 16,886 +829 0.00% 213,940
2011-03-22 2011-03-18 12.452 16,057 -415 0.00% 199,949
2011-03-21 2011-03-17 12.187 16,472 +1,658 0.00% 200,745
2011-03-15 2011-03-11 13.056 14,814 +54 0.00% 193,409
2011-03-09 2011-03-07 13.732 14,760 +222 0.00% 202,677
2011-03-08 2011-03-04 13.225 14,538 -1,491 0.00% 192,261
2011-03-07 2011-03-03 12.742 16,029 +1,243 0.00% 204,243
2011-03-01 2011-02-25 13.176 14,786 -8,288 0.00% 194,827
2011-02-28 2011-02-24 13.394 23,074 +2,072 0.00% 309,045
2011-02-17 2011-02-15 14.721 21,002 -4,144 0.00% 309,169
2011-02-16 2011-02-14 14.962 25,146 +4,144 0.00% 376,241
2011-02-15 2011-02-11 14.383 21,002 +4,287 0.00% 302,074
2011-02-08 2011-02-02 15.662 16,715 -208 0.00% 261,792
2011-02-07 2011-01-31 15.107 16,923 +340 0.00% 255,657
2011-01-19 2011-01-17 16.410 16,583 -210 0.00% 272,131
2011-01-18 2011-01-14 16.845 16,793 +4,144 0.00% 282,872
2011-01-13 2011-01-11 17.544 12,649 +4,144 0.00% 221,920
2011-01-10 2011-01-06 18.100 8,505 +207 0.00% 153,937
2011-01-07 2011-01-05 17.979 8,298 -233 0.00% 149,189
2011-01-04 2010-12-31 16.434 8,531 +8,288 0.00% 140,202
2010-12-30 2010-12-28 16.290 243 -415 0.00% 3,958
2010-12-28 2010-12-22 16.748 658 -3,315 0.00% 11,020
2010-12-23 2010-12-21 16.869 3,973 +3,220 0.00% 67,020
2010-12-22 2010-12-20 16.410 753 +317 0.00% 12,357
2010-12-20 2010-12-16 17.520 436 -3,315 0.00% 7,639
2010-12-17 2010-12-15 17.906 3,751 +3,315 0.00% 67,167
2010-12-10 2010-12-08 17.738 436 +415 0.00% 7,734
2010-12-03 2010-12-01 18.655 21 -663 0.00% 392
2010-11-26 2010-11-24 18.003 684 -8,288 0.00% 12,314
2010-11-15 2010-11-11 19.620 8,972 +290 0.00% 176,030
2010-11-12 2010-11-10 19.306 8,682 -176 0.00% 167,616
2010-11-10 2010-11-08 20.103 8,858 -1,653 0.00% 178,068
2010-11-09 2010-11-05 19.161 10,511 +414 0.00% 201,405
2010-11-04 2010-11-02 18.293 10,097 +8,369 0.00% 184,700
2010-11-02 2010-10-29 16.627 1,728 -4,403 0.00% 28,732
2010-11-01 2010-10-28 17.182 6,131 +4,144 0.00% 105,346
2010-10-29 2010-10-27 17.351 1,987 -7,045 0.00% 34,477
2010-10-26 2010-10-22 14.480 9,032 +311 0.00% 130,780
2010-10-20 2010-10-18 13.780 8,721 -12,431 0.00% 120,173
2010-10-19 2010-10-15 13.997 21,152 +12,431 0.00% 296,064
2010-10-14 2010-10-12 13.997 8,721 +411 0.00% 122,068
2010-10-13 2010-10-11 14.504 8,310 -704 0.00% 120,526
2010-10-11 2010-10-07 14.480 9,014 +414 0.00% 130,519
2010-10-08 2010-10-06 14.721 8,600 -290 0.00% 126,600
2010-10-04 2010-09-29 13.345 8,890 +415 0.00% 118,641
2010-09-29 2010-09-27 13.707 8,475 -6,630 0.00% 116,170
2010-09-24 2010-09-21 13.158 15,105 +3,729 0.00% 198,750
2010-09-22 2010-09-20 12.912 11,376 +234 0.00% 146,881
2010-09-17 2010-09-15 12.985 11,142 +406 0.00% 144,684
2010-09-09 2010-09-07 12.788 10,736 +2,435 0.00% 137,295
2010-09-06 2010-09-02 13.084 8,301 -4,058 0.00% 108,610
2010-09-03 2010-09-01 12.714 12,359 +2,435 0.00% 157,137
2010-08-31 2010-08-27 12.000 9,924 +1,623 0.00% 119,086
2010-08-27 2010-08-25 12.296 8,301 -4,058 0.00% 102,065
2010-08-26 2010-08-24 12.542 12,359 +4,058 0.00% 155,005
2010-08-24 2010-08-20 13.454 8,301 -1,623 0.00% 111,678
2010-08-20 2010-08-18 13.872 9,924 -4,951 0.00% 137,670
2010-08-18 2010-08-16 13.503 14,875 +406 0.00% 200,855
2010-08-17 2010-08-13 14.045 14,469 +4,058 0.00% 203,217
2010-08-16 2010-08-12 13.799 10,411 +1,623 0.00% 143,657
2010-08-12 2010-08-10 14.045 8,788 +650 0.00% 123,427
2010-08-06 2010-08-04 14.316 8,138 -406 0.00% 116,504
2010-08-05 2010-08-03 13.626 8,544 -203 0.00% 116,421
2010-08-02 2010-07-29 13.429 8,747 -2,435 0.00% 117,463
2010-07-30 2010-07-28 13.330 11,182 +2,841 0.00% 149,060
2010-07-27 2010-07-23 13.256 8,341 -406 0.00% 110,572
2010-07-26 2010-07-22 13.552 8,747 +406 0.00% 118,541
2010-07-21 2010-07-19 12.813 8,341 -447 0.00% 106,873
2010-07-20 2010-07-16 13.133 8,788 +244 0.00% 115,415
2010-07-15 2010-07-13 13.330 8,544 +313 0.00% 113,895
2010-07-14 2010-07-12 13.256 8,231 -441 0.00% 109,114
2010-07-09 2010-07-07 12.838 8,672 +81 0.00% 111,328
2010-07-02 2010-06-29 12.690 8,591 +406 0.00% 109,018
2010-06-30 2010-06-28 13.133 8,185 -163 0.00% 107,496
2010-06-25 2010-06-23 13.626 8,348 -203 0.00% 113,750
2010-06-21 2010-06-17 13.528 8,551 -2,435 0.00% 115,674
2010-06-18 2010-06-15 13.429 10,986 +2,435 0.00% 147,530
2010-06-15 2010-06-11 13.256 8,551 +406 0.00% 113,356
2010-06-14 2010-06-10 13.059 8,145 +3 0.00% 106,368
2010-06-11 2010-06-09 13.232 8,142 -406 0.00% 107,734
2010-05-26 2010-05-24 14.193 8,548 +406 0.00% 121,320
2010-05-20 2010-05-18 14.267 8,142 +1,623 0.00% 116,160
2010-05-17 2010-05-13 14.784 6,519 +4,059 0.00% 96,378
2010-05-14 2010-05-12 14.390 2,460 -523 0.00% 35,399
2010-05-11 2010-05-07 14.119 2,983 +248 0.00% 42,117
2010-05-10 2010-05-06 14.291 2,735 -4,058 0.00% 39,087
2010-05-05 2010-05-03 15.951 6,793 -446 0.00% 108,357
2010-05-04 2010-04-30 15.699 7,239 +565 0.00% 113,644
2010-05-03 2010-04-29 16.507 6,674 -396 0.00% 110,164
2010-04-29 2010-04-27 16.885 7,070 +3,962 0.00% 119,378
2010-04-28 2010-04-26 17.163 3,108 -3,962 0.00% 53,342
2010-04-27 2010-04-23 16.355 7,070 -1,567 0.00% 115,630
2010-04-22 2010-04-20 15.270 8,637 -793 0.00% 131,885
2010-04-21 2010-04-19 15.295 9,430 +793 0.00% 144,232
2010-04-19 2010-04-15 15.245 8,637 +3,962 0.00% 131,667
2010-04-15 2010-04-13 15.295 4,675 -3,962 0.00% 71,504
2010-04-14 2010-04-12 14.437 8,637 -11,887 0.00% 124,691
2010-04-13 2010-04-09 14.285 20,524 +7,925 0.00% 293,195
2010-04-12 2010-04-08 14.058 12,599 -15,849 0.00% 177,121
2010-04-09 2010-04-07 14.538 28,448 +1,585 0.00% 413,573
2010-04-08 2010-04-01 13.882 26,863 -6,339 0.00% 372,902
2010-04-07 2010-03-31 13.099 33,202 +18,225 0.01% 434,920
2010-04-01 2010-03-30 13.983 14,977 +4,755 0.00% 209,417
2010-03-31 2010-03-29 14.210 10,222 -2,377 0.00% 145,252
2010-03-30 2010-03-26 14.235 12,599 +2,377 0.00% 179,346
2010-03-29 2010-03-25 14.790 10,222 +3,962 0.00% 151,186
2010-03-25 2010-03-23 14.689 6,260 +5,547 0.00% 91,955
2010-03-18 2010-03-16 14.891 713 +396 0.00% 10,617
2010-02-25 2010-02-23 13.124 317 +317 0.00% 4,160
2010-02-22 2010-02-18 13.099 0 -456
2010-02-19 2010-02-17 13.074 456 +317 0.00% 5,962
2010-01-25 2010-01-21 14.689 139 -277 0.00% 2,042
2010-01-13 2010-01-11 15.446 416 -238 0.00% 6,426
2010-01-04 2009-12-29 13.377 654 -792 0.00% 8,748
2009-12-22 2009-12-18 12.393 1,446 -2,377 0.00% 17,920
2009-12-10 2009-12-08 12.216 3,823 -1,585 0.00% 46,701
2009-12-09 2009-12-07 12.367 5,408 -31,697 0.00% 66,882
2009-12-08 2009-12-04 12.822 37,105 +31,697 0.01% 475,744
2009-12-07 2009-12-03 12.847 5,408 +792 0.00% 69,476
2009-12-03 2009-12-01 13.124 4,616 -27,338 0.00% 60,582
2009-12-02 2009-11-30 12.948 31,954 +31,696 0.00% 413,733
2009-11-23 2009-11-19 9.818 258 -1,723 0.00% 2,533
2009-11-13 2009-11-11 9.540 1,981 +1,585 0.00% 18,900
2009-11-12 2009-11-10 9.389 396 -39,621 0.00% 3,718
2009-11-02 2009-10-29 10.045 40,017 +39,621 0.01% 401,981
2009-10-30 2009-10-28 9.768 396 -39,621 0.00% 3,868
2009-10-22 2009-10-20 9.086 40,017 -39,621 0.01% 363,601
2009-10-21 2009-10-19 9.086 79,638 +79,242 0.01% 723,603
2009-10-16 2009-10-14 8.430 396 -3,962 0.00% 3,338
2009-09-07 2009-09-03 7.752 4,358 +144 0.00% 33,783
2009-09-01 2009-08-28 7.674 4,214 -7,663 0.00% 32,337
2009-08-31 2009-08-27 7.882 11,877 +3,831 0.00% 93,619
2009-08-27 2009-08-25 8.065 8,046 +3,832 0.00% 64,892
2009-08-26 2009-08-24 7.700 4,214 +3,831 0.00% 32,447
2009-08-03 2009-07-30 8.274 383 -2,299 0.00% 3,169
2009-07-09 2009-07-07 7.517 2,682 -766 0.00% 20,161
2009-07-08 2009-07-06 7.439 3,448 +383 0.00% 25,649
2009-07-07 2009-07-03 8.091 3,065 -766 0.00% 24,800
2009-05-29 2009-05-26 4.594 3,831 -767 0.00% 17,599
2009-04-20 2009-04-16 3.888 4,598 +338 0.00% 17,876
2009-01-22 2009-01-20 1.183 4,260 -26 0.00% 5,041
2008-09-01 2008-08-28 1.465 4,286 -506 0.00% 6,279
2008-06-18 2008-06-16 1.578 4,792 -171,091 0.00% 7,560
2008-06-13 2008-06-11 1.719 175,883 -91,047 0.03% 302,256
2008-05-29 2008-05-27 1.942 266,930 +3,681 0.05% 518,510
2008-05-22 2008-05-20 1.714 263,249 -525 0.05% 451,199
2008-05-21 2008-05-19 1.743 263,774 +84,015 0.05% 459,634
2008-02-14 2008-02-12 1.743 179,759 +525 0.03% 313,236
2008-01-18 2008-01-16 1.828 179,234 -5,601 0.03% 327,681
2008-01-08 2008-01-04 2.485 184,835 +167,332 0.03% 459,361
2007-12-10 2007-12-06 2.028 17,503 +7,701 0.00% 35,499
2007-11-23 2007-11-21 2.000 9,802 -17,503 0.00% 19,600
2007-11-22 2007-11-20 2.000 27,305 +17,503 0.00% 54,600
2007-10-26 2007-10-24 2.228 9,802 -10,502 0.00% 21,840
2007-10-24 2007-10-22 2.200 20,304 +10,502 0.00% 44,660
2007-09-21 2007-09-19 2.114 9,802 -11,902 0.00% 20,720
2007-09-20 2007-09-18 2.171 21,704 -6,301 0.00% 47,120
2007-09-19 2007-09-17 2.200 28,005 +18,203 0.00% 61,599
2007-09-04 2007-08-31 2.285 9,802 +1,050 0.00% 22,400
2007-08-20 2007-08-16 2.657 8,752 +700 0.00% 23,251
2007-07-20 2007-07-18 4.256 8,052 -1,400 0.00% 34,272
2007-07-12 2007-07-10 4.513 9,452 -3,500 0.00% 42,661
2007-06-26 2007-06-22 5.742 12,952 0.00% 74,368

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