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: TAIPING SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 24.260 0 +0
2025-10-13 2025-10-09 24.260 0 +0
2025-10-10 2025-10-08 23.380 0 +0
2025-10-09 2025-10-06 23.080 0 +0
2025-10-08 2025-10-03 23.440 0 +0
2025-10-06 2025-10-02 23.360 0 +0
2025-10-03 2025-09-30 22.960 0 +0
2025-10-02 2025-09-29 23.100 0 +0
2025-09-30 2025-09-26 22.380 0 +0
2025-09-29 2025-09-25 22.620 0 +0
2025-09-26 2025-09-24 22.520 0 +0
2025-09-25 2025-09-23 21.040 0 +0
2025-09-24 2025-09-22 20.580 0 +0
2025-09-23 2025-09-19 20.720 0 +0
2025-09-22 2025-09-18 20.800 0 +0
2025-09-19 2025-09-17 21.160 0 +0
2025-09-18 2025-09-16 21.160 0 +0
2025-09-17 2025-09-15 21.560 0 +0
2025-09-16 2025-09-12 21.820 0 +0
2025-09-15 2025-09-11 21.960 0 +0
2025-09-12 2025-09-10 22.020 0 +0
2025-09-11 2025-09-09 22.120 0 +0
2025-09-10 2025-09-08 23.645 0 +0
2025-09-09 2025-09-05 23.438 0 +0
2025-09-08 2025-09-04 23.004 0 +0
2025-09-05 2025-09-03 24.182 0 +0
2025-09-04 2025-09-02 23.355 0 +0
2025-09-03 2025-09-01 23.273 0 +0
2025-09-02 2025-08-29 23.438 0 +0
2025-09-01 2025-08-28 22.735 0 +0
2025-08-29 2025-08-27 24.099 0 +0
2025-08-28 2025-08-26 24.554 0 +0
2025-08-27 2025-08-25 24.203 0 +0
2025-08-26 2025-08-22 24.389 0 +0
2025-08-25 2025-08-21 24.492 0 +0
2025-08-22 2025-08-20 24.368 0 +0
2025-08-21 2025-08-19 24.347 0 +0
2025-08-20 2025-08-18 23.913 0 +0
2025-08-19 2025-08-15 24.306 0 +0
2025-08-18 2025-08-14 24.492 0 +0
2025-08-15 2025-08-13 24.616 0 +0
2025-08-14 2025-08-12 24.719 0 +0
2025-08-13 2025-08-11 24.554 0 +0
2025-08-12 2025-08-08 25.195 0 +0
2025-08-11 2025-08-07 24.823 0 +0
2025-08-08 2025-08-06 24.595 0 +0
2025-08-07 2025-08-05 24.099 0 +0
2025-08-06 2025-08-04 23.769 0 +0
2025-08-05 2025-08-01 24.492 0 +0
2025-08-04 2025-07-31 24.750 0 +0
2025-08-01 2025-07-30 25.526 0 +0
2025-07-31 2025-07-29 25.474 0 +0
2025-07-30 2025-07-28 25.371 0 +0
2025-07-29 2025-07-25 25.371 0 +0
2025-07-28 2025-07-24 25.526 0 +0
2025-07-25 2025-07-23 25.526 0 +0
2025-07-24 2025-07-22 26.094 0 +0
2025-07-23 2025-07-21 24.544 0 +0
2025-07-22 2025-07-18 24.027 0 +0
2025-07-21 2025-07-17 23.924 0 +0
2025-07-18 2025-07-16 23.769 0 +0
2025-07-17 2025-07-15 23.717 0 +0
2025-07-16 2025-07-14 23.355 0 +0
2025-07-15 2025-07-11 22.839 0 +0
2025-07-14 2025-07-10 23.459 0 +0
2025-07-11 2025-07-09 23.769 0 +0
2025-07-10 2025-07-08 23.562 0 +0
2025-07-09 2025-07-07 23.924 0 +0
2025-07-08 2025-07-04 25.229 0 +0
2025-07-07 2025-07-03 24.912 0 +0
2025-07-04 2025-07-02 24.753 0 +0
2025-07-03 2025-06-30 24.224 0 +0
2025-07-02 2025-06-27 24.277 0 +0
2025-06-30 2025-06-26 24.330 0 +0
2025-06-27 2025-06-25 23.907 0 +0
2025-06-26 2025-06-24 24.012 0 +0
2025-06-25 2025-06-23 23.907 0 +0
2025-06-24 2025-06-20 23.325 0 +0
2025-06-23 2025-06-19 22.532 0 +0
2025-06-20 2025-06-18 23.008 0 +0
2025-06-19 2025-06-17 22.955 0 +0
2025-06-18 2025-06-16 22.267 0 +0
2025-06-17 2025-06-13 21.579 0 +0
2025-06-16 2025-06-12 21.368 0 +0
2025-06-13 2025-06-11 21.315 0 +0
2025-06-12 2025-06-10 21.156 0 +0
2025-06-11 2025-06-09 21.209 0 +0
2025-06-10 2025-06-06 20.776 0 +0
2025-06-09 2025-06-05 20.797 0 +0
2025-06-06 2025-06-04 21.029 0 +0
2025-06-05 2025-06-03 21.209 0 +0
2025-06-04 2025-06-02 20.902 0 +0
2025-06-03 2025-05-30 20.945 0 +0
2025-06-02 2025-05-29 21.579 0 +0
2025-05-30 2025-05-28 20.966 0 +0
2025-05-29 2025-05-27 20.225 0 +0
2025-05-28 2025-05-26 20.733 0 +0
2025-05-27 2025-05-23 20.839 0 +0
2025-05-26 2025-05-22 20.945 0 +0
2025-05-23 2025-05-21 20.881 0 +0
2025-05-22 2025-05-20 20.479 0 +0
2025-05-21 2025-05-19 20.204 0 +0
2025-05-20 2025-05-16 20.479 0 +0
2025-05-19 2025-05-15 20.691 0 +0
2025-05-16 2025-05-14 20.564 0 +0
2025-05-15 2025-05-13 20.268 0 +0
2025-05-14 2025-05-12 20.331 0 +0
2025-05-13 2025-05-09 20.077 0 +0
2025-05-12 2025-05-08 20.120 0 +0
2025-05-09 2025-05-07 19.929 0 +0
2025-05-08 2025-05-06 20.141 0 +0
2025-05-07 2025-05-02 19.993 0 +0
2025-05-06 2025-04-30 19.718 0 +0
2025-05-02 2025-04-29 19.824 0 +0
2025-04-30 2025-04-28 19.675 0 +0
2025-04-29 2025-04-25 18.914 0 +0
2025-04-28 2025-04-24 19.929 0 +0
2025-04-25 2025-04-23 19.633 0 +0
2025-04-24 2025-04-22 19.950 0 +0
2025-04-23 2025-04-17 19.337 0 +0
2025-04-22 2025-04-16 19.020 0 +0
2025-04-17 2025-04-15 19.548 0 +0
2025-04-16 2025-04-14 19.845 0 +0
2025-04-15 2025-04-11 19.760 0 +0
2025-04-14 2025-04-10 19.845 0 +0
2025-04-11 2025-04-09 20.035 0 +0
2025-04-10 2025-04-08 19.824 0 +0
2025-04-09 2025-04-07 18.766 0 +0
2025-04-08 2025-04-03 21.474 0 +0
2025-04-07 2025-04-02 21.632 0 +0
2025-04-03 2025-04-01 21.262 0 +0
2025-04-02 2025-03-31 22.320 0 +0
2025-04-01 2025-03-28 23.695 0 +0
2025-03-31 2025-03-27 22.849 0 +0
2025-03-28 2025-03-26 23.060 0 +0
2025-03-27 2025-03-25 22.902 0 +0
2025-03-26 2025-03-24 23.166 0 +0
2025-03-25 2025-03-21 23.113 0 +0
2025-03-24 2025-03-20 23.748 0 +0
2025-03-21 2025-03-19 23.960 0 +0
2025-03-20 2025-03-18 23.642 0 +0
2025-03-19 2025-03-17 23.960 0 +0
2025-03-18 2025-03-14 25.070 0 +0
2025-03-17 2025-03-13 24.171 0 +0
2025-03-14 2025-03-12 24.171 0 +0
2025-03-13 2025-03-11 24.012 0 +0
2025-03-12 2025-03-10 24.277 0 +0
2025-03-11 2025-03-07 23.960 0 +0
2025-03-10 2025-03-06 23.589 0 +0
2025-03-07 2025-03-05 23.801 0 +0
2025-03-06 2025-03-04 23.219 0 +0
2025-03-05 2025-03-03 22.743 0 +0
2025-03-04 2025-02-28 21.844 0 +0
2025-03-03 2025-02-27 22.584 0 +0
2025-02-28 2025-02-26 22.108 0 +0
2025-02-27 2025-02-25 22.373 0 +0
2025-02-26 2025-02-24 21.632 0 +0
2025-02-25 2025-02-21 22.214 0 +0
2025-02-24 2025-02-20 22.796 0 +0
2025-02-21 2025-02-19 22.796 0 +0
2025-02-20 2025-02-18 23.060 0 +0
2025-02-19 2025-02-17 23.536 0 +0
2025-02-18 2025-02-14 23.378 0 +0
2025-02-17 2025-02-13 23.272 0 +0
2025-02-14 2025-02-12 23.695 0 +0
2025-02-13 2025-02-11 23.166 0 +0
2025-02-12 2025-02-10 23.113 0 +0
2025-02-11 2025-02-07 24.065 0 +0
2025-02-10 2025-02-06 23.907 0 +0
2025-02-07 2025-02-05 23.589 0 +0
2025-02-06 2025-02-04 23.907 0 +0
2025-02-05 2025-02-03 23.642 0 +0
2025-02-04 2025-01-28 23.960 0 +0
2025-02-03 2025-01-24 23.960 0 +0
2025-01-27 2025-01-23 23.642 0 +0
2025-01-24 2025-01-22 24.594 0 +0
2025-01-23 2025-01-21 25.017 0 +0
2025-01-22 2025-01-20 25.017 0 +0
2025-01-21 2025-01-17 24.488 0 +0
2025-01-20 2025-01-16 24.912 0 +0
2025-01-17 2025-01-15 24.488 0 +0
2025-01-16 2025-01-14 24.330 0 +0
2025-01-15 2025-01-13 23.801 0 +0
2025-01-14 2025-01-10 24.118 0 +0
2025-01-13 2025-01-09 24.594 0 +0
2025-01-10 2025-01-08 25.335 0 +0
2025-01-09 2025-01-07 23.378 0 +0
2025-01-08 2025-01-06 23.219 0 +0
2025-01-07 2025-01-03 23.484 0 +0
2025-01-06 2025-01-02 23.695 0 +0
2025-01-03 2024-12-31 24.118 0 +0
2025-01-02 2024-12-27 23.960 0 +0
2024-12-30 2024-12-24 23.695 0 +0
2024-12-27 2024-12-20 23.589 0 +0
2024-12-23 2024-12-19 23.907 0 +0
2024-12-20 2024-12-18 23.272 0 +0
2024-12-19 2024-12-17 22.479 0 +0
2024-12-18 2024-12-16 23.113 0 +0
2024-12-17 2024-12-13 23.219 0 +0
2024-12-16 2024-12-12 23.748 0 +0
2024-12-13 2024-12-11 23.484 0 +0
2024-12-12 2024-12-10 24.330 0 +0
2024-12-11 2024-12-09 24.118 0 +0
2024-12-10 2024-12-06 23.008 0 +0
2024-12-09 2024-12-05 22.849 0 +0
2024-12-06 2024-12-04 23.854 0 +0
2024-12-05 2024-12-03 23.589 0 +0
2024-12-04 2024-12-02 23.325 0 +0
2024-12-03 2024-11-29 22.796 0 +0
2024-12-02 2024-11-28 22.532 0 +0
2024-11-29 2024-11-27 23.536 0 +0
2024-11-28 2024-11-26 23.060 0 +0
2024-11-27 2024-11-25 23.431 0 +0
2024-11-26 2024-11-22 23.695 0 +0
2024-11-25 2024-11-21 24.118 0 +0
2024-11-22 2024-11-20 22.955 0 +0
2024-11-21 2024-11-19 22.637 0 +0
2024-11-20 2024-11-18 22.056 0 +0
2024-11-19 2024-11-15 21.685 0 +0
2024-11-18 2024-11-14 21.093 0 +0
2024-11-15 2024-11-13 21.632 0 +0
2024-11-14 2024-11-12 21.950 0 +0
2024-11-13 2024-11-11 22.320 0 +0
2024-11-12 2024-11-08 22.849 0 +0
2024-11-11 2024-11-07 22.479 0 +0
2024-11-08 2024-11-06 22.056 0 +0
2024-11-07 2024-11-05 22.743 0 +0
2024-11-06 2024-11-04 21.527 0 +0
2024-11-05 2024-11-01 22.056 0 +0
2024-11-04 2024-10-31 22.214 0 +0
2024-11-01 2024-10-30 22.161 0 +0
2024-10-31 2024-10-29 22.637 0 +0
2024-10-30 2024-10-28 22.690 0 +0
2024-10-29 2024-10-25 22.743 0 +0
2024-10-28 2024-10-24 22.849 0 +0
2024-10-25 2024-10-23 23.008 0 +0
2024-10-24 2024-10-22 23.113 0 +0
2024-10-23 2024-10-21 23.378 0 +0
2024-10-22 2024-10-18 23.695 0 +0
2024-10-21 2024-10-17 23.113 0 +0
2024-10-18 2024-10-16 22.637 0 +0
2024-10-17 2024-10-15 22.902 0 +0
2024-10-16 2024-10-14 24.541 0 +0
2024-10-15 2024-10-10 24.488 0 +0
2024-10-14 2024-10-09 24.224 0 +0
2024-10-10 2024-10-08 25.017 0 +0
2024-10-09 2024-10-07 26.075 0 +0
2024-10-08 2024-10-04 25.493 0 +0
2024-10-07 2024-10-03 25.229 0 +0
2024-10-04 2024-10-02 25.070 0 +0
2024-10-03 2024-09-30 24.700 0 +0
2024-10-02 2024-09-27 24.171 0 +0
2024-09-30 2024-09-26 23.378 0 +0
2024-09-27 2024-09-25 23.008 0 +0
2024-09-26 2024-09-24 22.637 0 +0
2024-09-25 2024-09-23 22.532 0 +0
2024-09-24 2024-09-20 22.108 0 +0
2024-09-23 2024-09-19 21.421 0 +0
2024-09-20 2024-09-17 20.479 0 +0
2024-09-19 2024-09-16 20.776 0 +0
2024-09-17 2024-09-13 20.691 0 +0
2024-09-16 2024-09-12 19.548 0 +0
2024-09-13 2024-09-11 19.887 0 +0
2024-09-12 2024-09-10 19.972 0 +0
2024-09-11 2024-09-09 20.225 0 +0
2024-09-10 2024-09-05 20.522 0 +0
2024-09-09 2024-09-04 20.564 0 +0
2024-09-05 2024-09-03 21.925 0 +0
2024-09-04 2024-09-02 21.794 0 +0
2024-09-03 2024-08-30 21.399 0 +0
2024-09-02 2024-08-29 21.135 0 +0
2024-08-30 2024-08-28 21.486 0 +0
2024-08-29 2024-08-27 21.728 0 +0
2024-08-28 2024-08-26 22.386 0 +0
2024-08-27 2024-08-23 22.551 0 +0
2024-08-26 2024-08-22 22.441 0 +0
2024-08-23 2024-08-21 22.496 0 +0
2024-08-22 2024-08-20 22.276 0 +0
2024-08-21 2024-08-19 22.167 0 +0
2024-08-20 2024-08-16 21.640 0 +0
2024-08-19 2024-08-15 21.684 0 +0
2024-08-16 2024-08-14 21.421 0 +0
2024-08-15 2024-08-13 22.112 0 -1,367
2024-08-02 2024-07-31 22.551 1,367 -456 0.00% 30,827
2024-07-31 2024-07-29 21.069 1,823 -1,822 0.00% 38,409
2024-07-30 2024-07-26 22.880 3,645 -1,823 0.00% 83,398
2024-07-25 2024-07-23 19.533 5,468 -911 0.00% 106,807
2024-07-24 2024-07-22 19.379 6,379 -1,367 0.00% 123,621
2024-07-18 2024-07-16 20.389 7,746 -455 0.00% 157,933
2024-07-17 2024-07-15 20.718 8,201 -912 0.00% 169,910
2024-07-16 2024-07-12 19.687 9,113 -455 0.00% 179,405
2024-07-12 2024-07-10 18.523 9,568 -456 0.00% 177,233
2024-07-08 2024-07-04 21.014 10,024 -456 0.00% 210,645
2024-07-05 2024-07-03 22.693 10,480 +619 0.00% 237,826
2024-07-04 2024-07-02 23.113 9,861 -3,859 0.00% 227,919
2024-06-25 2024-06-21 22.204 13,720 -2,573 0.00% 304,633
2024-06-20 2024-06-18 22.390 16,293 -2,572 0.00% 364,803
2024-06-19 2024-06-17 22.483 18,865 -429 0.00% 424,150
2024-06-18 2024-06-14 21.947 19,294 -429 0.00% 423,446
2024-06-17 2024-06-13 22.157 19,723 -857 0.00% 437,001
2024-06-14 2024-06-12 22.157 20,580 -858 0.00% 455,989
2024-06-12 2024-06-07 22.577 21,438 -5,574 0.00% 484,000
2024-05-31 2024-05-29 21.807 27,012 -429 0.00% 589,053
2024-05-28 2024-05-24 21.760 27,441 -428 0.00% 597,128
2024-05-21 2024-05-17 23.381 27,869 -429 0.00% 651,616
2024-05-20 2024-05-16 24.198 28,298 -429 0.00% 684,746
2024-05-14 2024-05-10 23.556 28,727 -2,572 0.00% 676,702
2024-05-13 2024-05-09 24.431 31,299 -858 0.00% 764,663
2024-05-10 2024-05-08 24.023 32,157 -858 0.00% 772,500
2024-05-08 2024-05-06 24.198 33,015 -1,286 0.00% 798,887
2024-05-03 2024-04-30 22.810 34,301 -1,286 0.00% 782,405
2024-05-02 2024-04-29 22.507 35,587 -858 0.00% 800,948
2024-04-26 2024-04-24 22.950 36,445 -428 0.00% 836,409
2024-02-26 2024-02-22 23.043 36,873 -429 0.00% 849,672
2024-02-06 2024-02-02 20.851 37,302 -4,288 0.00% 777,778
2024-01-26 2024-01-24 20.431 41,590 -2,144 0.00% 849,726
2024-01-15 2024-01-11 17.912 43,734 -6,002 0.00% 783,369
2024-01-11 2024-01-09 16.839 49,736 +4,287 0.00% 837,517
2024-01-10 2024-01-08 16.816 45,449 +1,715 0.00% 764,268
2023-11-22 2023-11-20 20.151 43,734 -4,287 0.00% 881,290
2023-11-17 2023-11-15 19.638 48,021 -1,715 0.00% 943,038
2023-11-01 2023-10-30 17.726 49,736 +1,715 0.00% 881,597
2023-08-02 2023-07-31 19.032 48,021 -1,715 0.00% 913,918
2023-07-25 2023-07-21 18.612 49,736 -429 0.00% 925,677
2023-07-14 2023-07-12 19.195 50,165 -2,144 0.00% 962,912
2023-07-05 2023-07-03 18.818 52,309 +2,144 0.00% 984,365
2023-07-04 2023-06-30 18.127 50,165 +1,048 0.00% 909,365
2023-06-23 2023-06-20 16.627 49,117 -2,099 0.00% 816,657
2023-05-08 2023-05-04 15.960 51,216 -12,594 0.00% 817,397
2023-04-13 2023-04-11 13.649 63,810 +12,594 0.00% 870,956
2023-04-04 2023-03-31 14.531 51,216 -8,396 0.00% 744,197
2023-03-30 2023-03-28 14.245 59,612 -8,396 0.00% 849,156
2023-03-28 2023-03-24 13.363 68,008 +8,396 0.00% 908,815
2023-02-22 2023-02-20 16.484 59,612 -8,396 0.00% 982,635
2023-02-17 2023-02-15 13.816 68,008 -4,198 0.00% 939,595
2023-01-18 2023-01-16 15.912 72,206 -5,458 0.00% 1,148,953
2023-01-04 2022-12-30 12.958 77,664 -4,198 0.00% 1,006,401
2022-12-30 2022-12-28 12.291 81,862 +4,198 0.00% 1,006,201
2022-12-15 2022-12-13 13.744 77,664 -4,198 0.00% 1,067,452
2022-12-14 2022-12-12 13.006 81,862 -840 0.00% 1,064,701
2022-12-06 2022-12-02 12.434 82,702 +840 0.00% 1,028,346
2022-12-02 2022-11-30 12.053 81,862 -840 0.00% 986,701
2022-11-28 2022-11-24 11.767 82,702 -9,235 0.00% 973,185
2022-11-16 2022-11-14 11.482 91,937 -7,557 0.00% 1,055,577
2022-11-07 2022-11-03 9.659 99,494 -8,396 0.00% 961,038
2022-11-03 2022-11-01 9.350 107,890 -7,556 0.00% 1,008,727
2022-10-31 2022-10-27 9.123 115,446 -7,557 0.00% 1,053,247
2022-10-20 2022-10-18 8.635 123,003 +15,113 0.01% 1,062,127
2022-09-27 2022-09-23 7.897 107,890 -1,679 0.00% 851,956
2022-09-26 2022-09-22 8.004 109,569 +1,679 0.00% 876,960
2022-09-14 2022-09-09 8.623 107,890 +1,679 0.00% 930,341
2022-09-08 2022-09-06 8.647 106,211 +11,755 0.00% 918,393
2022-09-02 2022-08-31 9.373 94,456 +420 0.00% 885,374
2022-08-23 2022-08-19 10.112 94,036 +13,433 0.00% 950,877
2022-08-16 2022-08-12 10.207 80,603 -1,259 0.00% 822,725
2022-08-15 2022-08-11 10.100 81,862 +1,259 0.00% 826,801
2022-08-12 2022-08-10 10.040 80,603 -1,679 0.00% 809,285
2022-08-11 2022-08-09 10.445 82,282 +1,679 0.00% 859,463
2022-08-09 2022-08-05 10.767 80,603 -3,358 0.00% 867,845
2022-08-08 2022-08-04 10.422 83,961 +3,358 0.00% 875,000
2022-07-05 2022-06-30 13.953 80,603 +4,921 0.00% 1,124,657
2022-06-29 2022-06-27 14.156 75,682 -7,884 0.00% 1,071,354
2022-06-27 2022-06-23 13.674 83,566 +1,971 0.00% 1,142,680
2022-06-24 2022-06-22 13.141 81,595 +7,883 0.00% 1,072,258
2022-06-15 2022-06-13 13.928 73,712 +1,183 0.00% 1,026,636
2022-06-10 2022-06-08 14.080 72,529 +7,884 0.00% 1,021,200
2022-06-08 2022-06-06 14.460 64,645 +7,883 0.00% 934,794
2022-05-30 2022-05-26 12.621 56,762 -9,066 0.00% 716,402
2022-05-26 2022-05-24 12.482 65,828 +394 0.00% 821,641
2022-05-20 2022-05-18 12.532 65,434 -4,336 0.00% 820,043
2022-05-19 2022-05-17 11.885 69,770 -6,307 0.00% 829,248
2022-05-17 2022-05-13 10.807 76,077 -2,365 0.00% 822,184
2022-05-16 2022-05-12 10.465 78,442 +13,008 0.00% 820,878
2022-04-22 2022-04-20 11.771 65,434 -2,759 0.00% 770,243
2022-04-21 2022-04-19 11.682 68,193 +2,759 0.00% 796,665
2022-04-20 2022-04-14 11.873 65,434 +789 0.00% 776,883
2022-04-19 2022-04-13 11.682 64,645 -2,365 0.00% 755,215
2022-04-14 2022-04-12 11.822 67,010 -789 0.00% 792,194
2022-04-13 2022-04-11 11.619 67,799 -788 0.00% 787,762
2022-04-07 2022-04-04 12.811 68,587 +16,555 0.00% 878,697
2022-02-17 2022-02-15 14.866 52,032 -1,971 0.00% 773,525
2022-02-16 2022-02-14 15.221 54,003 -1,576 0.00% 822,006
2022-02-15 2022-02-11 15.272 55,579 +788 0.00% 848,816
2022-02-14 2022-02-10 15.399 54,791 +2,365 0.00% 843,731
2022-02-09 2022-02-07 14.816 52,426 -1,577 0.00% 776,722
2022-02-08 2022-02-04 14.892 54,003 +1,577 0.00% 804,196
2022-02-07 2022-01-31 14.638 52,426 -788 0.00% 767,412
2022-02-04 2022-01-27 14.460 53,214 +4,730 0.00% 769,497
2022-01-27 2022-01-25 15.577 48,484 +7,884 0.00% 755,219
2022-01-10 2022-01-06 15.983 40,600 -7,884 0.00% 648,892
2021-12-29 2021-12-24 16.109 48,484 -10,249 0.00% 781,049
2021-12-22 2021-12-20 13.953 58,733 +2,365 0.00% 819,504
2021-12-21 2021-12-17 14.765 56,368 +7,884 0.00% 832,265
2021-12-17 2021-12-15 15.323 48,484 -2,759 0.00% 742,919
2021-12-16 2021-12-14 15.526 51,243 +10,643 0.00% 795,595
2021-12-15 2021-12-13 16.059 40,600 -9,461 0.00% 651,982
2021-10-06 2021-10-04 14.993 50,061 +9,461 0.00% 750,573
2021-08-04 2021-08-02 19.230 40,600 -3,942 0.00% 780,731
2021-07-29 2021-07-27 15.932 44,542 +3,942 0.00% 709,636
2021-07-26 2021-07-22 18.114 40,600 -3,942 0.00% 735,411
2021-07-22 2021-07-20 17.200 44,542 +3,942 0.00% 766,135
2021-07-20 2021-07-16 17.657 40,600 +3,941 0.00% 716,872
2021-07-14 2021-07-12 18.545 36,659 -3,941 0.00% 679,836
2021-07-12 2021-07-08 17.327 40,600 +5,518 0.00% 703,482
2021-07-05 2021-06-30 22.592 35,082 +2,306 0.00% 792,585
2021-07-02 2021-06-29 22.185 32,776 +3,683 0.00% 727,137
2021-06-24 2021-06-22 21.696 29,093 -368 0.00% 631,209
2021-06-21 2021-06-17 21.886 29,461 -7,366 0.00% 644,794
2021-06-11 2021-06-09 23.027 36,827 +369 0.00% 848,009
2021-06-07 2021-06-03 23.271 36,458 +2,209 0.00% 848,422
2021-05-20 2021-05-17 24.683 34,249 +369 0.00% 845,376
2021-05-12 2021-05-10 25.471 33,880 +7,365 0.00% 862,948
2021-05-10 2021-05-06 25.769 26,515 -737 0.00% 683,276
2021-05-06 2021-05-04 26.122 27,252 -1,473 0.00% 711,888
2021-05-04 2021-04-30 25.959 28,725 +1,473 0.00% 745,686
2021-04-30 2021-04-28 27.494 27,252 -368 0.00% 749,258
2021-04-26 2021-04-22 28.580 27,620 -1,105 0.00% 789,376
2021-04-21 2021-04-19 29.598 28,725 +369 0.00% 850,207
2021-04-08 2021-04-01 31.906 28,356 +368 0.00% 904,734
2021-03-15 2021-03-11 32.992 27,988 -737 0.00% 923,392
2021-03-12 2021-03-10 31.227 28,725 +737 0.00% 897,007
2021-03-11 2021-03-09 31.838 27,988 +736 0.00% 891,093
2021-02-25 2021-02-23 35.979 27,252 +737 0.00% 980,511
2021-02-17 2021-02-11 36.658 26,515 -1,473 0.00% 971,994
2021-02-16 2021-02-09 35.708 27,988 -1,473 0.00% 999,392
2021-02-03 2021-02-01 32.246 29,461 -737 0.00% 949,990
2021-02-01 2021-01-28 31.499 30,198 -736 0.00% 951,205
2021-01-28 2021-01-26 32.042 30,934 +1,473 0.00% 991,188
2021-01-25 2021-01-21 32.110 29,461 -737 0.00% 945,991
2021-01-22 2021-01-20 32.585 30,198 -736 0.00% 984,006
2021-01-21 2021-01-19 31.227 30,934 -369 0.00% 965,989
2021-01-20 2021-01-18 31.160 31,303 -368 0.00% 975,387
2021-01-05 2020-12-31 26.883 31,671 -7,365 0.00% 851,403
2020-12-28 2020-12-22 24.955 39,036 +7,365 0.00% 974,135
2020-12-22 2020-12-18 25.498 31,671 -7,365 0.00% 807,543
2020-12-21 2020-12-17 25.199 39,036 +7,365 0.00% 983,675
2020-11-26 2020-11-24 29.870 31,671 +737 0.00% 946,003
2020-09-15 2020-09-11 27.358 30,934 -737 0.00% 846,290
2020-09-01 2020-08-28 29.802 31,671 -736 0.00% 943,853
2020-08-27 2020-08-25 31.295 32,407 +368 0.00% 1,014,187
2020-07-22 2020-07-20 32.653 32,039 -2,946 0.00% 1,046,170
2020-07-21 2020-07-17 30.277 34,985 -369 0.00% 1,059,241
2020-07-14 2020-07-10 29.938 35,354 +1,105 0.00% 1,058,413
2020-07-13 2020-07-09 30.413 34,249 -368 0.00% 1,041,607
2020-07-09 2020-07-07 29.394 34,617 -368 0.00% 1,017,549
2020-07-07 2020-07-03 30.277 34,985 -369 0.00% 1,059,241
2020-07-03 2020-06-30 27.730 35,354 +648 0.00% 980,362
2020-06-16 2020-06-12 27.273 34,706 -723 0.00% 946,554
2020-06-05 2020-06-03 28.006 35,429 -362 0.00% 992,242
2020-06-04 2020-06-02 27.246 35,791 +362 0.00% 975,155
2020-05-21 2020-05-19 25.199 35,429 -1,808 0.00% 892,773
2020-05-13 2020-05-11 25.171 37,237 -361 0.00% 937,303
2020-05-08 2020-05-06 23.954 37,598 -3,977 0.00% 900,630
2020-04-07 2020-04-03 17.896 41,575 -3,615 0.00% 744,047
2020-04-06 2020-04-02 17.675 45,190 +3,615 0.00% 798,743
2020-03-30 2020-03-26 17.703 41,575 -362 0.00% 735,997
2020-03-27 2020-03-25 17.841 41,937 -7,230 0.00% 748,205
2020-03-24 2020-03-20 16.596 49,167 +7,230 0.00% 815,997
2020-03-23 2020-03-19 17.011 41,937 -7,230 0.00% 713,405
2020-03-20 2020-03-18 16.596 49,167 +7,230 0.00% 815,997
2020-02-14 2020-02-12 20.801 41,937 -7,230 0.00% 872,326
2020-02-12 2020-02-10 20.275 49,167 +7,230 0.00% 996,877
2020-02-06 2020-02-04 19.501 41,937 -7,230 0.00% 817,806
2019-12-09 2019-12-05 19.169 49,167 -2,169 0.00% 942,477
2019-11-13 2019-11-11 18.726 51,336 +2,169 0.00% 961,334
2019-11-07 2019-11-05 19.114 49,167 -3,615 0.00% 939,757
2019-10-21 2019-10-17 16.375 52,782 -3,616 0.00% 864,313
2019-10-18 2019-10-16 16.154 56,398 +3,616 0.00% 911,046
2019-10-16 2019-10-14 16.873 52,782 -14,461 0.00% 890,593
2019-10-10 2019-10-08 15.573 67,243 -7,231 0.00% 1,047,175
2019-10-09 2019-10-04 15.352 74,474 +7,231 0.00% 1,143,303
2019-09-27 2019-09-25 15.988 67,243 -7,231 0.00% 1,075,075
2019-09-25 2019-09-23 16.016 74,474 -7,230 0.00% 1,192,743
2019-09-23 2019-09-19 16.016 81,704 +7,230 0.00% 1,308,536
2019-09-17 2019-09-13 16.541 74,474 +10,846 0.00% 1,231,883
2019-09-13 2019-09-11 16.596 63,628 -2,169 0.00% 1,055,998
2019-09-12 2019-09-10 16.292 65,797 +2,169 0.00% 1,071,976
2019-09-09 2019-09-05 16.513 63,628 -11,569 0.00% 1,050,718
2019-09-06 2019-09-04 15.905 75,197 +2,169 0.00% 1,196,002
2019-09-04 2019-09-02 16.071 73,028 +13,015 0.00% 1,173,625
2019-08-29 2019-08-27 16.541 60,013 -2,892 0.00% 992,682
2019-08-23 2019-08-21 16.430 62,905 +2,892 0.00% 1,033,559
2019-08-22 2019-08-20 16.596 60,013 +7,231 0.00% 996,002
2019-08-20 2019-08-16 16.596 52,782 -723 0.00% 875,993
2019-08-19 2019-08-15 16.209 53,505 -4,339 0.00% 867,273
2019-08-09 2019-08-07 15.905 57,844 -2,892 0.00% 920,004
2019-07-31 2019-07-29 17.011 60,736 -361 0.00% 1,033,201
2019-07-30 2019-07-26 16.818 61,097 +1,807 0.00% 1,027,513
2019-07-29 2019-07-25 17.150 59,290 -2,169 0.00% 1,016,803
2019-07-23 2019-07-19 17.454 61,459 +9,400 0.00% 1,072,701
2019-07-19 2019-07-17 17.841 52,059 -3,616 0.00% 928,794
2019-07-17 2019-07-15 18.450 55,675 +1,447 0.00% 1,027,188
2019-07-16 2019-07-12 18.118 54,228 +2,169 0.00% 982,491
2019-07-08 2019-07-04 19.169 52,059 -7,231 0.00% 997,913
2019-07-05 2019-07-03 18.450 59,290 -2,892 0.00% 1,093,883
2019-07-04 2019-07-02 17.316 62,182 +2,892 0.00% 1,076,720
2019-07-03 2019-06-28 19.628 59,290 +3,615 0.00% 1,163,731
2019-07-02 2019-06-27 20.034 55,675 +6,080 0.00% 1,115,408
2019-06-26 2019-06-24 20.760 49,595 +4,133 0.00% 1,029,600
2019-06-24 2019-06-20 21.109 45,462 -4,822 0.00% 959,638
2019-06-20 2019-06-18 20.528 50,284 +11,710 0.00% 1,032,224
2019-05-30 2019-05-28 21.573 38,574 +1,033 0.00% 832,162
2019-05-24 2019-05-22 21.718 37,541 -5,510 0.00% 815,327
2019-05-21 2019-05-17 21.515 43,051 +2,411 0.00% 926,245
2019-05-20 2019-05-16 22.038 40,640 +5,510 0.00% 895,612
2019-05-14 2019-05-09 21.399 35,130 -5,510 0.00% 751,744
2019-05-02 2019-04-29 24.825 40,640 -1,378 0.00% 1,008,891
2019-04-24 2019-04-18 27.177 42,018 -3,788 0.00% 1,141,920
2019-04-18 2019-04-16 26.567 45,806 +6,888 0.00% 1,216,937
2019-04-15 2019-04-11 27.467 38,918 +2,411 0.00% 1,068,972
2019-04-10 2019-04-08 28.048 36,507 -345 0.00% 1,023,948
2019-04-09 2019-04-04 27.003 36,852 -1,033 0.00% 995,104
2019-04-04 2019-04-02 26.335 37,885 -6,888 0.00% 997,698
2019-04-03 2019-04-01 24.215 44,773 +6,544 0.00% 1,084,193
2019-04-02 2019-03-29 24.244 38,229 +344 0.00% 926,838
2019-03-29 2019-03-27 26.248 37,885 -344 0.00% 994,398
2019-03-22 2019-03-20 24.302 38,229 -3,445 0.00% 929,058
2019-03-05 2019-03-01 21.747 41,674 -7,577 0.00% 906,299
2019-03-04 2019-02-28 20.731 49,251 +5,855 0.00% 1,021,028
2019-02-28 2019-02-26 21.951 43,396 -2,066 0.00% 952,568
2019-02-27 2019-02-25 21.980 45,462 +2,066 0.00% 999,238
2019-02-26 2019-02-22 22.270 43,396 -1,377 0.00% 966,428
2019-02-25 2019-02-21 21.863 44,773 +4,821 0.00% 978,894
2019-02-08 2019-01-31 20.963 39,952 -1,033 0.00% 837,530
2019-01-10 2019-01-08 15.824 40,985 -6,888 0.00% 648,554
2019-01-08 2019-01-04 15.969 47,873 +6,888 0.00% 764,501
2019-01-03 2018-12-31 17.131 40,985 -3,444 0.00% 702,104
2018-12-27 2018-12-20 16.608 44,429 +3,444 0.00% 737,882
2018-11-27 2018-11-23 18.786 40,985 -6,888 0.00% 769,934
2018-11-21 2018-11-19 18.612 47,873 -3,444 0.00% 890,991
2018-11-20 2018-11-16 17.276 51,317 -1,378 0.00% 886,549
2018-11-19 2018-11-15 17.131 52,695 +1,378 0.00% 902,705
2018-11-16 2018-11-14 17.131 51,317 +3,444 0.00% 879,099
2018-11-13 2018-11-09 17.276 47,873 -3,444 0.00% 827,051
2018-11-09 2018-11-07 16.579 51,317 +3,444 0.00% 850,789
2018-11-06 2018-11-02 18.379 47,873 -3,444 0.00% 879,871
2018-11-05 2018-11-01 16.724 51,317 -3,444 0.00% 858,239
2018-10-29 2018-10-25 16.521 54,761 +3,444 0.00% 904,707
2018-10-25 2018-10-23 18.786 51,317 +3,444 0.00% 964,029
2018-10-22 2018-10-18 19.076 47,873 +2,067 0.00% 913,231
2018-10-19 2018-10-16 19.483 45,806 +1,377 0.00% 892,420
2018-10-18 2018-10-15 19.831 44,429 -344 0.00% 881,073
2018-10-10 2018-10-08 21.254 44,773 -345 0.00% 951,594
2018-10-08 2018-10-04 20.789 45,118 +3,444 0.00% 937,967
2018-09-28 2018-09-26 25.493 41,674 -344 0.00% 1,062,391
2018-09-26 2018-09-21 31.431 42,018 -5,166 0.00% 1,320,650
2018-09-20 2018-09-18 22.125 47,184 -689 0.00% 1,043,937
2018-09-19 2018-09-17 22.212 47,873 -2,066 0.00% 1,063,351
2018-09-18 2018-09-14 21.893 49,939 -689 0.00% 1,093,291
2018-09-17 2018-09-13 21.428 50,628 -2,067 0.00% 1,084,855
2018-09-12 2018-09-10 19.105 52,695 -344 0.00% 1,006,746
2018-09-11 2018-09-07 18.786 53,039 -345 0.00% 996,378
2018-09-07 2018-09-05 19.192 53,384 -344 0.00% 1,024,559
2018-09-05 2018-09-03 19.279 53,728 -344 0.00% 1,035,842
2018-09-04 2018-08-31 17.015 54,072 -7,233 0.00% 920,014
2018-09-03 2018-08-30 15.795 61,305 -4,133 0.00% 968,321
2018-08-30 2018-08-28 14.953 65,438 +2,067 0.00% 978,502
2018-08-28 2018-08-24 14.692 63,371 -2,756 0.00% 931,034
2018-08-27 2018-08-23 15.185 66,127 +4,822 0.00% 1,004,165
2018-08-22 2018-08-20 15.534 61,305 -2,411 0.00% 952,301
2018-08-16 2018-08-14 15.476 63,716 -3,444 0.00% 986,053
2018-08-15 2018-08-13 15.069 67,160 +3,444 0.00% 1,012,051
2018-08-10 2018-08-08 15.331 63,716 -3,444 0.00% 976,803
2018-08-06 2018-08-02 14.721 67,160 +2,755 0.00% 988,651
2018-08-03 2018-08-01 17.131 64,405 -4,821 0.00% 1,103,306
2018-07-31 2018-07-27 17.537 69,226 +4,821 0.00% 1,214,034
2018-07-23 2018-07-19 18.089 64,405 -2,066 0.00% 1,165,017
2018-07-17 2018-07-13 16.724 66,471 -6,888 0.00% 1,111,679
2018-07-12 2018-07-10 16.463 73,359 +5,510 0.00% 1,207,705
2018-07-11 2018-07-09 17.189 67,849 -1,377 0.00% 1,166,245
2018-07-04 2018-06-29 19.831 69,226 +2,755 0.00% 1,372,833
2018-07-03 2018-06-28 19.708 66,471 +3,601 0.00% 1,310,036
2018-06-27 2018-06-25 21.857 62,870 -325 0.00% 1,374,166
2018-06-26 2018-06-22 22.870 63,195 -1,955 0.00% 1,445,290
2018-06-25 2018-06-21 21.213 65,150 -326 0.00% 1,382,001
2018-06-11 2018-06-07 19.800 65,476 -3,257 0.00% 1,296,456
2018-06-08 2018-06-06 19.279 68,733 -3,258 0.00% 1,325,076
2018-06-07 2018-06-05 18.388 71,991 -651 0.00% 1,323,795
2018-05-29 2018-05-25 17.959 72,642 -1,303 0.00% 1,304,546
2018-05-18 2018-05-16 15.718 73,945 -6,515 0.00% 1,162,237
2018-05-17 2018-05-15 15.441 80,460 -326 0.00% 1,242,407
2018-05-08 2018-05-04 13.952 80,786 +6,515 0.00% 1,127,161
2018-04-18 2018-04-16 13.998 74,271 -326 0.00% 1,039,681
2018-04-04 2018-03-29 14.259 74,597 -6,515 0.00% 1,063,709
2018-03-29 2018-03-27 14.075 81,112 +6,515 0.00% 1,141,669
2018-02-09 2018-02-07 14.689 74,597 -977 0.00% 1,095,769
2018-01-31 2018-01-29 16.915 75,574 +326 0.00% 1,278,321
2018-01-29 2018-01-25 17.068 75,248 -326 0.00% 1,284,357
2018-01-26 2018-01-24 17.498 75,574 -651 0.00% 1,322,401
2018-01-22 2018-01-18 16.424 76,225 -1,629 0.00% 1,251,893
2018-01-19 2018-01-17 16.669 77,854 -652 0.00% 1,297,767
2018-01-11 2018-01-09 15.058 78,506 +1,303 0.00% 1,182,110
2018-01-09 2018-01-05 14.612 77,203 -3,257 0.00% 1,128,124
2018-01-05 2018-01-03 14.689 80,460 -326 0.00% 1,181,892
2018-01-03 2017-12-29 13.507 80,786 -326 0.00% 1,091,201
2017-12-27 2017-12-21 12.724 81,112 -3,257 0.00% 1,032,109
2017-12-22 2017-12-20 13.047 84,369 -2,932 0.00% 1,100,747
2017-12-21 2017-12-19 12.571 87,301 -3,257 0.00% 1,097,461
2017-12-19 2017-12-15 12.034 90,558 +6,515 0.01% 1,089,755
2017-12-04 2017-11-30 13.277 84,043 -978 0.00% 1,115,844
2017-11-24 2017-11-22 14.183 85,021 -4,560 0.00% 1,205,824
2017-11-21 2017-11-17 13.308 89,581 -1,303 0.00% 1,192,122
2017-11-13 2017-11-09 15.088 90,884 -326 0.01% 1,371,282
2017-11-10 2017-11-08 14.919 91,210 -14,333 0.01% 1,360,801
2017-11-09 2017-11-07 14.950 105,543 -326 0.01% 1,577,881
2017-11-07 2017-11-03 14.520 105,869 +11,076 0.01% 1,537,255
2017-11-06 2017-11-02 15.656 94,793 +3,257 0.01% 1,484,097
2017-11-03 2017-11-01 15.932 91,536 +6,515 0.01% 1,458,395
2017-11-02 2017-10-31 15.902 85,021 +326 0.00% 1,351,985
2017-11-01 2017-10-30 15.595 84,695 -4,560 0.00% 1,320,801
2017-10-30 2017-10-26 16.577 89,255 +977 0.00% 1,479,593
2017-10-24 2017-10-20 18.020 88,278 -1,955 0.00% 1,590,767
2017-10-23 2017-10-19 17.038 90,233 +6,515 0.01% 1,537,355
2017-10-17 2017-10-13 18.542 83,718 -3,909 0.00% 1,552,286
2017-10-16 2017-10-12 18.634 87,627 -325 0.00% 1,632,836
2017-10-13 2017-10-11 18.757 87,952 -1,955 0.00% 1,649,692
2017-10-12 2017-10-10 18.358 89,907 -326 0.00% 1,650,481
2017-10-06 2017-10-03 17.559 90,233 -7,818 0.01% 1,584,445
2017-09-29 2017-09-27 16.424 98,051 -651 0.01% 1,610,355
2017-09-25 2017-09-21 17.130 98,702 +3,257 0.01% 1,690,737
2017-09-21 2017-09-19 16.301 95,445 +2,606 0.01% 1,555,835
2017-09-20 2017-09-18 15.994 92,839 -2,606 0.01% 1,484,855
2017-09-13 2017-09-11 15.902 95,445 -977 0.01% 1,517,745
2017-09-11 2017-09-07 15.288 96,422 -2,606 0.01% 1,474,081
2017-09-08 2017-09-06 15.104 99,028 -6,515 0.01% 1,495,681
2017-09-07 2017-09-05 14.751 105,543 -3,257 0.01% 1,556,821
2017-09-05 2017-09-01 13.814 108,800 -20,197 0.01% 1,502,994
2017-09-04 2017-08-31 13.292 128,997 +4,235 0.01% 1,714,681
2017-08-29 2017-08-25 12.295 124,762 -1,303 0.01% 1,533,913
2017-08-28 2017-08-24 12.341 126,065 +1,303 0.01% 1,555,738
2017-08-25 2017-08-22 12.817 124,762 -652 0.01% 1,599,023
2017-08-22 2017-08-18 12.817 125,414 +7,818 0.01% 1,607,379
2017-08-17 2017-08-15 12.801 117,596 +1,303 0.01% 1,505,374
2017-08-08 2017-08-04 13.246 116,293 -3,257 0.01% 1,540,459
2017-08-07 2017-08-03 13.446 119,550 -5,212 0.01% 1,607,458
2017-08-04 2017-08-02 12.801 124,762 -3,258 0.01% 1,597,108
2017-07-31 2017-07-27 12.310 128,020 +326 0.01% 1,575,934
2017-07-27 2017-07-25 12.694 127,694 +3,258 0.01% 1,620,921
2017-07-26 2017-07-24 12.464 124,436 -5,212 0.01% 1,550,915
2017-07-24 2017-07-20 12.218 129,648 -18,568 0.01% 1,584,035
2017-07-21 2017-07-19 9.655 148,216 -153,428 0.01% 1,430,974
2017-07-14 2017-07-12 8.780 301,644 -326 0.02% 2,648,357
2017-07-10 2017-07-06 8.995 301,970 -326 0.02% 2,716,110
2017-07-04 2017-06-30 8.703 302,296 +153,428 0.02% 2,630,882
2017-07-03 2017-06-29 8.718 148,868 -6,515 0.01% 1,297,883
2017-06-28 2017-06-26 8.350 155,383 -6,515 0.01% 1,297,443
2017-06-23 2017-06-21 7.905 161,898 +652 0.01% 1,279,778
2017-06-20 2017-06-16 7.690 161,246 -6,189 0.01% 1,239,974
2017-06-16 2017-06-14 7.828 167,435 -326 0.01% 1,310,697
2017-06-13 2017-06-09 7.613 167,761 -6,515 0.01% 1,277,199
2017-06-12 2017-06-08 7.400 174,276 +6,515 0.01% 1,289,716
2017-06-09 2017-06-07 7.447 167,761 +2,831 0.01% 1,249,360
2017-06-06 2017-06-02 7.728 164,930 -640 0.01% 1,274,627
2017-05-31 2017-05-26 7.853 165,570 -12,810 0.01% 1,300,253
2017-05-26 2017-05-24 7.494 178,380 +12,810 0.01% 1,336,798
2017-05-25 2017-05-23 7.744 165,570 -12,810 0.01% 1,282,158
2017-05-24 2017-05-22 7.869 178,380 +19,215 0.01% 1,403,638
2017-04-25 2017-04-21 8.337 159,165 +6,405 0.01% 1,326,988
2017-03-27 2017-03-23 9.461 152,760 +6,085 0.01% 1,445,309
2017-03-23 2017-03-21 9.680 146,675 +640 0.01% 1,419,796
2017-03-22 2017-03-20 9.742 146,035 -2,562 0.01% 1,422,721
2017-02-28 2017-02-24 9.992 148,597 -961 0.01% 1,484,801
2017-02-27 2017-02-23 10.367 149,558 -640 0.01% 1,550,444
2017-02-24 2017-02-22 9.867 150,198 -961 0.01% 1,482,039
2017-02-20 2017-02-16 9.586 151,159 -640 0.01% 1,449,041
2017-01-16 2017-01-12 8.852 151,799 +320 0.01% 1,343,786
2016-12-07 2016-12-05 9.071 151,479 -320 0.01% 1,374,064
2016-12-02 2016-11-30 8.415 151,799 -3,203 0.01% 1,277,427
2016-12-01 2016-11-29 8.087 155,002 -4,483 0.01% 1,253,561
2016-11-22 2016-11-18 7.760 159,485 -321 0.01% 1,237,527
2016-11-16 2016-11-14 8.134 159,806 -640 0.01% 1,299,897
2016-09-08 2016-09-06 6.651 160,446 -2,242 0.01% 1,067,129
2016-08-12 2016-08-10 5.886 162,688 -320 0.01% 957,580
2016-07-22 2016-07-20 5.433 163,008 +320 0.01% 885,659
2016-07-19 2016-07-15 5.199 162,688 -1,281 0.01% 845,820
2016-07-05 2016-06-30 5.261 163,969 +1,451 0.01% 862,674
2016-06-06 2016-06-02 6.222 162,518 -317 0.01% 1,011,200
2016-05-19 2016-05-17 5.624 162,835 -635 0.01% 915,703
2016-05-03 2016-04-28 6.411 163,470 -635 0.01% 1,048,024
2016-03-09 2016-03-07 5.419 164,105 -6,348 0.01% 889,240
2016-03-08 2016-03-04 5.009 170,453 +6,348 0.01% 853,828
2016-01-20 2016-01-18 3.954 164,105 -12,697 0.01% 648,835
2016-01-15 2016-01-13 4.253 176,802 +12,697 0.01% 751,951
2016-01-05 2015-12-31 4.836 164,105 -2,222 0.01% 793,595
2015-12-29 2015-12-24 4.978 166,327 -1,587 0.01% 827,920
2015-12-17 2015-12-15 4.600 167,914 -12,697 0.01% 772,340
2015-12-16 2015-12-14 4.584 180,611 +12,697 0.01% 827,896
2015-10-30 2015-10-28 5.119 167,914 -31,742 0.01% 859,625
2015-10-28 2015-10-26 5.198 199,656 -19,045 0.01% 1,037,851
2015-10-26 2015-10-22 5.056 218,701 +19,045 0.01% 1,105,846
2015-10-20 2015-10-16 5.324 199,656 -10,475 0.01% 1,063,011
2015-10-15 2015-10-13 5.245 210,131 +25,394 0.01% 1,102,232
2015-10-09 2015-10-07 4.804 184,737 -31,742 0.01% 887,549
2015-10-06 2015-10-02 4.489 216,479 +31,742 0.01% 971,850
2015-10-02 2015-09-29 4.316 184,737 +10,157 0.01% 797,339
2015-09-21 2015-09-17 4.978 174,580 +6,349 0.01% 869,001
2015-08-06 2015-08-04 6.474 168,231 -318 0.01% 1,089,147
2015-08-04 2015-07-31 6.364 168,549 -317 0.01% 1,072,621
2015-07-30 2015-07-28 6.206 168,866 -318 0.01% 1,048,038
2015-07-21 2015-07-17 6.600 169,184 -6,348 0.01% 1,116,637
2015-07-09 2015-07-07 6.143 175,532 -952 0.01% 1,078,350
2015-07-08 2015-07-06 6.616 176,484 -6,349 0.01% 1,167,598
2015-07-03 2015-06-30 7.468 182,833 +3,492 0.01% 1,365,347
2015-07-02 2015-06-29 7.404 179,341 +2,299 0.01% 1,327,823
2015-06-30 2015-06-26 7.627 177,042 +7,207 0.01% 1,350,351
2015-06-23 2015-06-19 7.388 169,835 -6,267 0.01% 1,254,731
2015-06-19 2015-06-17 7.883 176,102 +2,507 0.01% 1,388,142
2015-05-06 2015-05-04 8.856 173,595 -313 0.01% 1,537,350
2015-04-16 2015-04-14 9.303 173,908 -1,567 0.01% 1,617,822
2015-04-15 2015-04-13 9.829 175,475 +11,907 0.01% 1,724,799
2015-04-14 2015-04-10 9.494 163,568 -313 0.01% 1,552,952
2015-04-09 2015-04-02 8.282 163,881 -627 0.01% 1,357,183
2015-04-01 2015-03-30 7.356 164,508 -313 0.01% 1,210,126
2015-02-05 2015-02-03 6.782 164,821 -3,447 0.01% 1,117,748
2015-02-04 2015-02-02 6.686 168,268 -627 0.01% 1,125,015
2015-01-13 2015-01-09 7.181 168,895 -1,880 0.01% 1,212,752
2015-01-12 2015-01-08 7.276 170,775 +313 0.01% 1,242,601
2015-01-05 2014-12-31 6.909 170,462 -940 0.01% 1,177,763
2014-11-26 2014-11-24 6.893 171,402 -313 0.01% 1,181,523
2014-11-25 2014-11-21 6.766 171,715 -3,133 0.01% 1,161,761
2014-11-04 2014-10-31 6.415 174,848 -13,161 0.01% 1,121,578
2014-11-03 2014-10-30 6.175 188,009 -6,267 0.01% 1,161,000
2014-10-31 2014-10-29 6.159 194,276 +18,488 0.01% 1,196,600
2014-10-16 2014-10-14 6.542 175,788 +1,880 0.01% 1,150,047
2014-10-07 2014-10-03 6.686 173,908 -940 0.01% 1,162,723
2014-10-06 2014-09-30 6.718 174,848 -1,254 0.01% 1,174,587
2014-09-12 2014-09-10 6.654 176,102 -313 0.01% 1,171,772
2014-09-10 2014-09-05 6.606 176,415 -627 0.01% 1,165,409
2014-07-21 2014-07-17 6.542 177,042 -313 0.01% 1,158,251
2014-07-08 2014-07-04 6.303 177,355 -627 0.01% 1,117,849
2014-05-26 2014-05-22 6.607 177,982 +1,737 0.01% 1,175,873
2014-05-07 2014-05-02 6.671 176,245 -311 0.01% 1,175,757
2014-04-16 2014-04-14 6.897 176,556 -931 0.01% 1,217,662
2014-03-05 2014-03-03 6.768 177,487 -930 0.01% 1,201,203
2014-02-07 2014-02-05 6.188 178,417 -931 0.01% 1,103,997
2014-01-17 2014-01-15 6.574 179,348 -311 0.01% 1,179,118
2014-01-16 2014-01-14 6.526 179,659 +1,242 0.01% 1,172,477
2013-11-29 2013-11-27 7.509 178,417 -931 0.01% 1,339,746
2013-11-14 2013-11-12 6.736 179,348 -9,309 0.01% 1,208,018
2013-07-26 2013-07-24 6.446 188,657 -1,241 0.01% 1,215,999
2013-07-15 2013-07-11 5.737 189,898 +1,241 0.01% 1,089,358
2013-07-10 2013-07-08 5.575 188,657 -12,412 0.01% 1,051,839
2013-07-02 2013-06-27 6.172 201,069 +12,412 0.01% 1,240,921
2013-06-24 2013-06-20 6.591 188,657 -1,862 0.01% 1,243,359
2013-05-30 2013-05-28 6.752 190,519 -12,412 0.01% 1,286,331
2013-05-28 2013-05-24 6.712 202,931 +12,412 0.01% 1,361,976
2013-05-27 2013-05-23 6.792 190,519 +689 0.01% 1,294,078
2013-05-23 2013-05-21 6.954 189,830 +2,164 0.01% 1,320,098
2013-05-22 2013-05-20 7.083 187,666 -309 0.01% 1,329,330
2013-05-09 2013-05-07 7.164 187,975 -12,367 0.01% 1,346,718
2013-05-08 2013-05-06 6.873 200,342 +14,531 0.01% 1,377,000
2013-05-07 2013-05-03 6.744 185,811 -309 0.01% 1,253,085
2013-04-24 2013-04-22 7.229 186,120 -14,222 0.01% 1,345,469
2013-04-09 2013-04-05 6.404 200,342 +14,222 0.01% 1,283,040
2013-04-08 2013-04-03 6.566 186,120 -309 0.01% 1,222,059
2013-03-26 2013-03-22 6.873 186,429 +1,855 0.01% 1,281,372
2013-02-04 2013-01-31 8.393 184,574 -310 0.01% 1,549,212
2013-01-31 2013-01-29 8.555 184,884 +1,856 0.01% 1,581,714
2013-01-30 2013-01-28 9.008 183,028 +1,236 0.01% 1,648,716
2013-01-25 2013-01-23 9.930 181,792 -309 0.01% 1,805,162
2013-01-10 2013-01-08 10.366 182,101 -1,546 0.01% 1,887,745
2013-01-08 2013-01-04 10.027 183,647 -9,275 0.01% 1,841,402
2012-12-19 2012-12-17 9.639 192,922 -1,237 0.01% 1,859,521
2012-12-14 2012-12-12 9.105 194,159 -1,236 0.01% 1,767,824
2012-12-13 2012-12-11 9.040 195,395 -1,546 0.01% 1,766,437
2012-12-04 2012-11-30 8.329 196,941 -309 0.01% 1,640,274
2012-11-23 2012-11-21 8.167 197,250 -1,237 0.01% 1,610,947
2012-11-21 2012-11-19 8.086 198,487 -1,546 0.01% 1,605,000
2012-11-20 2012-11-16 7.617 200,033 -1,855 0.01% 1,523,686
2012-11-08 2012-11-06 7.585 201,888 -3,401 0.01% 1,531,286
2012-11-05 2012-11-01 7.439 205,289 -6,183 0.01% 1,527,202
2012-10-26 2012-10-24 7.520 211,472 +6,183 0.01% 1,590,299
2012-10-25 2012-10-22 7.326 205,289 -309 0.01% 1,503,962
2012-09-21 2012-09-19 7.520 205,598 -1,546 0.01% 1,546,126
2012-09-11 2012-09-07 7.116 207,144 -1,855 0.01% 1,474,002
2012-08-22 2012-08-20 7.019 208,999 -309 0.01% 1,466,922
2012-08-20 2012-08-16 7.083 209,308 -7,111 0.01% 1,482,631
2012-07-11 2012-07-09 6.792 216,419 -5,565 0.01% 1,470,001
2012-07-09 2012-07-05 6.889 221,984 +1,546 0.01% 1,529,341
2012-07-05 2012-07-03 7.067 220,438 +5,565 0.01% 1,557,905
2012-06-26 2012-06-22 7.375 214,873 -618 0.01% 1,584,600
2012-06-22 2012-06-20 7.924 215,491 -1,546 0.01% 1,707,647
2012-05-18 2012-05-16 7.102 217,037 +5,001 0.01% 1,541,303
2012-05-15 2012-05-11 6.953 212,036 -4,229 0.01% 1,474,198
2012-04-30 2012-04-26 7.681 216,265 -4,531 0.01% 1,661,120
2012-04-24 2012-04-20 7.284 220,796 +3,021 0.01% 1,608,203
2012-04-02 2012-03-29 6.986 217,775 +1,510 0.01% 1,521,309
2012-03-29 2012-03-27 7.582 216,265 +1,510 0.01% 1,639,640
2012-03-26 2012-03-22 7.532 214,755 +2,115 0.01% 1,617,527
2012-03-21 2012-03-19 8.343 212,640 +6,041 0.01% 1,774,077
2012-03-20 2012-03-16 8.707 206,599 +1,510 0.01% 1,798,916
2012-03-16 2012-03-14 8.823 205,089 +1,510 0.01% 1,809,533
2012-03-09 2012-03-07 8.757 203,579 -6,041 0.01% 1,782,730
2012-03-08 2012-03-06 8.707 209,620 -6,041 0.01% 1,825,220
2012-03-05 2012-03-01 9.138 215,661 +11,176 0.01% 1,970,641
2012-02-22 2012-02-20 9.585 204,485 -6,041 0.01% 1,959,913
2012-02-20 2012-02-16 9.452 210,526 +6,041 0.01% 1,989,934
2012-02-14 2012-02-10 9.369 204,485 -13,592 0.01% 1,915,908
2012-02-13 2012-02-09 9.220 218,077 -3,927 0.01% 2,010,768
2012-02-10 2012-02-08 8.608 222,004 +4,229 0.01% 1,911,001
2012-02-09 2012-02-07 8.724 217,775 -1,510 0.01% 1,899,833
2012-02-08 2012-02-06 8.376 219,285 +18,122 0.01% 1,836,776
2012-01-27 2012-01-20 7.251 201,163 -1,208 0.01% 1,458,542
2012-01-20 2012-01-18 6.969 202,371 +604 0.01% 1,410,351
2012-01-11 2012-01-09 7.035 201,767 +604 0.01% 1,419,502
2011-12-08 2011-12-06 7.118 201,163 -6,041 0.01% 1,431,902
2011-12-05 2011-12-01 6.953 207,204 +5,437 0.01% 1,440,603
2011-11-25 2011-11-23 6.704 201,767 -15,102 0.01% 1,352,702
2011-11-03 2011-11-01 7.284 216,869 +15,102 0.01% 1,579,600
2011-11-02 2011-10-31 7.615 201,767 -18,123 0.01% 1,536,402
2011-11-01 2011-10-28 7.863 219,890 -12,081 0.01% 1,729,004
2011-10-31 2011-10-27 7.416 231,971 +12,081 0.01% 1,720,317
2011-10-26 2011-10-24 6.804 219,890 -604 0.01% 1,496,043
2011-10-18 2011-10-14 6.870 220,494 +6,041 0.01% 1,514,753
2011-10-17 2011-10-13 7.035 214,453 +12,082 0.01% 1,508,752
2011-10-06 2011-10-03 6.804 202,371 -302 0.01% 1,376,851
2011-09-27 2011-09-23 7.201 202,673 +906 0.01% 1,459,426
2011-09-09 2011-09-07 8.293 201,767 -302 0.01% 1,673,342
2011-09-01 2011-08-30 8.939 202,069 -18,123 0.01% 1,806,302
2011-08-25 2011-08-23 8.012 220,192 -604 0.01% 1,764,184
2011-08-16 2011-08-12 7.698 220,796 -3,624 0.01% 1,699,578
2011-08-11 2011-08-09 7.797 224,420 -6,645 0.01% 1,749,763
2011-08-05 2011-08-03 8.591 231,065 +6,041 0.01% 1,985,173
2011-08-04 2011-08-02 8.906 225,024 +3,926 0.01% 2,004,047
2011-07-28 2011-07-26 9.071 221,098 +12,082 0.01% 2,005,683
2011-07-11 2011-07-07 10.247 209,016 -604 0.01% 2,141,741
2011-07-08 2011-07-06 9.998 209,620 -1,510 0.01% 2,095,881
2011-07-07 2011-07-05 9.518 211,130 -3,021 0.01% 2,009,623
2011-07-06 2011-07-04 9.436 214,151 +2,417 0.01% 2,020,653
2011-07-04 2011-06-29 8.707 211,734 +3,624 0.01% 1,843,628
2011-06-22 2011-06-20 8.575 208,110 +1,813 0.01% 1,784,512
2011-06-20 2011-06-16 8.956 206,297 -4,229 0.01% 1,847,511
2011-06-16 2011-06-14 9.353 210,526 -1,812 0.01% 1,969,024
2011-06-08 2011-06-03 9.552 212,338 +6,041 0.01% 2,028,152
2011-06-03 2011-06-01 9.816 206,297 -6,041 0.01% 2,025,091
2011-06-02 2011-05-31 9.717 212,338 +24,163 0.01% 2,063,301
2011-05-17 2011-05-13 9.866 188,175 +1,813 0.01% 1,856,543
2011-05-13 2011-05-11 10.098 186,362 -19,331 0.01% 1,881,846
2011-05-12 2011-05-09 10.048 205,693 +1,510 0.01% 2,066,831
2011-05-11 2011-05-06 10.785 204,183 -12,082 0.01% 2,202,159
2011-05-09 2011-05-05 10.598 216,265 +17,888 0.01% 2,291,934
2011-05-06 2011-05-04 10.615 198,377 +7,630 0.01% 2,105,740
2011-05-05 2011-05-03 10.632 190,747 +10,271 0.01% 2,027,999
2011-04-29 2011-04-27 11.058 180,476 -587 0.01% 1,995,674
2011-04-27 2011-04-21 11.518 181,063 -587 0.01% 2,085,460
2011-04-21 2011-04-19 11.586 181,650 +5,869 0.01% 2,104,601
2011-04-20 2011-04-18 11.722 175,781 -12,912 0.01% 2,060,563
2011-04-19 2011-04-15 11.722 188,693 -587 0.01% 2,211,921
2011-04-18 2011-04-14 11.671 189,280 +2,348 0.01% 2,209,127
2011-04-15 2011-04-13 11.722 186,932 +21,129 0.01% 2,191,278
2011-04-13 2011-04-11 11.893 165,803 +1,467 0.01% 1,971,847
2011-04-12 2011-04-08 11.808 164,336 -99,775 0.01% 1,940,401
2011-04-08 2011-04-06 11.399 264,111 -5,869 0.02% 3,010,496
2011-04-07 2011-04-04 11.739 269,980 +2,934 0.02% 3,169,394
2011-04-06 2011-04-01 11.484 267,046 -8,804 0.02% 3,066,701
2011-04-04 2011-03-31 11.347 275,850 +2,935 0.02% 3,130,204
2011-04-01 2011-03-30 11.160 272,915 +111,514 0.02% 3,045,749
2011-03-31 2011-03-29 11.313 161,401 +2,347 0.01% 1,825,996
2011-03-29 2011-03-25 11.092 159,054 +1,761 0.01% 1,764,213
2011-03-25 2011-03-23 11.382 157,293 +293 0.01% 1,790,240
2011-03-23 2011-03-21 11.296 157,000 -4,695 0.01% 1,773,530
2011-03-22 2011-03-18 11.007 161,695 +9,391 0.01% 1,779,732
2011-03-16 2011-03-14 12.302 152,304 +1,761 0.01% 1,873,587
2011-03-14 2011-03-10 12.421 150,543 -58,692 0.01% 1,869,879
2011-02-15 2011-02-11 12.455 209,235 -293 0.01% 2,606,017
2011-02-01 2011-01-28 12.625 209,528 -1,468 0.01% 2,645,366
2011-01-27 2011-01-25 12.455 210,996 -2,934 0.01% 2,627,950
2011-01-21 2011-01-19 12.251 213,930 +2,934 0.01% 2,620,753
2011-01-17 2011-01-13 12.370 210,996 -587 0.01% 2,609,975
2011-01-14 2011-01-12 12.046 211,583 -3,521 0.01% 2,548,741
2011-01-13 2011-01-11 11.467 215,104 +5,576 0.01% 2,466,545
2011-01-10 2011-01-06 13.545 209,528 +2,934 0.01% 2,838,146
2011-01-04 2010-12-31 13.648 206,594 -5,869 0.01% 2,819,523
2010-12-29 2010-12-24 13.324 212,463 -1,761 0.01% 2,830,841
2010-12-28 2010-12-22 13.341 214,224 +5,869 0.01% 2,857,955
2010-12-21 2010-12-17 13.358 208,355 -18,194 0.01% 2,783,207
2010-12-17 2010-12-15 13.869 226,549 -2,934 0.01% 3,142,042
2010-12-16 2010-12-14 14.278 229,483 +1,760 0.01% 3,276,574
2010-12-14 2010-12-10 13.801 227,723 +2,935 0.01% 3,142,805
2010-12-13 2010-12-09 14.312 224,788 +5,869 0.01% 3,217,199
2010-12-10 2010-12-08 14.823 218,919 +587 0.01% 3,245,101
2010-12-08 2010-12-06 14.789 218,332 -2,935 0.01% 3,228,959
2010-12-06 2010-12-02 14.465 221,267 +2,642 0.01% 3,200,736
2010-12-03 2010-12-01 14.312 218,625 -5,870 0.01% 3,128,993
2010-12-01 2010-11-29 13.971 224,495 -1,760 0.01% 3,136,505
2010-11-26 2010-11-24 13.665 226,255 -881 0.01% 3,091,705
2010-11-22 2010-11-18 14.483 227,136 -293 0.01% 3,289,504
2010-11-18 2010-11-16 14.534 227,429 -587 0.01% 3,305,372
2010-11-16 2010-11-12 14.602 228,016 +2,934 0.01% 3,329,443
2010-11-10 2010-11-08 15.505 225,082 -1,173 0.01% 3,489,857
2010-11-05 2010-11-03 15.266 226,255 +2,934 0.01% 3,454,074
2010-11-03 2010-11-01 15.556 223,321 +881 0.01% 3,473,968
2010-10-25 2010-10-21 15.590 222,440 -294 0.01% 3,467,843
2010-10-20 2010-10-18 15.846 222,734 -5,869 0.01% 3,529,352
2010-10-19 2010-10-15 15.232 228,603 -2,935 0.01% 3,482,129
2010-10-18 2010-10-14 14.823 231,538 -5,869 0.01% 3,432,156
2010-10-15 2010-10-13 14.005 237,407 -1,174 0.01% 3,324,993
2010-10-14 2010-10-12 13.426 238,581 +5,870 0.01% 3,203,226
2010-09-30 2010-09-28 13.477 232,711 -5,870 0.01% 3,136,309
2010-09-24 2010-09-21 13.034 238,581 -5,869 0.01% 3,109,730
2010-09-21 2010-09-17 12.625 244,450 -293 0.02% 3,086,269
2010-09-20 2010-09-16 12.608 244,743 -11,738 0.02% 3,085,798
2010-09-17 2010-09-15 12.591 256,481 -17,608 0.02% 3,229,424
2010-09-15 2010-09-13 12.165 274,089 +11,738 0.02% 3,334,381
2010-09-14 2010-09-10 12.268 262,351 +5,870 0.02% 3,218,405
2010-09-13 2010-09-09 12.608 256,481 +17,607 0.02% 3,233,794
2010-09-07 2010-09-03 13.034 238,874 -293 0.01% 3,113,550
2010-08-31 2010-08-27 12.847 239,167 -294 0.01% 3,072,544
2010-08-25 2010-08-23 12.813 239,461 -5,869 0.01% 3,068,161
2010-08-20 2010-08-18 12.625 245,330 -880 0.02% 3,097,379
2010-08-16 2010-08-12 11.722 246,210 -1,761 0.02% 2,886,155
2010-08-13 2010-08-11 11.756 247,971 +587 0.02% 2,915,248
2010-08-12 2010-08-10 11.927 247,384 +1,174 0.02% 2,950,497
2010-07-30 2010-07-28 11.756 246,210 -5,870 0.02% 2,894,545
2010-07-26 2010-07-22 11.330 252,080 +5,870 0.02% 2,856,179
2010-07-19 2010-07-15 11.313 246,210 -1,174 0.02% 2,785,475
2010-07-16 2010-07-14 11.518 247,384 -294 0.02% 2,849,337
2010-07-15 2010-07-13 11.007 247,678 -5,869 0.02% 2,726,123
2010-07-14 2010-07-12 11.126 253,547 -93,906 0.02% 2,820,961
2010-07-13 2010-07-09 11.058 347,453 -82,168 0.02% 3,842,078
2010-07-12 2010-07-08 10.683 429,621 -35,215 0.03% 4,589,639
2010-07-07 2010-07-05 10.496 464,836 -17,607 0.03% 4,878,720
2010-07-06 2010-07-02 10.632 482,443 -5,870 0.03% 5,129,276
2010-07-05 2010-06-30 10.598 488,313 +5,870 0.03% 5,175,045
2010-07-02 2010-06-29 10.598 482,443 +117,382 0.03% 5,112,836
2010-06-30 2010-06-28 11.313 365,061 -57,811 0.02% 4,130,085
2010-06-29 2010-06-25 11.279 422,872 +29,346 0.03% 4,769,714
2010-06-28 2010-06-24 11.705 393,526 +294 0.02% 4,606,336
2010-06-25 2010-06-23 11.552 393,232 -5,576 0.02% 4,542,595
2010-06-24 2010-06-22 11.228 398,808 +4,402 0.02% 4,477,904
2010-06-23 2010-06-21 11.433 394,406 +28,465 0.02% 4,509,117
2010-06-22 2010-06-18 11.365 365,941 -2,935 0.02% 4,158,746
2010-06-21 2010-06-17 11.416 368,876 -35,214 0.02% 4,210,956
2010-06-18 2010-06-15 11.245 404,090 -29,346 0.02% 4,544,096
2010-06-17 2010-06-14 10.853 433,436 -880 0.03% 4,704,244
2010-06-14 2010-06-10 10.479 434,316 +293 0.03% 4,550,996
2010-06-10 2010-06-08 10.751 434,023 -31,106 0.03% 4,666,245
2010-06-08 2010-06-04 10.496 465,129 +880 0.03% 4,881,796
2010-06-07 2010-06-03 10.308 464,249 -29,346 0.03% 4,785,550
2010-06-04 2010-06-02 9.882 493,595 +23,477 0.03% 4,877,802
2010-06-03 2010-06-01 10.104 470,118 +5,869 0.03% 4,749,928
2010-06-02 2010-05-31 10.581 464,249 +2,935 0.03% 4,912,109
2010-06-01 2010-05-28 10.530 461,314 -33,748 0.03% 4,857,475
2010-05-27 2010-05-25 9.678 495,062 -65,734 0.03% 4,791,080
2010-05-26 2010-05-24 10.019 560,796 -4,109 0.03% 5,618,336
2010-05-25 2010-05-20 10.087 564,905 -2,934 0.03% 5,698,002
2010-05-24 2010-05-19 10.172 567,839 +5,575 0.04% 5,775,971
2010-05-20 2010-05-18 10.819 562,264 +5,869 0.03% 6,083,303
2010-05-19 2010-05-17 10.956 556,395 -6,162 0.03% 6,095,645
2010-05-13 2010-05-11 11.790 562,557 -35,215 0.03% 6,632,818
2010-05-12 2010-05-10 12.285 597,772 +14,673 0.04% 7,343,902
2010-05-11 2010-05-07 12.114 583,099 +4,893 0.04% 7,063,447
2010-05-10 2010-05-06 12.148 578,206 -11,640 0.04% 7,024,045
2010-05-07 2010-05-05 12.629 589,846 -17,459 0.04% 7,449,228
2010-05-06 2010-05-04 12.749 607,305 -29,100 0.04% 7,742,764
2010-05-05 2010-05-03 12.801 636,405 +55,871 0.04% 8,146,576
2010-05-03 2010-04-29 12.973 580,534 -5,820 0.04% 7,531,125
2010-04-28 2010-04-26 13.540 586,354 +2,328 0.04% 7,939,102
2010-04-27 2010-04-23 13.334 584,026 -34,628 0.04% 7,787,161
2010-04-26 2010-04-22 13.213 618,654 +37,829 0.04% 8,174,467
2010-04-23 2010-04-21 13.437 580,825 +61,109 0.04% 7,804,361
2010-04-22 2010-04-20 13.437 519,716 +6,984 0.03% 6,983,258
2010-04-21 2010-04-19 13.540 512,732 +22,406 0.03% 6,942,277
2010-04-20 2010-04-16 13.883 490,326 +26,481 0.03% 6,807,404
2010-04-19 2010-04-15 14.107 463,845 -98,938 0.03% 6,543,367
2010-04-16 2010-04-14 13.780 562,783 +5,820 0.04% 7,755,336
2010-04-15 2010-04-13 13.849 556,963 -8,730 0.03% 7,713,414
2010-04-14 2010-04-12 13.918 565,693 +873 0.04% 7,873,197
2010-04-13 2010-04-09 13.883 564,820 +55,289 0.04% 7,841,636
2010-04-12 2010-04-08 14.021 509,531 +58,199 0.03% 7,144,076
2010-04-09 2010-04-07 14.141 451,332 +2,619 0.03% 6,382,359
2010-04-08 2010-04-01 14.055 448,713 +15,131 0.03% 6,306,773
2010-04-07 2010-03-31 14.090 433,582 +52,379 0.03% 6,109,003
2010-04-01 2010-03-30 14.004 381,203 +3,492 0.02% 5,338,253
2010-03-31 2010-03-29 14.450 377,711 +58,199 0.02% 5,458,093
2010-03-30 2010-03-26 14.141 319,512 -1,164 0.02% 4,518,271
2010-03-29 2010-03-25 14.622 320,676 -51,215 0.02% 4,689,011
2010-03-26 2010-03-24 14.468 371,891 +80,315 0.02% 5,380,381
2010-03-25 2010-03-23 15.395 291,576 +87,298 0.02% 4,488,953
2010-03-19 2010-03-17 15.602 204,278 -29,100 0.01% 3,187,078
2010-03-17 2010-03-15 15.138 233,378 +29,100 0.01% 3,532,817
2010-03-12 2010-03-10 15.739 204,278 +7,566 0.01% 3,215,158
2010-03-11 2010-03-09 15.859 196,712 -52,379 0.01% 3,119,736
2010-03-10 2010-03-08 15.773 249,091 -31,428 0.02% 3,929,036
2010-03-09 2010-03-05 15.292 280,519 -58,199 0.02% 4,289,805
2010-03-08 2010-03-04 14.897 338,718 -29,099 0.02% 5,045,947
2010-03-05 2010-03-03 14.622 367,817 -58,199 0.02% 5,378,320
2010-03-04 2010-03-02 14.279 426,016 +26,190 0.03% 6,082,921
2010-03-03 2010-03-01 14.193 399,826 -37,830 0.02% 5,674,614
2010-03-02 2010-02-26 13.901 437,656 +11,640 0.03% 6,083,684
2010-03-01 2010-02-25 13.780 426,016 -29,099 0.03% 5,870,641
2010-02-26 2010-02-24 13.832 455,115 +1,746 0.03% 6,295,095
2010-02-25 2010-02-23 13.918 453,369 +72,748 0.03% 6,309,895
2010-02-22 2010-02-18 14.313 380,621 +8,730 0.02% 5,447,823
2010-02-19 2010-02-17 14.347 371,891 +38,411 0.02% 5,335,651
2010-02-17 2010-02-11 14.588 333,480 +58,199 0.02% 4,864,775
2010-02-10 2010-02-08 14.794 275,281 +29,391 0.02% 4,072,533
2010-02-09 2010-02-05 14.949 245,890 -186,237 0.02% 3,675,745
2010-02-08 2010-02-04 15.378 432,127 +11,640 0.03% 6,645,378
2010-02-05 2010-02-03 15.688 420,487 +58,199 0.03% 6,596,425
2010-02-01 2010-01-28 15.567 362,288 +87,298 0.02% 5,639,848
2010-01-26 2010-01-22 17.182 274,990 +116,398 0.02% 4,725,004
2010-01-25 2010-01-21 18.626 158,592 +291 0.01% 2,953,900
2010-01-22 2010-01-20 19.725 158,301 -116,689 0.01% 3,122,560
2010-01-21 2010-01-19 19.485 274,990 -16,295 0.02% 5,358,154
2010-01-20 2010-01-18 18.832 291,285 +126,291 0.02% 5,485,471
2010-01-19 2010-01-15 19.038 164,994 -5,238 0.01% 3,141,183
2010-01-15 2010-01-13 16.993 170,232 -291 0.01% 2,892,829
2010-01-12 2010-01-08 17.664 170,523 -58,199 0.01% 3,012,044
2010-01-11 2010-01-07 17.595 228,722 -291 0.01% 4,024,326
2010-01-07 2010-01-05 16.925 229,013 -291 0.01% 3,875,981
2010-01-05 2009-12-31 15.584 229,304 -291 0.01% 3,573,586
2009-12-14 2009-12-10 16.031 229,595 +58,199 0.01% 3,680,691
2009-12-08 2009-12-04 16.203 171,396 -1,164 0.01% 2,777,139
2009-12-07 2009-12-03 16.976 172,560 -58,199 0.01% 2,929,425
2009-12-03 2009-12-01 15.980 230,759 -3,492 0.02% 3,687,456
2009-12-02 2009-11-30 15.842 234,251 +1,164 0.02% 3,711,057
2009-11-04 2009-11-02 15.997 233,087 -873 0.02% 3,728,662
2009-11-03 2009-10-30 15.980 233,960 +58,199 0.02% 3,738,607
2009-11-02 2009-10-29 16.237 175,761 -1,164 0.01% 2,853,906
2009-10-30 2009-10-28 17.131 176,925 -291 0.01% 3,030,886
2009-10-29 2009-10-27 17.286 177,216 -1,164 0.01% 3,063,276
2009-10-22 2009-10-20 16.839 178,380 -291 0.01% 3,003,707
2009-10-21 2009-10-19 16.719 178,671 -582 0.01% 2,987,117
2009-10-19 2009-10-15 16.237 179,253 -291 0.01% 2,910,607
2009-10-15 2009-10-13 16.358 179,544 -22,988 0.01% 2,936,927
2009-10-14 2009-10-12 16.375 202,532 -291 0.02% 3,316,438
2009-10-13 2009-10-09 16.306 202,823 -291 0.02% 3,307,263
2009-10-09 2009-10-07 16.461 203,114 -291 0.02% 3,343,418
2009-09-30 2009-09-28 15.258 203,405 -1,164 0.02% 3,103,558
2009-09-24 2009-09-22 15.894 204,569 -1,746 0.02% 3,251,373
2009-09-16 2009-09-14 16.117 206,315 -35,210 0.02% 3,325,209
2009-09-09 2009-09-07 15.877 241,525 -1,455 0.02% 3,834,593
2009-09-04 2009-09-02 15.224 242,980 +582 0.02% 3,699,044
2009-09-02 2009-08-31 15.447 242,398 +291 0.02% 3,744,329
2009-08-31 2009-08-27 14.777 242,107 +2,328 0.02% 3,577,594
2009-08-25 2009-08-21 15.602 239,779 -291 0.02% 3,740,953
2009-08-21 2009-08-19 14.966 240,070 -5,820 0.02% 3,592,868
2009-08-18 2009-08-14 15.842 245,890 +58,199 0.02% 3,895,445
2009-08-17 2009-08-13 16.100 187,691 +582 0.01% 3,021,818
2009-08-05 2009-08-03 16.856 187,109 -2,328 0.01% 3,153,908
2009-08-04 2009-07-31 15.464 189,437 -291 0.02% 2,929,494
2009-07-27 2009-07-23 15.241 189,728 -5,820 0.02% 2,891,614
2009-07-24 2009-07-22 15.413 195,548 -72,749 0.02% 3,013,916
2009-07-23 2009-07-21 14.725 268,297 +3,492 0.02% 3,950,771
2009-07-22 2009-07-20 14.760 264,805 +55,871 0.02% 3,908,450
2009-07-21 2009-07-17 15.103 208,934 -14,259 0.02% 3,155,610
2009-07-20 2009-07-16 14.880 223,193 +16,587 0.02% 3,321,114
2009-06-30 2009-06-26 12.904 206,606 -2,328 0.02% 2,666,049
2009-06-24 2009-06-22 12.182 208,934 -5,820 0.02% 2,545,310
2009-06-23 2009-06-19 11.461 214,754 -4,947 0.02% 2,461,231
2009-06-18 2009-06-16 12.629 219,701 +5,820 0.02% 2,774,627
2009-06-16 2009-06-12 13.505 213,881 +36,374 0.02% 2,888,551
2009-06-09 2009-06-05 14.760 177,507 -5,820 0.01% 2,619,956
2009-06-08 2009-06-04 14.588 183,327 +2,328 0.01% 2,674,357
2009-06-05 2009-06-03 14.794 180,999 -2,328 0.01% 2,677,717
2009-06-04 2009-06-02 14.536 183,327 +2,328 0.01% 2,664,907
2009-06-03 2009-06-01 15.653 180,999 -1,746 0.01% 2,833,217
2009-06-02 2009-05-29 15.602 182,745 -5,237 0.01% 2,851,183
2009-06-01 2009-05-27 14.221 187,982 +542 0.01% 2,673,343
2009-05-29 2009-05-26 13.893 187,440 -1,159 0.01% 2,604,170
2009-05-27 2009-05-25 12.651 188,599 -4,635 0.02% 2,385,913
2009-05-25 2009-05-21 12.254 193,234 +4,635 0.02% 2,367,844
2009-05-22 2009-05-20 12.841 188,599 -8,981 0.02% 2,421,718
2009-05-21 2009-05-19 12.306 197,580 +8,401 0.02% 2,431,329
2009-05-12 2009-05-08 13.082 189,179 -289 0.02% 2,474,875
2009-05-08 2009-05-06 12.444 189,468 -4,636 0.02% 2,357,666
2009-05-07 2009-05-05 12.133 194,104 +4,636 0.02% 2,355,055
2009-05-04 2009-04-29 12.340 189,468 -2,318 0.02% 2,338,046
2009-04-28 2009-04-24 11.926 191,786 -2,897 0.02% 2,287,211
2009-04-23 2009-04-21 11.097 194,683 -5,794 0.02% 2,160,480
2009-04-22 2009-04-20 10.942 200,477 +5,794 0.02% 2,193,638
2009-04-17 2009-04-15 11.529 194,683 -57,941 0.02% 2,244,480
2009-04-07 2009-04-03 11.218 252,624 -870 0.02% 2,833,995
2009-04-03 2009-04-01 10.631 253,494 +1,159 0.02% 2,695,005
2009-03-31 2009-03-27 10.407 252,335 -289 0.02% 2,626,068
2009-03-26 2009-03-24 10.511 252,624 -4,056 0.02% 2,655,236
2009-03-18 2009-03-16 8.992 256,680 +1,159 0.02% 2,308,027
2009-03-12 2009-03-10 8.560 255,521 -290 0.02% 2,187,356
2009-02-25 2009-02-23 9.113 255,811 -57,942 0.02% 2,331,118
2009-02-24 2009-02-20 8.716 313,753 +2,898 0.02% 2,734,579
2009-02-23 2009-02-19 8.474 310,855 -2,898 0.02% 2,634,211
2009-02-18 2009-02-16 7.991 313,753 +2,898 0.02% 2,507,149
2009-02-16 2009-02-12 7.974 310,855 -870 0.02% 2,478,626
2009-02-11 2009-02-09 8.301 311,725 -2,607 0.02% 2,587,783
2009-02-09 2009-02-05 8.371 314,332 +3,477 0.02% 2,631,125
2009-01-15 2009-01-13 8.198 310,855 -1,159 0.02% 2,548,371
2009-01-09 2009-01-07 9.510 312,014 +5,794 0.02% 2,967,132
2008-12-22 2008-12-18 10.234 306,220 -1,159 0.02% 3,134,003
2008-12-17 2008-12-15 9.441 307,379 -290 0.02% 2,901,835
2008-12-10 2008-12-08 8.837 307,669 -6,663 0.02% 2,718,723
2008-11-21 2008-11-19 7.214 314,332 -11,588 0.02% 2,267,650
2008-11-20 2008-11-18 7.076 325,920 -290 0.02% 2,306,248
2008-11-14 2008-11-12 7.093 326,210 +11,588 0.02% 2,313,930
2008-11-11 2008-11-07 6.369 314,622 -289 0.02% 2,003,672
2008-11-10 2008-11-06 5.471 314,911 -11,589 0.02% 1,722,893
2008-11-07 2008-11-05 5.695 326,500 +5,794 0.02% 1,859,552
2008-11-06 2008-11-04 5.488 320,706 -10,429 0.02% 1,760,133
2008-11-04 2008-10-31 5.367 331,135 -1,159 0.03% 1,777,365
2008-11-03 2008-10-30 5.816 332,294 -579 0.03% 1,932,696
2008-10-31 2008-10-29 5.678 332,873 +5,794 0.03% 1,890,104
2008-10-30 2008-10-28 6.041 327,079 +3,187 0.02% 1,975,750
2008-10-29 2008-10-27 6.558 323,892 +5,504 0.02% 2,124,198
2008-10-28 2008-10-24 7.473 318,388 -290 0.02% 2,379,336
2008-10-20 2008-10-16 7.421 318,678 +580 0.02% 2,365,003
2008-10-16 2008-10-14 9.751 318,098 -290 0.02% 3,101,848
2008-10-09 2008-10-06 10.373 318,388 +2,318 0.02% 3,302,496
2008-10-03 2008-09-30 10.908 316,070 +57,941 0.02% 3,447,558
2008-09-24 2008-09-22 11.563 258,129 -13,616 0.02% 2,984,852
2008-09-23 2008-09-19 11.874 271,745 -9,271 0.02% 3,226,719
2008-09-22 2008-09-18 10.442 281,016 -579 0.02% 2,934,253
2008-09-19 2008-09-17 10.700 281,595 -1,159 0.02% 3,013,199
2008-09-18 2008-09-16 10.873 282,754 +579 0.02% 3,074,401
2008-09-09 2008-09-05 10.390 282,175 +1,449 0.02% 2,931,745
2008-09-08 2008-09-04 10.770 280,726 +579 0.02% 3,023,280
2008-09-05 2008-09-03 11.270 280,147 +580 0.02% 3,157,260
2008-09-04 2008-09-02 11.563 279,567 -1,159 0.02% 3,232,748
2008-09-02 2008-08-29 11.425 280,726 -290 0.02% 3,207,390
2008-08-21 2008-08-19 10.821 281,016 +1,739 0.02% 3,040,953
2008-08-15 2008-08-13 12.409 279,277 +289 0.02% 3,465,575
2008-08-01 2008-07-30 14.428 278,988 -869 0.02% 4,025,344
2008-07-28 2008-07-24 13.704 279,857 -3,476 0.02% 3,835,022
2008-07-21 2008-07-17 12.910 283,333 +289 0.02% 3,657,716
2008-07-18 2008-07-16 12.133 283,044 -28,970 0.02% 3,434,160
2008-07-17 2008-07-15 12.202 312,014 +3,476 0.02% 3,807,191
2008-07-14 2008-07-10 13.030 308,538 +1,738 0.02% 4,020,377
2008-07-02 2008-06-27 13.462 306,800 +1,739 0.02% 4,130,106
2008-06-30 2008-06-26 14.515 305,061 -1,159 0.02% 4,427,860
2008-06-24 2008-06-20 15.188 306,220 +46,353 0.02% 4,650,797
2008-06-19 2008-06-17 15.602 259,867 +579 0.02% 4,054,439
2008-06-18 2008-06-16 15.516 259,288 -1,158 0.02% 4,023,030
2008-06-10 2008-06-05 16.154 260,446 +1,158 0.02% 4,207,312
2008-06-04 2008-06-02 17.069 259,288 -1,158 0.02% 4,425,781
2008-05-27 2008-05-23 16.758 260,446 -26,654 0.02% 4,364,637
2008-05-26 2008-05-22 15.844 287,100 +1,159 0.02% 4,548,698
2008-05-21 2008-05-19 16.603 285,941 -289 0.02% 4,747,475
2008-05-19 2008-05-15 17.123 286,230 +289 0.02% 4,901,222
2008-05-16 2008-05-14 17.210 285,941 -1,102 0.02% 4,921,127
2008-05-09 2008-05-07 15.906 287,043 -1,151 0.02% 4,565,844
2008-05-08 2008-05-06 16.393 288,194 -1,438 0.02% 4,724,432
2008-04-29 2008-04-25 17.106 289,632 -1,150 0.02% 4,954,440
2008-04-28 2008-04-24 16.185 290,782 -21,284 0.02% 4,706,198
2008-04-25 2008-04-23 16.011 312,066 -4,315 0.02% 4,996,421
2008-04-24 2008-04-22 15.628 316,381 -3,739 0.02% 4,944,508
2008-04-21 2008-04-17 13.786 320,120 -1,150 0.02% 4,413,051
2008-04-15 2008-04-11 14.255 321,270 +863 0.02% 4,579,700
2008-04-07 2008-04-02 14.220 320,407 -27,899 0.02% 4,556,258
2008-04-03 2008-04-01 13.577 348,306 -288 0.03% 4,728,953
2008-04-02 2008-03-31 12.951 348,594 -5,752 0.03% 4,514,703
2008-03-27 2008-03-25 13.038 354,346 -4,314 0.03% 4,619,998
2008-03-26 2008-03-20 12.464 358,660 -576 0.03% 4,470,489
2008-03-20 2008-03-18 12.169 359,236 -2,876 0.03% 4,371,504
2008-03-19 2008-03-17 12.673 362,112 -1,150 0.03% 4,589,057
2008-03-14 2008-03-12 15.281 363,262 -1,726 0.03% 5,550,880
2008-03-06 2008-03-04 15.472 364,988 +288 0.03% 5,647,049
2008-02-29 2008-02-27 15.750 364,700 -41,705 0.03% 5,744,033
2008-02-28 2008-02-26 15.003 406,405 +5,177 0.03% 6,097,093
2008-02-27 2008-02-25 14.133 401,228 -8,053 0.03% 5,670,675
2008-02-26 2008-02-22 14.168 409,281 -4,027 0.03% 5,798,720
2008-02-22 2008-02-20 14.551 413,308 -1,726 0.03% 6,013,845
2008-02-19 2008-02-15 14.411 415,034 -1,438 0.03% 5,981,239
2008-02-18 2008-02-14 14.307 416,472 -287 0.03% 5,958,523
2008-02-12 2008-02-06 14.690 416,759 -7,766 0.03% 6,122,019
2008-02-11 2008-02-04 15.315 424,525 -5,177 0.03% 6,501,778
2008-02-04 2008-01-31 13.907 429,702 +575 0.03% 5,975,997
2008-01-31 2008-01-29 13.820 429,127 +288 0.03% 5,930,700
2008-01-30 2008-01-28 13.751 428,839 -288 0.03% 5,896,900
2008-01-29 2008-01-25 14.151 429,127 -8,053 0.03% 6,072,440
2008-01-28 2008-01-24 13.021 437,180 -863 0.03% 5,692,396
2008-01-25 2008-01-23 12.499 438,043 +62,125 0.03% 5,475,183
2008-01-24 2008-01-22 12.378 375,918 +1,439 0.03% 4,652,925
2008-01-22 2008-01-18 15.837 374,479 -2,014 0.03% 5,930,603
2008-01-21 2008-01-17 15.924 376,493 +575 0.03% 5,995,223
2008-01-18 2008-01-16 15.767 375,918 +38,254 0.03% 5,927,252
2008-01-17 2008-01-15 17.871 337,664 +39,691 0.03% 6,034,355
2008-01-16 2008-01-14 18.983 297,973 +34,514 0.02% 5,656,562
2008-01-15 2008-01-11 19.505 263,459 +8,054 0.02% 5,138,766
2008-01-14 2008-01-10 20.166 255,405 +2,301 0.02% 5,150,393
2008-01-11 2008-01-09 20.444 253,104 +1,150 0.02% 5,174,392
2008-01-10 2008-01-08 20.235 251,954 -4,889 0.02% 5,098,321
2008-01-08 2008-01-04 19.748 256,843 +1,725 0.02% 5,072,231
2008-01-07 2008-01-03 19.714 255,118 -1,150 0.02% 5,029,295
2008-01-04 2008-01-02 20.757 256,268 +7,478 0.02% 5,319,266
2008-01-03 2007-12-31 21.070 248,790 -26,461 0.02% 5,241,897
2008-01-02 2007-12-27 19.714 275,251 -863 0.02% 5,426,189
2007-12-28 2007-12-24 19.505 276,114 -3,451 0.02% 5,385,602
2007-12-27 2007-12-20 18.671 279,565 -23,297 0.02% 5,219,634
2007-12-21 2007-12-19 17.628 302,862 +22,721 0.02% 5,338,702
2007-12-20 2007-12-18 18.114 280,141 +19,559 0.02% 5,074,548
2007-12-19 2007-12-17 18.914 260,582 +18,407 0.02% 4,928,631
2007-12-18 2007-12-14 20.166 242,175 -12,080 0.02% 4,883,602
2007-12-17 2007-12-13 20.583 254,255 -6,327 0.02% 5,233,282
2007-12-14 2007-12-12 19.818 260,582 -1,726 0.02% 5,164,190
2007-12-13 2007-12-11 20.339 262,308 -5,753 0.02% 5,335,196
2007-12-12 2007-12-10 19.922 268,061 -575 0.02% 5,340,368
2007-12-11 2007-12-07 20.548 268,636 +6,328 0.02% 5,519,944
2007-12-10 2007-12-06 21.035 262,308 +4,314 0.02% 5,517,596
2007-12-07 2007-12-05 21.695 257,994 -6,903 0.02% 5,597,282
2007-12-06 2007-12-04 21.348 264,897 -1,438 0.02% 5,654,945
2007-12-05 2007-12-03 21.417 266,335 +3,164 0.02% 5,704,163
2007-12-04 2007-11-30 21.243 263,171 -65,577 0.02% 5,590,649
2007-12-03 2007-11-29 19.262 328,748 +7,766 0.03% 6,332,218
2007-11-30 2007-11-28 18.879 320,982 0.03% 6,059,872

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