History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PRESIDENT SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.320 0 +0
2025-10-13 2025-10-09 6.310 0 +0
2025-10-10 2025-10-08 6.000 0 +0
2025-10-09 2025-10-06 5.940 0 +0
2025-10-08 2025-10-03 6.020 0 +0
2025-10-06 2025-10-02 5.930 0 +0
2025-10-03 2025-09-30 6.000 0 +0
2025-10-02 2025-09-29 5.860 0 +0
2025-09-30 2025-09-26 5.820 0 +0
2025-09-29 2025-09-25 6.063 0 +0
2025-09-26 2025-09-24 6.134 0 +0
2025-09-25 2025-09-23 6.155 0 +0
2025-09-24 2025-09-22 6.196 0 +0
2025-09-23 2025-09-19 6.206 0 +0
2025-09-22 2025-09-18 6.134 0 +0
2025-09-19 2025-09-17 6.298 0 +0
2025-09-18 2025-09-16 6.236 0 +0
2025-09-17 2025-09-15 6.226 0 +0
2025-09-16 2025-09-12 6.298 0 +0
2025-09-15 2025-09-11 6.359 0 +0
2025-09-12 2025-09-10 6.114 0 +0
2025-09-11 2025-09-09 6.134 0 +0
2025-09-10 2025-09-08 6.185 0 +0
2025-09-09 2025-09-05 6.124 0 +0
2025-09-08 2025-09-04 6.042 0 +0
2025-09-05 2025-09-03 6.053 0 +0
2025-09-04 2025-09-02 6.104 0 +0
2025-09-03 2025-09-01 6.216 0 +0
2025-09-02 2025-08-29 6.400 0 +0
2025-09-01 2025-08-28 6.451 0 +0
2025-08-29 2025-08-27 6.430 0 +0
2025-08-28 2025-08-26 6.512 0 +0
2025-08-27 2025-08-25 6.492 0 +0
2025-08-26 2025-08-22 6.267 0 +0
2025-08-25 2025-08-21 6.277 0 +0
2025-08-22 2025-08-20 5.930 0 +0
2025-08-21 2025-08-19 5.879 0 +0
2025-08-20 2025-08-18 5.859 0 +0
2025-08-19 2025-08-15 5.777 0 +0
2025-08-18 2025-08-14 5.849 0 +0
2025-08-15 2025-08-13 5.838 0 +0
2025-08-14 2025-08-12 5.828 0 +0
2025-08-13 2025-08-11 5.736 0 +0
2025-08-12 2025-08-08 5.757 0 +0
2025-08-11 2025-08-07 5.716 0 +0
2025-08-08 2025-08-06 5.655 0 +0
2025-08-07 2025-08-05 5.614 0 +0
2025-08-06 2025-08-04 5.501 0 +0
2025-08-05 2025-08-01 5.522 0 +0
2025-08-04 2025-07-31 5.553 0 +0
2025-08-01 2025-07-30 5.746 0 +0
2025-07-31 2025-07-29 5.716 0 +0
2025-07-30 2025-07-28 5.726 0 +0
2025-07-29 2025-07-25 5.787 0 +0
2025-07-28 2025-07-24 5.849 0 +0
2025-07-25 2025-07-23 5.889 0 +0
2025-07-24 2025-07-22 5.940 0 +0
2025-07-23 2025-07-21 5.644 0 +0
2025-07-22 2025-07-18 5.522 0 +0
2025-07-21 2025-07-17 5.532 0 +0
2025-07-18 2025-07-16 5.542 0 +0
2025-07-17 2025-07-15 5.420 0 +0
2025-07-16 2025-07-14 5.338 0 +0
2025-07-15 2025-07-11 5.032 0 +0
2025-07-14 2025-07-10 5.042 0 +0
2025-07-11 2025-07-09 5.022 0 +0
2025-07-10 2025-07-08 4.920 0 +0
2025-07-09 2025-07-07 4.920 0 +0
2025-07-08 2025-07-04 4.899 0 +0
2025-07-07 2025-07-03 4.920 0 +0
2025-07-04 2025-07-02 4.920 0 +0
2025-07-03 2025-06-30 4.838 0 +0
2025-07-02 2025-06-27 4.828 0 +0
2025-06-30 2025-06-26 4.879 0 +0
2025-06-27 2025-06-25 4.950 0 +0
2025-06-26 2025-06-24 4.889 0 +0
2025-06-25 2025-06-23 4.889 0 +0
2025-06-24 2025-06-20 4.909 0 +0
2025-06-23 2025-06-19 5.349 0 +0
2025-06-20 2025-06-18 5.477 0 +0
2025-06-19 2025-06-17 5.563 0 +0
2025-06-18 2025-06-16 5.542 0 +0
2025-06-17 2025-06-13 5.584 0 +0
2025-06-16 2025-06-12 5.574 0 +0
2025-06-13 2025-06-11 5.563 0 +0
2025-06-12 2025-06-10 5.488 0 +0
2025-06-11 2025-06-09 5.467 0 +0
2025-06-10 2025-06-06 5.467 0 +0
2025-06-09 2025-06-05 5.424 0 +0
2025-06-06 2025-06-04 5.360 0 +0
2025-06-05 2025-06-03 5.413 0 +0
2025-06-04 2025-06-02 5.285 0 +0
2025-06-03 2025-05-30 5.370 0 +0
2025-06-02 2025-05-29 5.445 0 +0
2025-05-30 2025-05-28 5.413 0 +0
2025-05-29 2025-05-27 5.424 0 +0
2025-05-28 2025-05-26 5.392 0 +0
2025-05-27 2025-05-23 5.381 0 +0
2025-05-26 2025-05-22 5.328 0 +0
2025-05-23 2025-05-21 5.328 0 +0
2025-05-22 2025-05-20 5.296 0 +0
2025-05-21 2025-05-19 5.264 0 +0
2025-05-20 2025-05-16 5.231 0 +0
2025-05-19 2025-05-15 5.306 0 +0
2025-05-16 2025-05-14 5.349 0 +0
2025-05-15 2025-05-13 5.296 0 +0
2025-05-14 2025-05-12 5.285 0 +0
2025-05-13 2025-05-09 5.189 0 +0
2025-05-12 2025-05-08 5.231 0 +0
2025-05-09 2025-05-07 5.146 0 +0
2025-05-08 2025-05-06 5.167 0 +0
2025-05-07 2025-05-02 5.092 0 +0
2025-05-06 2025-04-30 5.114 0 +0
2025-05-02 2025-04-29 5.124 0 +0
2025-04-30 2025-04-28 5.071 0 +0
2025-04-29 2025-04-25 5.017 0 +0
2025-04-28 2025-04-24 5.071 0 +0
2025-04-25 2025-04-23 5.135 0 +0
2025-04-24 2025-04-22 5.050 0 +0
2025-04-23 2025-04-17 5.028 0 +0
2025-04-22 2025-04-16 5.039 0 +0
2025-04-17 2025-04-15 5.017 0 +0
2025-04-16 2025-04-14 5.007 0 +0
2025-04-15 2025-04-11 4.964 0 +0
2025-04-14 2025-04-10 4.868 0 +0
2025-04-11 2025-04-09 4.868 0 +0
2025-04-10 2025-04-08 4.803 0 +0
2025-04-09 2025-04-07 4.418 0 +0
2025-04-08 2025-04-03 4.953 0 +0
2025-04-07 2025-04-02 4.953 0 +0
2025-04-03 2025-04-01 4.953 0 +0
2025-04-02 2025-03-31 5.178 0 +0
2025-04-01 2025-03-28 5.403 0 +0
2025-03-31 2025-03-27 5.435 0 +0
2025-03-28 2025-03-26 5.435 0 +0
2025-03-27 2025-03-25 5.435 0 +0
2025-03-26 2025-03-24 5.477 0 +0
2025-03-25 2025-03-21 5.563 0 +0
2025-03-24 2025-03-20 5.627 0 +0
2025-03-21 2025-03-19 5.681 0 +0
2025-03-20 2025-03-18 5.734 0 +0
2025-03-19 2025-03-17 5.691 0 +0
2025-03-18 2025-03-14 5.713 0 +0
2025-03-17 2025-03-13 5.627 0 +0
2025-03-14 2025-03-12 5.617 0 +0
2025-03-13 2025-03-11 5.574 0 +0
2025-03-12 2025-03-10 5.649 0 +0
2025-03-11 2025-03-07 5.606 0 +0
2025-03-10 2025-03-06 5.649 0 +0
2025-03-07 2025-03-05 5.638 0 +0
2025-03-06 2025-03-04 5.574 0 +0
2025-03-05 2025-03-03 5.584 0 +0
2025-03-04 2025-02-28 5.520 0 +0
2025-03-03 2025-02-27 5.617 0 +0
2025-02-28 2025-02-26 5.520 0 +0
2025-02-27 2025-02-25 5.456 0 +0
2025-02-26 2025-02-24 5.574 0 +0
2025-02-25 2025-02-21 5.392 0 +0
2025-02-24 2025-02-20 5.317 0 +0
2025-02-21 2025-02-19 5.370 0 +0
2025-02-20 2025-02-18 5.360 0 +0
2025-02-19 2025-02-17 5.221 0 +0
2025-02-18 2025-02-14 5.199 0 +0
2025-02-17 2025-02-13 5.114 0 +0
2025-02-14 2025-02-12 5.178 0 +0
2025-02-13 2025-02-11 5.103 0 +0
2025-02-12 2025-02-10 5.199 0 +0
2025-02-11 2025-02-07 5.231 0 +0
2025-02-10 2025-02-06 5.189 0 +0
2025-02-07 2025-02-05 5.221 0 +0
2025-02-06 2025-02-04 5.274 0 +0
2025-02-05 2025-02-03 5.242 0 +0
2025-02-04 2025-01-28 5.296 0 +0
2025-02-03 2025-01-24 5.274 0 +0
2025-01-27 2025-01-23 5.231 0 +0
2025-01-24 2025-01-22 5.146 0 +0
2025-01-23 2025-01-21 5.231 0 +0
2025-01-22 2025-01-20 5.296 0 +0
2025-01-21 2025-01-17 5.296 0 +0
2025-01-20 2025-01-16 5.231 0 +0
2025-01-17 2025-01-15 5.199 0 +0
2025-01-16 2025-01-14 5.178 0 +0
2025-01-15 2025-01-13 5.028 0 +0
2025-01-14 2025-01-10 5.071 0 +0
2025-01-13 2025-01-09 5.124 0 +0
2025-01-10 2025-01-08 5.092 0 +0
2025-01-09 2025-01-07 5.135 0 +0
2025-01-08 2025-01-06 5.210 0 +0
2025-01-07 2025-01-03 5.189 0 +0
2025-01-06 2025-01-02 5.210 0 +0
2025-01-03 2024-12-31 5.360 0 +0
2025-01-02 2024-12-27 5.157 0 +0
2024-12-30 2024-12-24 5.157 0 +0
2024-12-27 2024-12-20 4.910 0 +0
2024-12-23 2024-12-19 5.039 0 +0
2024-12-20 2024-12-18 5.082 0 +0
2024-12-19 2024-12-17 4.910 0 +0
2024-12-18 2024-12-16 4.921 0 +0
2024-12-17 2024-12-13 4.943 0 +0
2024-12-16 2024-12-12 5.082 0 +0
2024-12-13 2024-12-11 5.071 0 +0
2024-12-12 2024-12-10 5.071 0 +0
2024-12-11 2024-12-09 5.242 0 +0
2024-12-10 2024-12-06 5.092 0 +0
2024-12-09 2024-12-05 5.060 0 +0
2024-12-06 2024-12-04 5.028 0 +0
2024-12-05 2024-12-03 5.050 0 +0
2024-12-04 2024-12-02 4.964 0 +0
2024-12-03 2024-11-29 4.868 0 +0
2024-12-02 2024-11-28 4.857 0 +0
2024-11-29 2024-11-27 4.953 0 +0
2024-11-28 2024-11-26 4.910 0 +0
2024-11-27 2024-11-25 4.932 0 +0
2024-11-26 2024-11-22 4.985 0 +0
2024-11-25 2024-11-21 5.135 0 +0
2024-11-22 2024-11-20 5.157 0 +0
2024-11-21 2024-11-19 5.167 0 +0
2024-11-20 2024-11-18 5.210 0 +0
2024-11-19 2024-11-15 5.157 0 +0
2024-11-18 2024-11-14 5.103 0 +0
2024-11-15 2024-11-13 5.242 0 +0
2024-11-14 2024-11-12 5.157 0 +0
2024-11-13 2024-11-11 5.349 0 +0
2024-11-12 2024-11-08 5.531 0 +0
2024-11-11 2024-11-07 5.670 0 +0
2024-11-08 2024-11-06 5.659 0 +0
2024-11-07 2024-11-05 5.552 0 +0
2024-11-06 2024-11-04 5.467 0 +0
2024-11-05 2024-11-01 5.456 0 +0
2024-11-04 2024-10-31 5.392 0 +0
2024-11-01 2024-10-30 5.424 0 +0
2024-10-31 2024-10-29 5.574 0 +0
2024-10-30 2024-10-28 5.595 0 +0
2024-10-29 2024-10-25 5.520 0 +0
2024-10-28 2024-10-24 5.584 0 +0
2024-10-25 2024-10-23 5.659 0 +0
2024-10-24 2024-10-22 5.638 0 +0
2024-10-23 2024-10-21 5.606 0 +0
2024-10-22 2024-10-18 5.595 0 +0
2024-10-21 2024-10-17 5.338 0 +0
2024-10-18 2024-10-16 5.445 0 +0
2024-10-17 2024-10-15 5.456 0 +0
2024-10-16 2024-10-14 5.681 0 +0
2024-10-15 2024-10-10 5.809 0 +0
2024-10-14 2024-10-09 5.403 0 +0
2024-10-10 2024-10-08 5.788 0 +0
2024-10-09 2024-10-07 6.526 0 +0
2024-10-08 2024-10-04 6.151 0 +0
2024-10-07 2024-10-03 5.777 0 +0
2024-10-04 2024-10-02 5.617 0 +0
2024-10-03 2024-09-30 5.435 0 +0
2024-10-02 2024-09-27 5.157 0 +0
2024-09-30 2024-09-26 5.296 0 +0
2024-09-27 2024-09-25 5.221 0 +0
2024-09-26 2024-09-24 5.082 0 +0
2024-09-25 2024-09-23 4.910 0 +0
2024-09-24 2024-09-20 4.825 0 +0
2024-09-23 2024-09-19 4.814 0 +0
2024-09-20 2024-09-17 4.632 0 +0
2024-09-19 2024-09-16 4.590 0 +0
2024-09-17 2024-09-13 4.622 0 +0
2024-09-16 2024-09-12 4.590 0 +0
2024-09-13 2024-09-11 4.515 0 +0
2024-09-12 2024-09-10 4.611 0 +0
2024-09-11 2024-09-09 4.750 0 +0
2024-09-10 2024-09-05 4.910 0 +0
2024-09-09 2024-09-04 4.964 0 +0
2024-09-05 2024-09-03 5.017 0 +0
2024-09-04 2024-09-02 5.114 0 +0
2024-09-03 2024-08-30 5.060 0 +0
2024-09-02 2024-08-29 5.157 0 +0
2024-08-30 2024-08-28 5.231 0 +0
2024-08-29 2024-08-27 5.317 0 +0
2024-08-28 2024-08-26 5.370 0 +0
2024-08-27 2024-08-23 5.627 0 +0
2024-08-26 2024-08-22 5.659 0 +0
2024-08-23 2024-08-21 5.649 0 +0
2024-08-22 2024-08-20 5.638 0 +0
2024-08-21 2024-08-19 5.606 0 +0
2024-08-20 2024-08-16 5.403 0 +0
2024-08-19 2024-08-15 5.189 0 +0
2024-08-16 2024-08-14 5.124 0 +0
2024-08-15 2024-08-13 5.178 0 +0
2024-08-14 2024-08-12 5.135 0 +0
2024-08-13 2024-08-09 5.210 0 +0
2024-08-12 2024-08-08 5.124 0 +0
2024-08-09 2024-08-07 5.242 0 +0
2024-08-08 2024-08-06 5.221 0 +0
2024-08-07 2024-08-05 5.135 0 +0
2024-08-06 2024-08-02 5.445 0 +0
2024-08-05 2024-08-01 5.424 0 +0
2024-08-02 2024-07-31 5.178 0 +0
2024-08-01 2024-07-30 5.199 0 +0
2024-07-31 2024-07-29 5.189 0 +0
2024-07-30 2024-07-26 5.221 0 +0
2024-07-29 2024-07-25 5.178 0 +0
2024-07-26 2024-07-24 5.445 0 +0
2024-07-25 2024-07-23 5.264 0 +0
2024-07-24 2024-07-22 5.381 0 +0
2024-07-23 2024-07-19 5.317 0 +0
2024-07-22 2024-07-18 5.231 0 +0
2024-07-19 2024-07-17 5.092 0 +0
2024-07-18 2024-07-16 5.189 0 +0
2024-07-17 2024-07-15 5.264 0 +0
2024-07-16 2024-07-12 5.296 0 +0
2024-07-15 2024-07-11 5.370 0 +0
2024-07-12 2024-07-10 5.360 0 +0
2024-07-11 2024-07-09 5.488 0 +0
2024-07-10 2024-07-08 5.435 0 +0
2024-07-09 2024-07-05 5.456 0 +0
2024-07-08 2024-07-04 5.510 0 +0
2024-07-05 2024-07-03 5.531 0 +0
2024-07-04 2024-07-02 5.435 0 +0
2024-07-03 2024-06-28 5.392 0 +0
2024-07-02 2024-06-27 5.082 0 +0
2024-06-28 2024-06-26 5.135 0 +0
2024-06-27 2024-06-25 5.017 0 +0
2024-06-26 2024-06-24 4.878 0 +0
2024-06-25 2024-06-21 4.985 0 +0
2024-06-24 2024-06-20 5.028 0 +0
2024-06-21 2024-06-19 5.499 0 +0
2024-06-20 2024-06-18 5.476 0 +0
2024-06-19 2024-06-17 5.185 0 +0
2024-06-18 2024-06-14 5.297 0 +0
2024-06-17 2024-06-13 5.320 0 +0
2024-06-14 2024-06-12 5.286 0 +0
2024-06-13 2024-06-11 5.331 0 +0
2024-06-12 2024-06-07 5.611 0 +0
2024-06-11 2024-06-06 5.555 0 +0
2024-06-07 2024-06-05 5.320 0 +0
2024-06-06 2024-06-04 5.443 0 +0
2024-06-05 2024-06-03 5.398 0 +0
2024-06-04 2024-05-31 5.241 0 +0
2024-06-03 2024-05-30 5.353 0 +0
2024-05-31 2024-05-29 5.353 0 +0
2024-05-30 2024-05-28 5.465 0 +0
2024-05-29 2024-05-27 5.376 0 +0
2024-05-28 2024-05-24 5.196 0 +0
2024-05-27 2024-05-23 5.264 0 +0
2024-05-24 2024-05-22 5.420 0 +0
2024-05-23 2024-05-21 5.364 0 +0
2024-05-22 2024-05-20 5.432 0 +0
2024-05-21 2024-05-17 5.510 0 +0
2024-05-20 2024-05-16 5.454 0 +0
2024-05-17 2024-05-14 5.521 0 +0
2024-05-16 2024-05-13 5.611 0 +0
2024-05-14 2024-05-10 5.230 0 +0
2024-05-13 2024-05-09 5.062 0 +0
2024-05-10 2024-05-08 4.894 0 +0
2024-05-09 2024-05-07 4.916 0 +0
2024-05-08 2024-05-06 4.905 0 +0
2024-05-07 2024-05-03 4.793 0 +0
2024-05-06 2024-05-02 4.827 0 +0
2024-05-03 2024-04-30 4.860 0 +0
2024-05-02 2024-04-29 4.928 0 +0
2024-04-30 2024-04-26 4.972 0 +0
2024-04-29 2024-04-25 4.972 0 +0
2024-04-26 2024-04-24 4.984 0 +0
2024-04-25 2024-04-23 4.894 0 +0
2024-04-24 2024-04-22 4.950 0 +0
2024-04-23 2024-04-19 5.140 0 +0
2024-04-22 2024-04-18 5.118 0 +0
2024-04-19 2024-04-17 5.208 0 +0
2024-04-18 2024-04-16 5.040 0 +0
2024-04-17 2024-04-15 5.028 0 +0
2024-04-16 2024-04-12 4.547 0 +0
2024-04-15 2024-04-11 4.547 0 +0
2024-04-12 2024-04-10 4.513 0 +0
2024-04-11 2024-04-09 4.636 0 +0
2024-04-10 2024-04-08 4.827 0 +0
2024-04-09 2024-04-05 4.782 0 +0
2024-04-08 2024-04-03 4.883 0 +0
2024-04-05 2024-04-02 4.950 0 +0
2024-04-03 2024-03-28 4.726 0 +0
2024-04-02 2024-03-27 4.726 0 +0
2024-03-28 2024-03-26 4.793 0 +0
2024-03-27 2024-03-25 4.659 0 +0
2024-03-26 2024-03-22 4.692 0 +0
2024-03-25 2024-03-21 4.715 0 +0
2024-03-22 2024-03-20 4.636 0 +0
2024-03-21 2024-03-19 4.659 0 +0
2024-03-20 2024-03-18 4.737 0 +0
2024-03-19 2024-03-15 4.771 0 +0
2024-03-18 2024-03-14 4.782 0 +0
2024-03-15 2024-03-13 4.782 0 +0
2024-03-14 2024-03-12 4.737 0 +0
2024-03-13 2024-03-11 4.883 0 +0
2024-03-12 2024-03-08 4.972 0 +0
2024-03-11 2024-03-07 4.860 0 +0
2024-03-08 2024-03-06 4.771 0 +0
2024-03-07 2024-03-05 4.715 0 +0
2024-03-06 2024-03-04 4.726 0 +0
2024-03-05 2024-03-01 4.603 0 +0
2024-03-04 2024-02-29 4.524 0 +0
2024-03-01 2024-02-28 4.446 0 +0
2024-02-29 2024-02-27 4.592 0 +0
2024-02-28 2024-02-26 4.558 0 +0
2024-02-27 2024-02-23 4.390 0 +0
2024-02-26 2024-02-22 4.401 0 +0
2024-02-23 2024-02-21 4.345 0 +0
2024-02-22 2024-02-20 4.278 0 +0
2024-02-21 2024-02-19 4.211 0 +0
2024-02-20 2024-02-16 4.222 0 +0
2024-02-19 2024-02-15 4.188 0 +0
2024-02-16 2024-02-14 4.188 0 +0
2024-02-15 2024-02-09 4.177 0 +0
2024-02-14 2024-02-07 4.211 0 +0
2024-02-08 2024-02-06 4.188 0 +0
2024-02-07 2024-02-05 4.110 0 +0
2024-02-06 2024-02-02 4.132 0 +0
2024-02-05 2024-02-01 4.020 0 +0
2024-02-02 2024-01-31 4.065 0 +0
2024-02-01 2024-01-30 4.099 0 +0
2024-01-31 2024-01-29 4.188 0 +0
2024-01-30 2024-01-26 4.088 0 +0
2024-01-29 2024-01-25 4.088 0 +0
2024-01-26 2024-01-24 3.785 0 +0
2024-01-25 2024-01-23 3.606 0 +0
2024-01-24 2024-01-22 3.584 0 +0
2024-01-23 2024-01-19 3.696 0 +0
2024-01-22 2024-01-18 3.729 0 +0
2024-01-19 2024-01-17 3.696 0 +0
2024-01-18 2024-01-16 3.830 0 +0
2024-01-17 2024-01-15 3.864 0 +0
2024-01-16 2024-01-12 3.774 0 +0
2024-01-15 2024-01-11 3.673 0 +0
2024-01-12 2024-01-10 3.684 0 +0
2024-01-11 2024-01-09 3.707 0 +0
2024-01-10 2024-01-08 3.729 0 +0
2024-01-09 2024-01-05 3.774 0 +0
2024-01-08 2024-01-04 3.819 0 +0
2024-01-05 2024-01-03 3.819 0 +0
2024-01-04 2024-01-02 3.819 0 +0
2024-01-03 2023-12-29 3.852 0 +0
2024-01-02 2023-12-28 3.808 0 +0
2023-12-29 2023-12-27 3.740 0 +0
2023-12-28 2023-12-22 3.729 0 +0
2023-12-27 2023-12-21 3.718 0 +0
2023-12-22 2023-12-20 3.662 0 +0
2023-12-21 2023-12-19 3.651 0 +0
2023-12-20 2023-12-18 3.673 0 +0
2023-12-19 2023-12-15 3.740 0 +0
2023-12-18 2023-12-14 3.606 0 +0
2023-12-15 2023-12-13 3.640 0 +0
2023-12-14 2023-12-12 3.673 0 +0
2023-12-13 2023-12-11 3.617 0 +0
2023-12-12 2023-12-08 3.662 0 +0
2023-12-11 2023-12-07 3.684 0 +0
2023-12-08 2023-12-06 3.561 0 +0
2023-12-07 2023-12-05 3.539 0 +0
2023-12-06 2023-12-04 3.539 0 +0
2023-12-05 2023-12-01 3.595 0 +0
2023-12-04 2023-11-30 3.528 0 +0
2023-12-01 2023-11-29 3.539 0 +0
2023-11-30 2023-11-28 3.584 0 +0
2023-11-29 2023-11-27 3.550 0 +0
2023-11-28 2023-11-24 3.617 0 +0
2023-11-27 2023-11-23 3.662 0 +0
2023-11-24 2023-11-22 3.628 0 +0
2023-11-23 2023-11-21 3.662 0 +0
2023-11-22 2023-11-20 3.696 0 +0
2023-11-21 2023-11-17 3.617 0 +0
2023-11-20 2023-11-16 3.662 0 +0
2023-11-17 2023-11-15 3.718 0 +0
2023-11-16 2023-11-14 3.617 0 +0
2023-11-15 2023-11-13 3.584 0 +0
2023-11-14 2023-11-10 3.561 0 +0
2023-11-13 2023-11-09 3.617 0 +0
2023-11-10 2023-11-08 3.640 0 +0
2023-11-09 2023-11-07 3.662 0 +0
2023-11-08 2023-11-06 3.729 0 +0
2023-11-07 2023-11-03 3.707 0 +0
2023-11-06 2023-11-02 3.595 0 +0
2023-11-03 2023-11-01 3.640 0 +0
2023-11-02 2023-10-31 3.651 0 +0
2023-11-01 2023-10-30 3.707 0 +0
2023-10-31 2023-10-27 3.852 0 +0
2023-10-30 2023-10-26 3.763 0 +0
2023-10-27 2023-10-25 3.774 0 +0
2023-10-26 2023-10-24 3.673 0 +0
2023-10-25 2023-10-20 3.752 0 +0
2023-10-24 2023-10-19 3.796 0 +0
2023-10-20 2023-10-18 3.908 0 +0
2023-10-19 2023-10-17 3.976 0 +0
2023-10-18 2023-10-16 3.964 0 +0
2023-10-17 2023-10-13 4.020 0 +0
2023-10-16 2023-10-12 4.144 0 +0
2023-10-13 2023-10-11 4.032 0 +0
2023-10-12 2023-10-10 3.976 0 +0
2023-10-11 2023-10-09 4.088 0 +0
2023-10-10 2023-10-06 4.132 0 +0
2023-10-09 2023-10-05 4.032 0 +0
2023-10-06 2023-10-04 4.065 0 +0
2023-10-05 2023-10-03 4.144 0 +0
2023-10-04 2023-09-29 4.233 0 +0
2023-10-03 2023-09-28 4.211 0 +0
2023-09-29 2023-09-27 4.166 0 +0
2023-09-28 2023-09-26 4.121 0 +0
2023-09-27 2023-09-25 4.222 0 +0
2023-09-26 2023-09-22 4.278 0 +0
2023-09-25 2023-09-21 4.155 0 +0
2023-09-22 2023-09-20 4.222 0 +0
2023-09-21 2023-09-19 4.244 0 +0
2023-09-20 2023-09-18 4.233 0 +0
2023-09-19 2023-09-15 4.300 0 +0
2023-09-18 2023-09-14 4.278 0 +0
2023-09-15 2023-09-13 4.278 0 +0
2023-09-14 2023-09-12 4.244 0 +0
2023-09-13 2023-09-11 4.334 0 +0
2023-09-12 2023-09-07 4.334 0 +0
2023-09-11 2023-09-06 4.368 0 +0
2023-09-07 2023-09-05 4.379 0 +0
2023-09-06 2023-09-04 4.513 0 +0
2023-09-05 2023-08-31 4.323 0 +0
2023-09-04 2023-08-30 4.323 0 +0
2023-08-31 2023-08-29 4.412 0 +0
2023-08-30 2023-08-28 4.334 0 +0
2023-08-29 2023-08-25 4.256 0 +0
2023-08-28 2023-08-24 4.300 0 +0
2023-08-25 2023-08-23 4.401 0 +0
2023-08-24 2023-08-22 4.424 0 +0
2023-08-23 2023-08-21 4.323 0 +0
2023-08-22 2023-08-18 4.401 0 +0
2023-08-21 2023-08-17 4.558 0 +0
2023-08-18 2023-08-16 4.524 0 +0
2023-08-17 2023-08-15 4.648 0 +0
2023-08-16 2023-08-14 4.569 0 +0
2023-08-15 2023-08-11 4.771 0 +0
2023-08-14 2023-08-10 4.726 0 +0
2023-08-11 2023-08-09 4.715 0 +0
2023-08-10 2023-08-08 4.715 0 +0
2023-08-09 2023-08-07 4.681 0 +0
2023-08-08 2023-08-04 4.670 0 +0
2023-08-07 2023-08-03 4.704 0 +0
2023-08-04 2023-08-02 4.782 0 +0
2023-08-03 2023-08-01 4.838 0 +0
2023-08-02 2023-07-31 4.804 0 +0
2023-08-01 2023-07-28 4.760 0 +0
2023-07-31 2023-07-27 4.704 0 +0
2023-07-28 2023-07-26 4.793 0 +0
2023-07-27 2023-07-25 4.816 0 +0
2023-07-26 2023-07-24 4.704 0 +0
2023-07-25 2023-07-21 4.771 0 +0
2023-07-24 2023-07-20 4.760 0 +0
2023-07-21 2023-07-19 4.816 0 +0
2023-07-20 2023-07-18 4.838 0 +0
2023-07-19 2023-07-14 4.928 0 +0
2023-07-18 2023-07-13 4.849 0 +0
2023-07-14 2023-07-12 4.681 0 +0
2023-07-13 2023-07-11 4.782 0 +0
2023-07-12 2023-07-10 4.726 0 +0
2023-07-11 2023-07-07 4.659 0 +0
2023-07-10 2023-07-06 4.692 0 +0
2023-07-07 2023-07-05 4.838 0 +0
2023-07-06 2023-07-04 4.860 0 +0
2023-07-05 2023-07-03 4.872 0 +0
2023-07-04 2023-06-30 4.804 0 +0
2023-07-03 2023-06-29 4.804 0 +0
2023-06-30 2023-06-28 4.816 0 +0
2023-06-29 2023-06-27 4.793 0 +0
2023-06-28 2023-06-26 4.793 0 +0
2023-06-27 2023-06-23 4.793 0 +0
2023-06-26 2023-06-21 4.849 0 +0
2023-06-23 2023-06-20 5.488 0 +0
2023-06-21 2023-06-19 5.617 0 +0
2023-06-20 2023-06-16 5.652 0 +0
2023-06-19 2023-06-15 5.488 0 +0
2023-06-16 2023-06-14 5.605 0 +0
2023-06-15 2023-06-13 5.617 0 +0
2023-06-14 2023-06-12 5.711 0 +0
2023-06-13 2023-06-09 5.735 0 +0
2023-06-12 2023-06-08 5.711 0 +0
2023-06-09 2023-06-07 5.629 0 +0
2023-06-08 2023-06-06 5.617 0 +0
2023-06-07 2023-06-05 5.629 0 +0
2023-06-06 2023-06-02 5.641 0 +0
2023-06-05 2023-06-01 5.605 0 +0
2023-06-02 2023-05-31 5.699 0 +0
2023-06-01 2023-05-30 5.723 0 +0
2023-05-31 2023-05-29 5.441 0 +0
2023-05-30 2023-05-25 5.406 0 +0
2023-05-29 2023-05-24 5.523 0 +0
2023-05-25 2023-05-23 5.688 0 +0
2023-05-24 2023-05-22 5.805 0 +0
2023-05-23 2023-05-19 5.711 0 +0
2023-05-22 2023-05-18 5.852 0 +0
2023-05-19 2023-05-17 5.641 0 +0
2023-05-18 2023-05-16 5.629 0 +0
2023-05-17 2023-05-15 5.594 0 +0
2023-05-16 2023-05-12 5.511 0 +0
2023-05-15 2023-05-11 5.688 0 +0
2023-05-12 2023-05-10 5.793 0 +0
2023-05-11 2023-05-09 5.876 0 +0
2023-05-10 2023-05-08 6.087 0 +0
2023-05-09 2023-05-05 6.005 0 +0
2023-05-08 2023-05-04 5.993 0 +0
2023-05-05 2023-05-03 5.958 0 +0
2023-05-04 2023-05-02 5.887 0 +0
2023-05-03 2023-04-28 5.958 0 +0
2023-05-02 2023-04-27 5.758 0 +0
2023-04-28 2023-04-26 5.864 0 +0
2023-04-27 2023-04-25 5.840 0 +0
2023-04-26 2023-04-24 5.864 0 +0
2023-04-25 2023-04-21 5.852 0 +0
2023-04-24 2023-04-20 5.899 0 +0
2023-04-21 2023-04-19 5.688 0 +0
2023-04-20 2023-04-18 5.805 0 +0
2023-04-19 2023-04-17 5.723 0 +0
2023-04-18 2023-04-14 5.805 0 +0
2023-04-17 2023-04-13 5.676 0 +0
2023-04-14 2023-04-12 5.723 0 +0
2023-04-13 2023-04-11 5.711 0 +0
2023-04-12 2023-04-06 5.464 0 +0
2023-04-11 2023-04-04 5.370 0 +0
2023-04-06 2023-04-03 5.182 0 +0
2023-04-04 2023-03-31 5.030 0 +0
2023-04-03 2023-03-30 4.771 0 +0
2023-03-31 2023-03-29 4.889 0 +0
2023-03-30 2023-03-28 4.877 0 +0
2023-03-29 2023-03-27 4.818 0 +0
2023-03-28 2023-03-24 4.830 0 +0
2023-03-27 2023-03-23 4.947 0 +0
2023-03-24 2023-03-22 4.936 0 +0
2023-03-23 2023-03-21 4.924 0 +0
2023-03-22 2023-03-20 4.889 0 +0
2023-03-21 2023-03-17 4.983 0 +0
2023-03-20 2023-03-16 4.865 0 +0
2023-03-17 2023-03-15 4.947 0 +0
2023-03-16 2023-03-14 4.830 0 +0
2023-03-15 2023-03-13 4.994 0 +0
2023-03-14 2023-03-10 4.865 0 +0
2023-03-13 2023-03-09 5.006 0 +0
2023-03-10 2023-03-08 5.030 0 +0
2023-03-09 2023-03-07 4.994 0 +0
2023-03-08 2023-03-06 5.006 0 +0
2023-03-07 2023-03-03 4.936 0 +0
2023-03-06 2023-03-02 4.630 0 +0
2023-03-03 2023-03-01 4.360 0 +0
2023-03-02 2023-02-28 4.219 0 +0
2023-03-01 2023-02-27 4.230 0 +0
2023-02-28 2023-02-24 4.242 0 +0
2023-02-27 2023-02-23 4.254 0 +0
2023-02-24 2023-02-22 4.254 0 +0
2023-02-23 2023-02-21 4.254 0 +0
2023-02-22 2023-02-20 4.313 0 +0
2023-02-21 2023-02-17 4.230 0 +0
2023-02-20 2023-02-16 4.160 0 +0
2023-02-17 2023-02-15 4.230 0 +0
2023-02-16 2023-02-14 4.289 0 +0
2023-02-15 2023-02-13 4.289 0 +0
2023-02-14 2023-02-10 4.219 0 +0
2023-02-13 2023-02-09 4.160 0 +0
2023-02-10 2023-02-08 4.183 0 +0
2023-02-09 2023-02-07 4.172 0 +0
2023-02-08 2023-02-06 4.148 0 +0
2023-02-07 2023-02-03 4.183 0 +0
2023-02-06 2023-02-02 4.172 0 +0
2023-02-03 2023-02-01 4.195 0 +0
2023-02-02 2023-01-31 4.172 0 +0
2023-02-01 2023-01-30 4.160 0 +0
2023-01-31 2023-01-27 4.195 0 +0
2023-01-30 2023-01-26 4.195 0 +0
2023-01-27 2023-01-20 4.172 0 +0
2023-01-26 2023-01-19 4.066 0 +0
2023-01-20 2023-01-18 4.078 0 +0
2023-01-19 2023-01-17 4.054 0 +0
2023-01-18 2023-01-16 4.054 0 +0
2023-01-17 2023-01-13 4.031 0 +0
2023-01-16 2023-01-12 3.984 0 +0
2023-01-13 2023-01-11 3.901 0 +0
2023-01-12 2023-01-10 3.937 0 +0
2023-01-11 2023-01-09 3.925 0 +0
2023-01-10 2023-01-06 3.913 0 +0
2023-01-09 2023-01-05 3.807 0 +0
2023-01-06 2023-01-04 3.749 0 +0
2023-01-05 2023-01-03 3.725 0 +0
2023-01-04 2022-12-30 3.702 0 +0
2023-01-03 2022-12-29 3.666 0 +0
2022-12-30 2022-12-28 3.690 0 +0
2022-12-29 2022-12-23 3.655 0 +0
2022-12-28 2022-12-22 3.725 0 +0
2022-12-23 2022-12-21 3.713 0 +0
2022-12-22 2022-12-20 3.725 0 +0
2022-12-21 2022-12-19 3.725 0 +0
2022-12-20 2022-12-16 3.807 0 +0
2022-12-19 2022-12-15 3.784 0 +0
2022-12-16 2022-12-14 3.749 0 +0
2022-12-15 2022-12-13 3.725 0 +0
2022-12-14 2022-12-12 3.713 0 +0
2022-12-13 2022-12-09 3.725 0 +0
2022-12-12 2022-12-08 3.760 0 +0
2022-12-09 2022-12-07 3.655 0 +0
2022-12-08 2022-12-06 3.690 0 +0
2022-12-07 2022-12-05 3.749 0 +0
2022-12-06 2022-12-02 3.631 0 +0
2022-12-05 2022-12-01 3.678 0 +0
2022-12-02 2022-11-30 3.760 0 +0
2022-12-01 2022-11-29 3.643 0 +0
2022-11-30 2022-11-28 3.608 0 +0
2022-11-29 2022-11-25 3.596 0 +0
2022-11-28 2022-11-24 3.549 0 +0
2022-11-25 2022-11-23 3.549 0 +0
2022-11-24 2022-11-22 3.478 0 +0
2022-11-23 2022-11-21 3.361 0 +0
2022-11-22 2022-11-18 3.408 0 +0
2022-11-21 2022-11-17 3.408 0 +0
2022-11-18 2022-11-16 3.384 0 +0
2022-11-17 2022-11-15 3.431 0 +0
2022-11-16 2022-11-14 3.349 0 +0
2022-11-15 2022-11-11 3.279 0 +0
2022-11-14 2022-11-10 3.173 0 +0
2022-11-11 2022-11-09 3.232 0 +0
2022-11-10 2022-11-08 3.196 0 +0
2022-11-09 2022-11-07 3.185 0 +0
2022-11-08 2022-11-04 3.114 0 +0
2022-11-07 2022-11-03 3.032 0 +0
2022-11-04 2022-11-02 2.973 0 +0
2022-11-03 2022-11-01 2.903 0 +0
2022-11-02 2022-10-31 2.797 0 +0
2022-11-01 2022-10-28 2.867 0 +0
2022-10-31 2022-10-27 2.950 0 +0
2022-10-28 2022-10-26 2.914 0 +0
2022-10-27 2022-10-25 2.914 0 +0
2022-10-26 2022-10-24 2.961 0 +0
2022-10-25 2022-10-21 3.102 0 +0
2022-10-24 2022-10-20 3.079 0 +0
2022-10-21 2022-10-19 3.067 0 -1,702
2022-07-07 2022-07-05 3.431 1,702 -4,255 0.00% 5,840
2022-07-06 2022-07-04 3.467 5,957 -8,509 0.00% 20,651
2022-06-23 2022-06-21 4.001 14,466 -851 0.00% 57,882
2022-06-22 2022-06-20 4.026 15,317 +1,012 0.00% 61,673
2022-06-13 2022-06-09 3.938 14,305 -82,654 0.00% 56,338
2022-06-07 2022-06-02 3.926 96,959 -2,384 0.00% 380,640
2022-06-06 2022-06-01 3.926 99,343 -55,633 0.00% 389,999
2022-06-02 2022-05-31 3.964 154,976 -6,358 0.00% 614,252
2022-05-25 2022-05-23 3.762 161,334 -3,179 0.00% 606,972
2022-05-24 2022-05-20 3.737 164,513 -73,911 0.00% 614,792
2022-04-28 2022-04-26 3.523 238,424 -7,947 0.01% 840,000
2022-04-11 2022-04-07 3.951 246,371 -23,843 0.01% 973,398
2022-03-17 2022-03-15 3.536 270,214 +7,948 0.01% 955,401
2022-03-10 2022-03-08 4.039 262,266 +15,895 0.01% 1,059,299
2022-03-09 2022-03-07 4.127 246,371 +15,895 0.01% 1,016,798
2022-02-14 2022-02-10 4.681 230,476 +31,789 0.01% 1,078,798
2022-01-27 2022-01-25 4.417 198,687 -7,947 0.01% 877,502
2022-01-24 2022-01-20 4.505 206,634 -7,948 0.01% 930,800
2022-01-14 2022-01-12 4.442 214,582 -1,589 0.01% 953,102
2022-01-10 2022-01-06 4.328 216,171 +7,947 0.01% 935,680
2022-01-07 2022-01-05 4.278 208,224 +15,895 0.01% 890,802
2021-12-20 2021-12-16 4.278 192,329 +15,895 0.01% 822,801
2021-12-07 2021-12-03 4.467 176,434 -95,369 0.01% 788,101
2021-12-03 2021-12-01 4.391 271,803 -321,078 0.01% 1,193,579
2021-12-02 2021-11-30 4.354 592,881 +91,396 0.02% 2,581,160
2021-11-24 2021-11-22 4.656 501,485 +55,632 0.01% 2,334,700
2021-11-23 2021-11-19 4.681 445,853 -795 0.01% 2,086,921
2021-11-22 2021-11-18 4.643 446,648 -15,894 0.01% 2,073,782
2021-11-19 2021-11-17 4.693 462,542 +238,423 0.01% 2,170,858
2021-11-16 2021-11-12 4.492 224,119 +7,948 0.01% 1,006,742
2021-10-04 2021-09-29 4.429 216,171 +7,947 0.01% 957,440
2021-09-30 2021-09-28 4.442 208,224 +7,948 0.01% 924,862
2021-09-23 2021-09-20 4.593 200,276 +12,716 0.01% 919,799
2021-09-15 2021-09-13 4.832 187,560 +1,589 0.01% 906,239
2021-09-09 2021-09-07 4.932 185,971 -15,895 0.01% 917,282
2021-09-08 2021-09-06 4.932 201,866 -7,947 0.01% 995,682
2021-09-07 2021-09-03 4.781 209,813 +1,589 0.01% 1,003,200
2021-09-06 2021-09-02 4.819 208,224 -111,264 0.01% 1,003,462
2021-08-17 2021-08-13 4.228 319,488 -397,373 0.01% 1,350,720
2021-08-16 2021-08-12 4.266 716,861 -238,424 0.02% 3,057,778
2021-08-12 2021-08-10 4.366 955,285 +119,212 0.03% 4,170,939
2021-08-11 2021-08-09 4.341 836,073 +119,212 0.02% 3,629,398
2021-08-04 2021-08-02 4.303 716,861 +143,054 0.02% 3,084,838
2021-07-30 2021-07-28 4.127 573,807 +254,319 0.02% 2,368,160
2021-07-19 2021-07-15 4.303 319,488 -906,011 0.01% 1,374,840
2021-07-12 2021-07-08 4.115 1,225,499 -11,921 0.04% 5,042,339
2021-07-09 2021-07-07 4.253 1,237,420 +143,054 0.04% 5,262,658
2021-07-06 2021-07-02 4.253 1,094,366 +11,921 0.03% 4,654,260
2021-06-24 2021-06-22 4.844 1,082,445 -795 0.03% 5,243,467
2021-06-23 2021-06-21 4.911 1,083,240 +64,668 0.03% 5,319,795
2021-06-21 2021-06-17 5.031 1,018,572 -20,924 0.03% 5,124,880
2021-06-17 2021-06-15 4.884 1,039,496 +119,568 0.03% 5,077,148
2021-06-10 2021-06-08 4.630 919,928 +149,460 0.03% 4,259,259
2021-06-09 2021-06-07 4.724 770,468 +433,435 0.02% 3,639,431
2021-06-04 2021-06-02 4.469 337,033 +14,946 0.01% 1,506,340
2021-06-03 2021-06-01 4.469 322,087 +38,860 0.01% 1,439,540
2021-05-25 2021-05-21 4.469 283,227 +7,473 0.01% 1,265,859
2021-04-13 2021-04-09 4.483 275,754 +13,451 0.01% 1,236,149
2021-03-16 2021-03-12 4.777 262,303 -14,946 0.01% 1,253,071
2021-03-12 2021-03-10 4.563 277,249 +14,946 0.01% 1,265,111
2021-03-11 2021-03-09 4.590 262,303 -7,473 0.01% 1,203,931
2021-03-10 2021-03-08 4.657 269,776 +10,462 0.01% 1,256,281
2021-03-09 2021-03-05 4.831 259,314 +14,946 0.01% 1,252,672
2021-03-08 2021-03-04 4.831 244,368 +7,473 0.01% 1,180,472
2021-03-05 2021-03-03 4.978 236,895 -11,209 0.01% 1,179,242
2021-03-03 2021-03-01 5.072 248,104 +11,209 0.01% 1,258,280
2021-03-02 2021-02-26 4.965 236,895 -448,380 0.01% 1,176,072
2021-02-26 2021-02-24 5.058 685,275 +8,220 0.02% 3,466,258
2021-02-25 2021-02-23 5.031 677,055 +463,327 0.02% 3,406,559
2021-02-24 2021-02-22 5.112 213,728 -7,473 0.01% 1,092,519
2021-02-23 2021-02-19 5.192 221,201 +8,220 0.01% 1,148,479
2021-02-19 2021-02-17 5.085 212,981 -7,473 0.01% 1,083,000
2021-02-04 2021-02-02 4.536 220,454 -7,473 0.01% 1,000,050
2021-02-01 2021-01-28 4.496 227,927 +14,946 0.01% 1,024,800
2021-01-29 2021-01-27 4.710 212,981 -22,419 0.01% 1,003,200
2021-01-28 2021-01-26 4.536 235,400 +7,473 0.01% 1,067,850
2021-01-26 2021-01-22 4.710 227,927 +22,419 0.01% 1,073,600
2021-01-21 2021-01-19 5.232 205,508 -7,473 0.01% 1,075,250
2021-01-18 2021-01-14 5.259 212,981 -7,473 0.01% 1,120,050
2021-01-15 2021-01-13 5.018 220,454 +11,210 0.01% 1,106,250
2021-01-14 2021-01-12 4.416 209,244 -7,473 0.01% 923,998
2021-01-11 2021-01-07 4.282 216,717 +2,989 0.01% 927,998
2021-01-08 2021-01-06 4.483 213,728 -11,210 0.01% 958,099
2021-01-07 2021-01-05 3.747 224,938 +14,946 0.01% 842,801
2021-01-06 2021-01-04 3.559 209,992 +14,946 0.01% 747,461
2021-01-05 2020-12-31 3.573 195,046 +7,473 0.01% 696,871
2020-12-29 2020-12-24 3.747 187,573 +8,221 0.01% 702,801
2020-12-15 2020-12-11 3.840 179,352 +7,473 0.01% 688,799
2020-12-03 2020-12-01 4.255 171,879 -2,242 0.01% 731,399
2020-11-13 2020-11-11 4.630 174,121 +17,188 0.01% 806,179
2020-08-31 2020-08-27 4.724 156,933 +3,736 0.00% 741,299
2020-08-07 2020-08-05 4.576 153,197 -37,365 0.00% 701,101
2020-08-03 2020-07-30 4.563 190,562 -7,473 0.01% 869,551
2020-07-27 2020-07-23 4.657 198,035 -3,736 0.01% 922,200
2020-07-20 2020-07-16 4.750 201,771 -7,473 0.01% 958,498
2020-07-17 2020-07-15 4.844 209,244 +7,473 0.01% 1,013,598
2020-07-15 2020-07-13 5.018 201,771 -12,705 0.01% 1,012,498
2020-07-14 2020-07-10 4.898 214,476 -3,736 0.01% 1,050,422
2020-07-10 2020-07-08 4.965 218,212 +5,978 0.01% 1,083,320
2020-07-09 2020-07-07 4.924 212,234 +44,838 0.01% 1,045,122
2020-07-08 2020-07-06 5.058 167,396 +3,737 0.01% 846,722
2020-06-26 2020-06-23 4.483 163,659 +7,473 0.01% 733,650
2020-06-23 2020-06-19 5.047 156,186 +7,118 0.00% 788,327
2020-06-19 2020-06-17 4.991 149,068 +7,132 0.00% 744,040
2020-06-10 2020-06-08 5.440 141,936 -7,132 0.00% 772,122
2020-06-08 2020-06-04 5.230 149,068 -713 0.00% 779,569
2020-05-26 2020-05-22 5.342 149,781 -2,853 0.00% 800,098
2020-05-18 2020-05-14 5.454 152,634 -11,412 0.00% 832,458
2020-05-14 2020-05-12 5.594 164,046 +14,265 0.01% 917,699
2020-04-23 2020-04-21 5.608 149,781 -7,133 0.00% 839,998
2020-04-16 2020-04-14 5.720 156,914 +5,706 0.01% 897,601
2020-03-23 2020-03-19 5.146 151,208 -11,412 0.00% 778,041
2020-03-17 2020-03-13 6.043 162,620 +1,427 0.01% 982,682
2020-01-30 2020-01-24 7.725 161,193 -2,140 0.01% 1,245,258
2019-11-25 2019-11-21 7.080 163,333 -35,662 0.01% 1,156,450
2019-09-13 2019-09-11 7.950 198,995 +22,824 0.01% 1,581,928
2019-09-06 2019-09-04 7.543 176,171 -3,567 0.01% 1,328,857
2019-08-28 2019-08-26 7.361 179,738 -21,397 0.01% 1,323,003
2019-08-26 2019-08-22 7.922 201,135 -7,132 0.01% 1,593,300
2019-08-21 2019-08-19 7.823 208,267 +28,529 0.01% 1,629,357
2019-08-19 2019-08-15 7.823 179,738 -58,486 0.01% 1,406,163
2019-07-23 2019-07-19 8.833 238,224 +11,412 0.01% 2,104,203
2019-06-28 2019-06-26 9.539 226,812 +5,799 0.01% 2,163,658
2019-04-11 2019-04-09 10.619 221,013 -2,780 0.01% 2,346,839
2019-04-10 2019-04-08 10.633 223,793 -1,390 0.01% 2,379,578
2019-04-04 2019-04-02 10.475 225,183 -6,950 0.01% 2,358,718
2019-04-02 2019-03-29 10.647 232,133 +13,205 0.01% 2,471,597
2019-03-27 2019-03-25 11.453 218,928 -27,800 0.01% 2,507,399
2019-03-25 2019-03-21 11.467 246,728 +6,950 0.01% 2,829,345
2019-03-22 2019-03-20 11.309 239,778 +10,425 0.01% 2,711,696
2019-03-15 2019-03-13 11.424 229,353 -1,390 0.01% 2,620,197
2019-03-13 2019-03-11 11.352 230,743 +1,390 0.01% 2,619,477
2019-03-05 2019-03-01 12.043 229,353 -6,950 0.01% 2,762,097
2019-03-01 2019-02-27 12.014 236,303 +26,410 0.01% 2,838,996
2019-01-10 2019-01-08 11.554 209,893 -6,950 0.01% 2,425,060
2018-12-10 2018-12-06 10.288 216,843 +4,170 0.01% 2,230,799
2018-12-04 2018-11-30 10.503 212,673 -9,035 0.01% 2,233,800
2018-12-03 2018-11-29 10.417 221,708 -7,645 0.01% 2,309,559
2018-09-20 2018-09-18 9.957 229,353 -10,425 0.01% 2,283,598
2018-09-13 2018-09-11 9.295 239,778 +10,425 0.01% 2,228,696
2018-09-11 2018-09-07 9.496 229,353 -8,340 0.01% 2,177,998
2018-09-05 2018-09-03 9.309 237,693 +8,340 0.01% 2,212,737
2018-08-29 2018-08-27 9.698 229,353 -8,340 0.01% 2,224,198
2018-08-28 2018-08-24 9.295 237,693 +8,340 0.01% 2,209,317
2018-08-24 2018-08-22 9.626 229,353 -5,560 0.01% 2,207,698
2018-08-21 2018-08-17 9.741 234,913 +5,560 0.01% 2,288,257
2018-08-13 2018-08-09 10.388 229,353 -13,205 0.01% 2,382,598
2018-08-10 2018-08-08 10.259 242,558 -4,865 0.01% 2,488,366
2018-08-06 2018-08-02 9.842 247,423 +4,865 0.01% 2,435,035
2018-08-01 2018-07-30 9.885 242,558 -5,560 0.01% 2,397,626
2018-07-26 2018-07-24 9.266 248,118 -6,951 0.01% 2,299,075
2018-07-19 2018-07-17 8.791 255,069 +6,951 0.01% 2,242,374
2018-07-18 2018-07-16 8.705 248,118 +3,475 0.01% 2,159,846
2018-07-16 2018-07-12 8.719 244,643 +2,780 0.01% 2,133,116
2018-07-12 2018-07-10 8.691 241,863 +695 0.01% 2,101,916
2018-06-21 2018-06-19 9.180 241,168 +5,560 0.01% 2,213,856
2018-06-07 2018-06-05 10.014 235,608 -2,780 0.01% 2,359,437
2018-06-05 2018-06-01 10.412 238,388 +6,135 0.01% 2,482,030
2018-04-18 2018-04-16 9.718 232,253 +6,094 0.01% 2,256,944
2018-04-04 2018-03-29 9.880 226,159 -12,865 0.01% 2,234,465
2018-03-27 2018-03-23 10.175 239,024 +6,094 0.01% 2,432,172
2018-03-26 2018-03-22 10.367 232,930 -6,771 0.01% 2,414,883
2018-03-23 2018-03-21 10.382 239,701 +2,709 0.01% 2,488,620
2018-03-22 2018-03-20 10.382 236,992 +13,542 0.01% 2,460,495
2018-03-07 2018-03-05 10.530 223,450 -40,627 0.01% 2,352,900
2018-02-27 2018-02-23 10.884 264,077 -6,772 0.01% 2,874,296
2018-02-26 2018-02-22 10.663 270,849 +5,417 0.01% 2,888,005
2018-02-14 2018-02-12 10.633 265,432 -3,385 0.01% 2,822,405
2018-02-13 2018-02-09 10.471 268,817 -2,709 0.01% 2,814,728
2018-02-09 2018-02-07 10.574 271,526 -1,354 0.01% 2,871,164
2018-02-08 2018-02-06 10.707 272,880 +677 0.01% 2,921,751
2018-02-07 2018-02-05 11.150 272,203 +4,063 0.01% 3,035,102
2018-02-06 2018-02-02 11.357 268,140 +27,085 0.01% 3,045,239
2018-02-01 2018-01-30 11.298 241,055 +3,385 0.01% 2,723,398
2018-01-30 2018-01-26 11.815 237,670 +6,772 0.01% 2,808,005
2018-01-29 2018-01-25 11.933 230,898 +6,771 0.01% 2,755,275
2018-01-26 2018-01-24 12.287 224,127 -6,094 0.01% 2,753,918
2018-01-24 2018-01-22 11.564 230,221 +6,771 0.01% 2,662,197
2018-01-23 2018-01-19 11.697 223,450 +6,771 0.01% 2,613,599
2018-01-18 2018-01-16 11.800 216,679 -4,063 0.01% 2,556,802
2018-01-15 2018-01-11 12.258 220,742 +6,772 0.01% 2,705,805
2018-01-02 2017-12-28 12.110 213,970 -2,032 0.01% 2,591,196
2017-12-01 2017-11-29 10.618 216,002 -6,771 0.01% 2,293,613
2017-11-29 2017-11-27 10.870 222,773 +6,771 0.01% 2,421,441
2017-11-24 2017-11-22 10.973 216,002 -6,094 0.01% 2,370,173
2017-11-15 2017-11-13 10.988 222,096 +6,771 0.01% 2,440,322
2017-11-03 2017-11-01 11.209 215,325 +33,856 0.01% 2,413,625
2017-11-01 2017-10-30 11.505 181,469 -4,062 0.01% 2,087,725
2017-10-30 2017-10-26 11.298 185,531 -14,220 0.01% 2,096,097
2017-10-25 2017-10-23 10.707 199,751 +6,771 0.01% 2,138,752
2017-10-20 2017-10-18 11.062 192,980 -6,771 0.01% 2,134,655
2017-10-19 2017-10-17 10.973 199,751 +6,771 0.01% 2,191,852
2017-10-17 2017-10-13 11.150 192,980 -10,156 0.01% 2,151,755
2017-09-25 2017-09-21 10.235 203,136 -6,772 0.01% 2,078,996
2017-09-21 2017-09-19 10.220 209,908 -1,354 0.01% 2,145,204
2017-09-20 2017-09-18 10.235 211,262 +6,771 0.01% 2,162,161
2017-09-19 2017-09-15 10.264 204,491 -2,708 0.01% 2,098,904
2017-09-15 2017-09-13 10.308 207,199 +677 0.01% 2,135,879
2017-09-14 2017-09-12 10.338 206,522 -1,354 0.01% 2,135,000
2017-08-17 2017-08-15 10.264 207,876 -19,637 0.01% 2,133,647
2017-08-14 2017-08-10 10.294 227,513 +4,740 0.01% 2,341,922
2017-08-04 2017-08-02 10.412 222,773 -23,699 0.01% 2,319,451
2017-08-02 2017-07-31 10.308 246,472 +6,771 0.01% 2,540,718
2017-08-01 2017-07-28 10.205 239,701 +10,834 0.01% 2,446,140
2017-07-28 2017-07-26 10.220 228,867 -677 0.01% 2,338,960
2017-07-17 2017-07-13 10.441 229,544 +677 0.01% 2,396,729
2017-06-29 2017-06-27 10.471 228,867 -20,314 0.01% 2,396,420
2017-06-26 2017-06-22 10.338 249,181 +6,772 0.01% 2,576,004
2017-06-22 2017-06-20 10.957 242,409 +8,146 0.01% 2,656,122
2017-06-01 2017-05-29 11.186 234,263 -2,617 0.01% 2,620,564
2017-05-31 2017-05-26 11.125 236,880 +1,309 0.01% 2,635,359
2017-05-26 2017-05-24 10.988 235,571 -1,963 0.01% 2,588,396
2017-05-25 2017-05-23 10.972 237,534 +9,815 0.01% 2,606,335
2017-05-15 2017-05-11 11.248 227,719 +654 0.01% 2,561,281
2017-05-11 2017-05-09 11.217 227,065 +655 0.01% 2,546,985
2017-05-08 2017-05-04 11.416 226,410 +1,309 0.01% 2,584,617
2017-05-04 2017-04-28 11.599 225,101 -5,235 0.01% 2,610,954
2017-04-27 2017-04-25 11.645 230,336 -6,544 0.01% 2,682,235
2017-04-21 2017-04-19 11.446 236,880 +3,272 0.01% 2,711,379
2017-04-06 2017-04-03 11.737 233,608 -5,235 0.01% 2,741,757
2017-04-03 2017-03-30 11.553 238,843 +2,617 0.01% 2,759,398
2017-03-30 2017-03-28 11.752 236,226 -1,963 0.01% 2,776,094
2017-03-29 2017-03-27 11.691 238,189 -5,889 0.01% 2,784,602
2017-03-23 2017-03-21 12.088 244,078 -654 0.01% 2,950,429
2017-03-22 2017-03-20 11.905 244,732 +1,963 0.01% 2,913,455
2017-03-20 2017-03-16 11.752 242,769 -13,742 0.01% 2,852,986
2017-03-17 2017-03-15 11.431 256,511 +11,779 0.01% 2,932,160
2017-03-08 2017-03-06 11.461 244,732 +1,308 0.01% 2,804,995
2017-03-07 2017-03-03 11.538 243,424 +655 0.01% 2,808,603
2017-02-28 2017-02-24 11.492 242,769 -655 0.01% 2,789,916
2017-02-23 2017-02-21 11.446 243,424 -1,308 0.01% 2,786,283
2017-02-22 2017-02-20 11.400 244,732 -2,618 0.01% 2,790,035
2017-02-21 2017-02-17 11.355 247,350 -654 0.01% 2,808,541
2017-02-20 2017-02-16 11.630 248,004 -6,544 0.01% 2,884,187
2017-02-17 2017-02-15 11.614 254,548 -18,322 0.01% 2,956,401
2017-02-15 2017-02-13 11.568 272,870 -1,963 0.01% 3,156,689
2017-02-13 2017-02-09 11.339 274,833 -6,544 0.01% 3,116,397
2017-02-09 2017-02-07 11.079 281,377 +2,618 0.01% 3,117,501
2017-02-01 2017-01-25 11.461 278,759 -1,309 0.01% 3,194,995
2017-01-25 2017-01-23 11.630 280,068 -5,235 0.01% 3,257,078
2017-01-16 2017-01-12 11.095 285,303 -3,272 0.01% 3,165,359
2017-01-12 2017-01-10 11.110 288,575 -6,544 0.01% 3,206,071
2017-01-11 2017-01-09 10.957 295,119 +2,618 0.01% 3,233,675
2017-01-10 2017-01-06 10.927 292,501 -3,272 0.01% 3,196,049
2017-01-06 2017-01-04 10.865 295,773 +1,309 0.01% 3,213,721
2016-12-22 2016-12-20 10.697 294,464 +654 0.01% 3,149,998
2016-12-19 2016-12-15 10.927 293,810 +655 0.01% 3,210,352
2016-12-16 2016-12-14 11.003 293,155 -6,544 0.01% 3,225,595
2016-12-14 2016-12-12 11.171 299,699 +5,235 0.01% 3,347,979
2016-12-13 2016-12-09 11.431 294,464 +654 0.01% 3,365,998
2016-12-12 2016-12-08 11.538 293,810 -654 0.01% 3,389,952
2016-12-09 2016-12-07 11.614 294,464 -1,963 0.01% 3,419,998
2016-12-07 2016-12-05 11.446 296,427 -5,235 0.01% 3,392,967
2016-12-06 2016-12-02 11.553 301,662 +1,963 0.01% 3,485,158
2016-12-05 2016-12-01 11.721 299,699 -10,470 0.01% 3,512,859
2016-12-01 2016-11-29 11.905 310,169 -5,235 0.01% 3,692,461
2016-11-30 2016-11-28 11.293 315,404 +9,816 0.01% 3,561,982
2016-11-23 2016-11-21 10.789 305,588 -6,544 0.01% 3,297,016
2016-11-22 2016-11-18 10.652 312,132 +6,544 0.01% 3,324,690
2016-11-15 2016-11-11 10.804 305,588 +9,161 0.01% 3,301,686
2016-11-11 2016-11-09 10.483 296,427 +654 0.01% 3,107,577
2016-10-20 2016-10-18 10.942 295,773 -6,544 0.01% 3,236,321
2016-10-19 2016-10-17 10.743 302,317 +6,544 0.01% 3,247,865
2016-10-18 2016-10-14 10.713 295,773 +6,544 0.01% 3,168,521
2016-10-17 2016-10-13 10.697 289,229 +5,235 0.01% 3,093,997
2016-09-26 2016-09-22 11.293 283,994 +654 0.01% 3,207,256
2016-09-15 2016-09-13 10.590 283,340 -654 0.01% 3,000,690
2016-09-14 2016-09-12 10.743 283,994 -4,581 0.01% 3,051,016
2016-09-13 2016-09-09 11.095 288,575 +1,309 0.01% 3,201,661
2016-09-09 2016-09-07 10.927 287,266 +654 0.01% 3,138,848
2016-08-25 2016-08-23 10.590 286,612 +1,309 0.01% 3,035,342
2016-08-24 2016-08-22 11.049 285,303 -1,963 0.01% 3,152,279
2016-08-23 2016-08-19 11.293 287,266 -6,544 0.01% 3,244,208
2016-08-22 2016-08-18 11.355 293,810 +3,272 0.01% 3,336,072
2016-08-19 2016-08-17 11.355 290,538 -2,617 0.01% 3,298,920
2016-08-18 2016-08-16 11.553 293,155 +654 0.01% 3,386,875
2016-08-17 2016-08-15 11.523 292,501 +4,580 0.01% 3,370,379
2016-08-16 2016-08-12 11.324 287,921 +5,890 0.01% 3,260,405
2016-08-15 2016-08-11 11.248 282,031 +1,963 0.01% 3,172,157
2016-08-12 2016-08-10 11.232 280,068 +654 0.01% 3,145,798
2016-07-29 2016-07-27 11.064 279,414 +655 0.01% 3,091,482
2016-07-25 2016-07-21 11.003 278,759 +1,308 0.01% 3,067,195
2016-07-22 2016-07-20 10.774 277,451 +1,963 0.01% 2,989,203
2016-07-18 2016-07-14 11.141 275,488 -2,617 0.01% 3,069,095
2016-07-07 2016-07-05 10.606 278,105 -3,272 0.01% 2,949,500
2016-06-24 2016-06-22 10.422 281,377 +6,544 0.01% 2,932,601
2016-06-21 2016-06-17 10.944 274,833 +3,272 0.01% 3,007,872
2016-06-20 2016-06-16 10.788 271,561 +6,886 0.01% 2,929,482
2016-06-10 2016-06-07 11.744 264,675 -12,118 0.01% 3,108,349
2016-06-01 2016-05-30 11.556 276,793 +638 0.01% 3,198,583
2016-05-27 2016-05-25 11.305 276,155 -638 0.01% 3,121,931
2016-05-24 2016-05-20 11.117 276,793 +638 0.01% 3,077,063
2016-05-16 2016-05-12 11.336 276,155 -4,464 0.01% 3,130,591
2016-05-13 2016-05-11 11.415 280,619 +637 0.01% 3,203,196
2016-05-12 2016-05-10 11.525 279,982 +638 0.01% 3,226,655
2016-05-11 2016-05-09 11.305 279,344 +638 0.01% 3,157,982
2016-05-10 2016-05-06 11.274 278,706 +3,827 0.01% 3,142,030
2016-05-09 2016-05-05 11.509 274,879 +1,275 0.01% 3,163,535
2016-05-05 2016-05-03 11.634 273,604 +1,276 0.01% 3,183,182
2016-05-04 2016-04-29 11.869 272,328 -1,276 0.01% 3,232,386
2016-05-03 2016-04-28 11.948 273,604 +1,276 0.01% 3,268,982
2016-04-28 2016-04-26 12.058 272,328 +8,291 0.01% 3,283,626
2016-04-22 2016-04-20 12.606 264,037 -8,291 0.01% 3,328,556
2016-04-19 2016-04-15 12.638 272,328 -1,276 0.01% 3,441,616
2016-04-18 2016-04-14 12.653 273,604 -1,913 0.01% 3,462,032
2016-04-15 2016-04-13 12.857 275,517 -638 0.01% 3,542,398
2016-04-14 2016-04-12 12.246 276,155 +638 0.01% 3,381,731
2016-04-13 2016-04-11 12.136 275,517 +638 0.01% 3,343,678
2016-04-11 2016-04-07 11.791 274,879 +12,755 0.01% 3,241,115
2016-04-06 2016-04-01 12.026 262,124 -3,189 0.01% 3,152,370
2016-04-05 2016-03-31 12.246 265,313 -4,464 0.01% 3,248,962
2016-04-01 2016-03-30 11.916 269,777 +8,291 0.01% 3,214,797
2016-03-30 2016-03-24 11.901 261,486 -6,378 0.01% 3,111,897
2016-03-29 2016-03-23 12.199 267,864 +9,567 0.01% 3,267,601
2016-03-24 2016-03-22 12.575 258,297 +6,377 0.01% 3,248,096
2016-03-23 2016-03-21 12.606 251,920 +638 0.01% 3,175,804
2016-03-21 2016-03-17 12.465 251,282 -5,740 0.01% 3,132,302
2016-03-18 2016-03-16 12.120 257,022 +7,653 0.01% 3,115,192
2016-03-17 2016-03-15 12.512 249,369 +1,914 0.01% 3,120,186
2016-03-16 2016-03-14 12.810 247,455 +1,913 0.01% 3,169,957
2016-03-15 2016-03-11 12.575 245,542 -21,780 0.01% 3,087,701
2016-03-14 2016-03-10 11.383 267,322 -6,378 0.01% 3,043,031
2016-03-10 2016-03-08 11.587 273,700 -12,755 0.01% 3,171,424
2016-03-09 2016-03-07 11.760 286,455 -45,664 0.01% 3,368,625
2016-03-08 2016-03-04 11.775 332,119 -2,551 0.01% 3,910,828
2016-03-04 2016-03-02 11.681 334,670 +7,653 0.01% 3,909,382
2016-03-02 2016-02-29 11.133 327,017 +1,913 0.01% 3,640,523
2016-02-29 2016-02-25 11.289 325,104 -6,378 0.01% 3,670,201
2016-02-25 2016-02-23 11.666 331,482 +5,103 0.01% 3,866,945
2016-02-15 2016-02-11 10.741 326,379 -3,827 0.01% 3,505,483
2016-02-12 2016-02-05 11.117 330,206 +3,827 0.01% 3,670,847
2016-02-11 2016-02-04 11.305 326,379 -12,756 0.01% 3,689,713
2016-02-04 2016-02-02 11.211 339,135 -28,700 0.01% 3,802,014
2016-02-03 2016-02-01 11.274 367,835 -9,566 0.01% 4,146,837
2016-02-01 2016-01-28 10.725 377,401 +6,378 0.01% 4,047,569
2016-01-29 2016-01-27 10.615 371,023 +25,510 0.01% 3,938,443
2016-01-28 2016-01-26 10.631 345,513 +6,378 0.01% 3,673,070
2016-01-27 2016-01-25 11.446 339,135 +12,756 0.01% 3,881,777
2016-01-26 2016-01-22 11.352 326,379 +1,275 0.01% 3,705,065
2016-01-21 2016-01-19 12.089 325,104 -6,378 0.01% 3,930,174
2016-01-18 2016-01-14 11.728 331,482 +6,378 0.01% 3,887,735
2016-01-08 2016-01-06 13.673 325,104 +3,827 0.01% 4,445,021
2016-01-07 2016-01-05 13.594 321,277 +12,755 0.01% 4,367,509
2016-01-05 2015-12-31 15.021 308,522 +38,266 0.01% 4,634,327
2016-01-04 2015-12-29 15.209 270,256 -31,888 0.01% 4,110,382
2015-12-30 2015-12-28 15.131 302,144 +29,337 0.01% 4,571,686
2015-12-29 2015-12-24 15.429 272,807 -31,888 0.01% 4,209,065
2015-12-21 2015-12-17 15.099 304,695 -1,276 0.01% 4,600,729
2015-12-16 2015-12-14 14.786 305,971 +3,189 0.01% 4,524,046
2015-12-14 2015-12-10 15.366 302,782 +33,164 0.01% 4,652,552
2015-12-11 2015-12-09 15.805 269,618 -12,755 0.01% 4,261,323
2015-12-07 2015-12-03 16.526 282,373 -9,567 0.01% 4,666,581
2015-12-04 2015-12-02 16.401 291,940 -12,755 0.01% 4,788,068
2015-12-03 2015-12-01 15.962 304,695 -8,291 0.01% 4,863,492
2015-12-02 2015-11-30 15.554 312,986 -33,164 0.01% 4,868,236
2015-12-01 2015-11-27 15.570 346,150 +31,888 0.01% 5,389,502
2015-11-30 2015-11-26 15.774 314,262 -1,913 0.01% 4,957,068
2015-11-27 2015-11-25 15.993 316,175 -1,913 0.01% 5,056,648
2015-11-26 2015-11-24 15.962 318,088 +1,913 0.01% 5,077,268
2015-11-25 2015-11-23 16.025 316,175 -4,464 0.01% 5,066,563
2015-11-24 2015-11-20 15.868 320,639 -1,914 0.01% 5,087,822
2015-11-23 2015-11-19 15.633 322,553 -19,133 0.01% 5,042,330
2015-11-19 2015-11-17 15.241 341,686 -1,275 0.01% 5,207,491
2015-11-17 2015-11-13 15.366 342,961 -4,465 0.01% 5,269,942
2015-11-16 2015-11-12 15.413 347,426 -31,888 0.01% 5,354,894
2015-11-13 2015-11-11 15.068 379,314 +4,464 0.01% 5,715,541
2015-11-12 2015-11-10 15.178 374,850 +28,062 0.01% 5,689,419
2015-11-11 2015-11-09 15.523 346,788 +1,913 0.01% 5,383,123
2015-11-10 2015-11-06 15.664 344,875 +13,393 0.01% 5,402,096
2015-11-09 2015-11-05 15.930 331,482 -7,653 0.01% 5,280,666
2015-11-06 2015-11-04 15.601 339,135 -3,189 0.01% 5,290,915
2015-11-03 2015-10-30 16.055 342,324 +16,520 0.01% 5,495,841
2015-11-02 2015-10-29 15.909 325,804 +6,185 0.01% 5,183,213
2015-10-30 2015-10-28 16.103 319,619 +1,855 0.01% 5,146,826
2015-10-29 2015-10-27 16.394 317,764 +13,608 0.01% 5,209,430
2015-10-28 2015-10-26 16.588 304,156 -3,093 0.01% 5,045,350
2015-10-22 2015-10-19 16.814 307,249 +1,856 0.01% 5,166,202
2015-10-20 2015-10-16 16.976 305,393 -619 0.01% 5,184,370
2015-10-19 2015-10-15 16.976 306,012 -12,370 0.01% 5,194,878
2015-10-15 2015-10-13 16.523 318,382 +12,370 0.01% 5,260,742
2015-10-09 2015-10-07 16.976 306,012 -1,237 0.01% 5,194,878
2015-10-06 2015-10-02 16.556 307,249 -3,711 0.01% 5,086,722
2015-10-05 2015-09-30 15.844 310,960 -32,163 0.01% 4,926,950
2015-10-02 2015-09-29 15.101 343,123 -6,185 0.01% 5,181,366
2015-09-29 2015-09-24 15.683 349,308 +6,185 0.01% 5,478,073
2015-09-25 2015-09-23 15.763 343,123 +16,700 0.01% 5,408,814
2015-09-24 2015-09-22 16.297 326,423 +9,896 0.01% 5,319,721
2015-09-23 2015-09-21 16.750 316,527 +18,556 0.01% 5,301,736
2015-09-22 2015-09-18 17.170 297,971 -17,319 0.01% 5,116,183
2015-09-21 2015-09-17 16.055 315,290 -9,896 0.01% 5,061,824
2015-09-18 2015-09-16 15.844 325,186 -7,422 0.01% 5,152,352
2015-09-17 2015-09-15 15.198 332,608 +12,370 0.01% 5,054,848
2015-09-16 2015-09-14 15.505 320,238 +9,897 0.01% 4,965,226
2015-09-15 2015-09-11 15.699 310,341 -7,423 0.01% 4,871,985
2015-09-14 2015-09-10 15.634 317,764 +9,897 0.01% 4,967,967
2015-09-11 2015-09-09 14.874 307,867 +618 0.01% 4,579,294
2015-09-10 2015-09-08 14.373 307,249 +6,185 0.01% 4,416,109
2015-09-02 2015-08-31 14.648 301,064 +619 0.01% 4,409,959
2015-09-01 2015-08-28 15.569 300,445 -619 0.01% 4,677,770
2015-08-31 2015-08-27 15.650 301,064 -1,237 0.01% 4,711,745
2015-08-28 2015-08-26 13.484 302,301 -7,422 0.01% 4,076,179
2015-08-27 2015-08-25 13.743 309,723 -1,856 0.01% 4,256,376
2015-08-24 2015-08-20 14.745 311,579 -12,370 0.01% 4,594,207
2015-08-21 2015-08-19 15.359 323,949 +619 0.01% 4,975,627
2015-08-20 2015-08-18 15.634 323,330 +2,783 0.01% 5,054,987
2015-08-19 2015-08-17 16.200 320,547 -619 0.01% 5,192,865
2015-08-14 2015-08-12 16.265 321,166 +1,238 0.01% 5,223,663
2015-08-13 2015-08-11 16.685 319,928 -619 0.01% 5,338,012
2015-08-12 2015-08-10 16.976 320,547 +2,474 0.01% 5,441,625
2015-08-10 2015-08-06 15.974 318,073 -30,926 0.01% 5,080,791
2015-08-07 2015-08-05 15.521 348,999 +619 0.01% 5,416,802
2015-08-06 2015-08-04 15.181 348,380 -1,856 0.01% 5,288,912
2015-08-04 2015-07-31 15.812 350,236 -1,237 0.01% 5,537,927
2015-07-29 2015-07-27 16.152 351,473 +2,691 0.01% 5,676,819
2015-07-24 2015-07-22 17.138 348,782 -6,186 0.01% 5,977,334
2015-07-23 2015-07-21 17.558 354,968 -3,092 0.01% 6,232,562
2015-07-22 2015-07-20 17.299 358,060 +8,041 0.01% 6,194,228
2015-07-21 2015-07-17 17.202 350,019 -3,093 0.01% 6,021,169
2015-07-16 2015-07-14 17.105 353,112 -6,185 0.01% 6,040,122
2015-07-15 2015-07-13 17.526 359,297 +12,370 0.01% 6,296,953
2015-07-14 2015-07-10 17.396 346,927 -165,144 0.01% 6,035,287
2015-07-13 2015-07-09 17.041 512,071 -7,422 0.02% 8,726,063
2015-07-10 2015-07-08 13.823 519,493 +618 0.02% 7,181,140
2015-07-09 2015-07-07 15.343 518,875 +3,711 0.02% 7,961,163
2015-07-08 2015-07-06 16.847 515,164 -3,092 0.02% 8,678,822
2015-07-07 2015-07-03 17.623 518,256 -18,556 0.02% 9,133,104
2015-07-06 2015-07-02 18.334 536,812 +25,359 0.02% 9,841,988
2015-07-03 2015-06-30 19.240 511,453 +1,856 0.02% 9,840,117
2015-07-02 2015-06-29 18.172 509,597 +3,711 0.02% 9,260,635
2015-06-30 2015-06-26 18.755 505,886 +6,185 0.02% 9,487,641
2015-06-26 2015-06-24 19.531 499,701 +8,041 0.02% 9,759,436
2015-06-25 2015-06-23 20.048 491,660 +3,711 0.02% 9,856,759
2015-06-23 2015-06-19 18.755 487,949 -4,330 0.02% 9,151,241
2015-06-22 2015-06-18 18.916 492,279 +619 0.02% 9,312,038
2015-06-19 2015-06-17 19.240 491,660 -2,474 0.02% 9,459,309
2015-06-18 2015-06-16 17.849 494,134 -1,856 0.02% 8,819,854
2015-06-17 2015-06-15 19.919 495,990 -8,659 0.02% 9,879,414
2015-06-16 2015-06-12 20.986 504,649 +99,581 0.02% 10,590,383
2015-06-15 2015-06-11 20.824 405,068 +6,804 0.01% 8,435,122
2015-06-12 2015-06-10 21.050 398,264 +11,134 0.01% 8,383,582
2015-06-11 2015-06-09 22.182 387,130 +19,792 0.01% 8,587,337
2015-06-10 2015-06-08 25.351 367,338 -125,745 0.01% 9,312,354
2015-06-05 2015-06-03 24.252 493,083 +157,846 0.02% 11,958,009
2015-05-08 2015-05-06 24.252 335,237 -3,711 0.03% 8,130,004
2015-05-07 2015-05-05 22.732 338,948 +11,752 0.03% 7,704,882
2015-05-06 2015-05-04 22.829 327,196 +6,804 0.03% 7,469,478
2015-05-05 2015-04-30 24.252 320,392 +5,566 0.03% 7,769,991
2015-04-30 2015-04-28 25.319 314,826 +22,267 0.03% 7,970,947
2015-04-29 2015-04-27 26.192 292,559 -2,474 0.02% 7,662,598
2015-04-28 2015-04-24 26.935 295,033 +84,118 0.02% 7,946,816
2015-04-27 2015-04-23 25.836 210,915 +33,400 0.02% 5,449,188
2015-04-24 2015-04-22 26.289 177,515 +32,782 0.01% 4,666,628
2015-04-23 2015-04-21 25.092 144,733 +9,896 0.01% 3,631,674
2015-04-22 2015-04-20 28.617 134,837 +9,278 0.01% 3,858,601
2015-04-21 2015-04-17 32.109 125,559 -3,093 0.01% 4,031,574
2015-04-20 2015-04-16 30.040 128,652 +8,041 0.01% 3,864,647
2015-04-17 2015-04-15 29.716 120,611 +7,422 0.01% 3,584,099
2015-04-16 2015-04-14 28.455 113,189 +12,371 0.01% 3,220,805
2015-04-15 2015-04-13 29.619 100,818 +3,092 0.01% 2,986,147
2015-04-14 2015-04-10 25.157 97,726 +6,185 0.01% 2,458,483
2015-04-13 2015-04-09 25.157 91,541 +38,967 0.01% 2,302,888
2015-04-10 2015-04-08 23.928 52,574 -30,926 0.00% 1,257,999
2015-03-31 2015-03-27 16.556 83,500 -1,237 0.01% 1,382,401
2015-03-30 2015-03-26 16.038 84,737 +5,567 0.01% 1,359,040
2015-03-25 2015-03-23 16.103 79,170 -6,186 0.01% 1,274,875
2015-03-19 2015-03-17 15.327 85,356 -6,185 0.01% 1,308,248
2015-03-17 2015-03-13 15.101 91,541 +3,093 0.01% 1,382,325
2015-03-16 2015-03-12 15.230 88,448 +3,092 0.01% 1,347,059
2015-03-13 2015-03-11 15.198 85,356 -6,185 0.01% 1,297,208
2015-03-12 2015-03-10 15.117 91,541 +12,371 0.01% 1,383,805
2015-03-10 2015-03-06 15.780 79,170 +6,185 0.01% 1,249,275
2015-03-09 2015-03-05 15.715 72,985 +6,185 0.01% 1,146,958
2015-03-02 2015-02-26 16.168 66,800 +1,856 0.01% 1,080,001
2015-02-26 2015-02-24 16.297 64,944 -12,371 0.01% 1,058,393
2015-02-09 2015-02-05 14.745 77,315 +11,752 0.01% 1,140,003
2015-02-04 2015-02-02 14.535 65,563 -40,204 0.01% 952,941
2015-02-03 2015-01-30 15.246 105,767 -3,092 0.01% 1,612,536
2015-02-02 2015-01-29 15.812 108,859 +1,855 0.01% 1,721,277
2015-01-29 2015-01-27 15.957 107,004 +2,474 0.01% 1,707,516
2015-01-28 2015-01-26 16.103 104,530 -29,688 0.01% 1,683,247
2015-01-22 2015-01-20 16.653 134,218 +27,214 0.01% 2,235,093
2015-01-21 2015-01-19 16.038 107,004 -12,370 0.01% 1,716,166
2015-01-20 2015-01-16 16.879 119,374 -1,237 0.01% 2,014,920
2015-01-19 2015-01-15 16.879 120,611 -16,700 0.01% 2,035,799
2015-01-16 2015-01-14 16.426 137,311 +25,978 0.01% 2,255,520
2015-01-15 2015-01-13 16.055 111,333 -17,319 0.01% 1,787,396
2015-01-14 2015-01-12 15.472 128,652 -7,422 0.01% 1,990,564
2015-01-13 2015-01-09 16.362 136,074 +2,474 0.01% 2,226,400
2015-01-09 2015-01-07 16.620 133,600 +12,370 0.01% 2,220,481
2015-01-08 2015-01-06 17.041 121,230 +27,834 0.01% 2,065,848
2015-01-07 2015-01-05 18.884 93,396 +31,544 0.01% 1,763,676
2015-01-06 2015-01-02 19.919 61,852 +9,896 0.00% 1,232,004
2015-01-05 2014-12-31 16.879 51,956 -10,514 0.00% 876,968
2014-10-28 2014-10-24 12.756 62,470 -18,556 0.00% 796,886
2014-10-27 2014-10-23 12.789 81,026 -6,804 0.01% 1,036,212
2014-10-24 2014-10-22 12.595 87,830 +11,752 0.01% 1,106,185
2014-10-23 2014-10-21 12.207 76,078 +36,493 0.01% 928,653
2014-10-22 2014-10-20 12.239 39,585 +618 0.00% 484,478
2014-08-22 2014-08-20 11.511 38,967 -20,411 0.00% 448,564
2014-08-13 2014-08-11 11.592 59,378 -7,422 0.00% 688,323
2014-07-30 2014-07-28 11.253 66,800 -6,185 0.01% 751,680
2014-07-29 2014-07-25 11.398 72,985 +1,237 0.01% 831,898
2014-07-28 2014-07-24 11.431 71,748 -619 0.01% 820,119
2014-07-23 2014-07-21 10.800 72,367 -11,751 0.01% 781,564
2014-07-18 2014-07-16 10.719 84,118 -619 0.01% 901,675
2014-07-15 2014-07-11 10.897 84,737 +23,504 0.01% 923,380
2014-07-14 2014-07-10 10.832 61,233 +18,555 0.00% 663,297
2014-07-11 2014-07-09 10.671 42,678 -13,607 0.00% 455,403
2014-07-10 2014-07-08 10.574 56,285 +17,318 0.00% 595,138
2014-07-09 2014-07-07 10.557 38,967 +9,897 0.00% 411,394
2014-07-07 2014-07-03 10.008 29,070 -12,371 0.00% 290,926
2014-06-18 2014-06-16 10.148 41,441 +1,379 0.00% 420,551
2014-06-17 2014-06-13 10.000 40,062 -6,070 0.00% 400,616
2014-06-04 2014-05-30 9.456 46,132 +4,856 0.00% 436,236
2014-05-12 2014-05-08 9.819 41,276 +1,214 0.00% 405,276
2014-05-05 2014-04-30 9.324 40,062 +6,070 0.00% 373,557
2014-04-25 2014-04-23 10.198 33,992 +6,070 0.00% 346,637
2014-04-03 2014-04-01 10.725 27,922 -3,035 0.00% 299,457
2014-03-20 2014-03-18 10.379 30,957 -607 0.00% 321,297
2014-03-18 2014-03-14 9.028 31,564 +607 0.00% 284,957
2014-03-17 2014-03-13 9.028 30,957 -1,214 0.00% 279,477
2014-03-13 2014-03-11 8.962 32,171 -1,214 0.00% 288,317
2014-03-12 2014-03-10 8.830 33,385 +1,214 0.00% 294,797
2014-03-11 2014-03-07 9.209 32,171 +1,214 0.00% 296,267
2014-02-18 2014-02-14 9.802 30,957 -3,035 0.00% 303,447
2014-02-17 2014-02-13 9.374 33,992 +1,214 0.00% 318,637
2014-02-14 2014-02-12 9.522 32,778 +1,821 0.00% 312,117
2014-02-13 2014-02-11 9.621 30,957 -1,214 0.00% 297,837
2014-02-12 2014-02-10 9.390 32,171 -607 0.00% 302,097
2014-02-04 2014-01-28 9.440 32,778 +1,214 0.00% 309,417
2014-01-28 2014-01-24 10.033 31,564 +2,428 0.00% 316,677
2014-01-27 2014-01-23 10.395 29,136 -3,642 0.00% 302,877
2014-01-24 2014-01-22 9.852 32,778 -3,035 0.00% 322,917
2014-01-20 2014-01-16 9.654 35,813 +1,821 0.00% 345,737
2014-01-17 2014-01-15 9.983 33,992 -6,070 0.00% 339,357
2014-01-16 2014-01-14 9.835 40,062 -1,214 0.00% 394,016
2014-01-15 2014-01-13 9.950 41,276 +6,070 0.00% 410,716
2014-01-14 2014-01-10 9.868 35,206 +1,214 0.00% 347,417
2014-01-13 2014-01-09 10.362 33,992 +3,035 0.00% 352,237
2014-01-10 2014-01-08 10.577 30,957 +5,463 0.00% 327,417
2014-01-07 2014-01-03 10.395 25,494 -3,035 0.00% 265,018
2013-12-30 2013-12-24 10.824 28,529 +3,035 0.00% 308,787
2013-12-03 2013-11-29 11.862 25,494 -607 0.00% 302,397
2013-12-02 2013-11-28 11.697 26,101 -607 0.00% 305,297
2013-11-29 2013-11-27 11.713 26,708 +607 0.00% 312,837
2013-11-28 2013-11-26 11.763 26,101 -6,070 0.00% 307,017
2013-11-25 2013-11-21 11.417 32,171 -607 0.00% 367,287
2013-11-21 2013-11-19 11.532 32,778 -3,642 0.00% 377,997
2013-11-20 2013-11-18 11.483 36,420 -1,214 0.00% 418,196
2013-11-15 2013-11-13 11.351 37,634 +607 0.00% 427,176
2013-11-14 2013-11-12 11.466 37,027 -13,961 0.00% 424,556
2013-11-13 2013-11-11 11.351 50,988 -16,390 0.00% 578,755
2013-11-12 2013-11-08 10.774 67,378 -2,428 0.01% 725,944
2013-11-08 2013-11-06 10.890 69,806 +14,569 0.01% 760,154
2013-11-07 2013-11-05 10.774 55,237 +1,214 0.00% 595,135
2013-11-06 2013-11-04 10.906 54,023 -10,927 0.00% 589,175
2013-11-05 2013-11-01 10.577 64,950 -2,428 0.01% 686,944
2013-11-01 2013-10-30 10.708 67,378 -14,568 0.01% 721,504
2013-10-30 2013-10-28 10.214 81,946 -3,035 0.01% 837,003
2013-10-29 2013-10-25 10.511 84,981 +1,214 0.01% 893,202
2013-10-28 2013-10-24 10.395 83,767 -1,214 0.01% 870,783
2013-10-25 2013-10-23 10.412 84,981 -1,821 0.01% 884,802
2013-10-24 2013-10-22 10.181 86,802 -55,237 0.01% 883,742
2013-10-23 2013-10-21 9.736 142,039 -26,709 0.01% 1,382,937
2013-10-18 2013-10-16 9.423 168,748 +1,821 0.01% 1,590,165
2013-10-17 2013-10-15 9.522 166,927 -9,105 0.01% 1,589,505
2013-10-10 2013-10-08 8.979 176,032 +6,070 0.01% 1,580,504
2013-10-09 2013-10-07 8.847 169,962 -607 0.01% 1,503,604
2013-09-26 2013-09-24 9.127 170,569 +6,071 0.01% 1,556,744
2013-09-25 2013-09-23 9.292 164,498 -2,429 0.01% 1,528,436
2013-09-24 2013-09-19 9.324 166,927 +2,429 0.01% 1,556,505
2013-09-17 2013-09-13 9.423 164,498 +6,070 0.01% 1,550,115
2013-09-03 2013-08-30 9.292 158,428 -23,674 0.01% 1,472,036
2013-09-02 2013-08-29 9.456 182,102 +6,070 0.01% 1,722,003
2013-08-30 2013-08-28 9.605 176,032 +6,070 0.01% 1,690,704
2013-08-29 2013-08-27 9.769 169,962 +6,071 0.01% 1,660,405
2013-08-22 2013-08-20 9.852 163,891 +29,743 0.01% 1,614,595
2013-08-19 2013-08-15 9.506 134,148 -6,070 0.01% 1,275,168
2013-08-15 2013-08-12 9.456 140,218 -1,821 0.01% 1,325,938
2013-08-09 2013-08-07 9.209 142,039 +6,070 0.01% 1,308,057
2013-08-08 2013-08-06 9.292 135,969 -6,070 0.01% 1,263,358
2013-07-18 2013-07-16 7.908 142,039 -6,070 0.01% 1,123,198
2013-07-17 2013-07-15 7.776 148,109 +3,035 0.01% 1,151,677
2013-07-16 2013-07-12 7.743 145,074 -6,070 0.01% 1,123,298
2013-07-15 2013-07-11 7.232 151,144 +6,070 0.01% 1,093,107
2013-07-04 2013-07-02 7.512 145,074 -12,140 0.01% 1,089,838
2013-07-02 2013-06-27 7.413 157,214 +6,070 0.01% 1,165,497
2013-06-28 2013-06-26 7.529 151,144 +6,070 0.01% 1,137,927
2013-06-25 2013-06-21 7.858 145,074 +6,070 0.01% 1,140,028
2013-06-21 2013-06-19 8.171 139,004 +6,070 0.01% 1,135,838
2013-06-06 2013-06-04 8.682 132,934 -6,070 0.01% 1,154,128
2013-06-05 2013-06-03 8.567 139,004 +3,035 0.01% 1,190,798
2013-06-03 2013-05-30 9.600 135,969 +5,708 0.01% 1,305,282
2013-05-22 2013-05-20 9.667 130,261 -5,948 0.01% 1,259,246
2013-05-20 2013-05-15 9.650 136,209 -595 0.01% 1,314,456
2013-05-16 2013-05-14 9.600 136,804 +595 0.01% 1,313,298
2013-05-14 2013-05-10 9.734 136,209 -4,164 0.01% 1,325,906
2013-05-10 2013-05-08 9.533 140,373 -1,190 0.01% 1,338,119
2013-05-09 2013-05-07 9.264 141,563 -14,275 0.01% 1,311,383
2013-05-08 2013-05-06 8.810 155,838 +5,948 0.01% 1,372,881
2013-05-06 2013-05-02 8.759 149,890 +1,190 0.01% 1,312,921
2013-05-03 2013-04-30 8.591 148,700 -11,896 0.01% 1,277,498
2013-04-29 2013-04-25 8.608 160,596 +1,189 0.01% 1,382,397
2013-04-26 2013-04-24 8.608 159,407 +2,974 0.01% 1,372,163
2013-04-25 2013-04-23 8.574 156,433 +11,896 0.01% 1,341,303
2013-04-24 2013-04-22 8.675 144,537 +5,948 0.01% 1,253,883
2013-04-19 2013-04-17 8.524 138,589 +5,948 0.01% 1,181,313
2013-04-16 2013-04-12 8.826 132,641 +1,190 0.01% 1,170,753
2013-04-12 2013-04-10 9.398 131,451 -1,190 0.01% 1,235,390
2013-03-27 2013-03-25 9.264 132,641 +7,138 0.01% 1,228,733
2013-03-25 2013-03-21 9.516 125,503 -1,190 0.01% 1,194,260
2013-03-15 2013-03-13 9.264 126,693 +4,164 0.01% 1,173,633
2013-03-14 2013-03-12 9.902 122,529 +1,190 0.01% 1,213,340
2013-03-13 2013-03-11 10.222 121,339 -1,190 0.01% 1,240,316
2013-02-26 2013-02-22 10.457 122,529 +1,190 0.01% 1,281,320
2013-02-08 2013-02-06 11.113 121,339 -1,190 0.01% 1,348,435
2013-02-05 2013-02-01 10.777 122,529 -5,948 0.01% 1,320,460
2013-02-04 2013-01-31 10.743 128,477 +1,190 0.01% 1,380,240
2013-02-01 2013-01-30 10.844 127,287 +5,948 0.01% 1,380,295
2013-01-24 2013-01-22 11.130 121,339 -32,714 0.01% 1,350,475
2013-01-21 2013-01-17 11.466 154,053 -41,637 0.01% 1,766,374
2013-01-15 2013-01-11 11.634 195,690 +11,896 0.02% 2,276,685
2013-01-14 2013-01-10 11.785 183,794 +17,844 0.02% 2,166,095
2013-01-10 2013-01-08 11.769 165,950 +28,551 0.01% 1,953,006
2013-01-08 2013-01-04 12.004 137,399 +16,060 0.01% 1,649,339
2012-12-20 2012-12-18 11.617 121,339 +10,706 0.01% 1,409,635
2012-12-19 2012-12-17 11.348 110,633 +23,197 0.01% 1,255,500
2012-12-17 2012-12-13 11.315 87,436 +24,982 0.01% 989,313
2012-12-14 2012-12-12 11.466 62,454 +23,197 0.01% 716,099
2012-12-13 2012-12-11 11.500 39,257 +24,982 0.00% 451,441
2012-12-11 2012-12-07 11.718 14,275 -8,327 0.00% 167,277
2012-12-05 2012-12-03 10.911 22,602 +5,948 0.00% 246,615
2012-11-28 2012-11-26 11.231 16,654 +1,189 0.00% 187,035
2012-11-22 2012-11-20 10.911 15,465 +8,327 0.00% 168,742
2012-11-21 2012-11-19 11.416 7,138 -8,327 0.00% 81,484
2012-11-15 2012-11-13 10.911 15,465 +8,922 0.00% 168,742
2012-11-13 2012-11-09 10.945 6,543 -8,327 0.00% 71,612
2012-11-07 2012-11-05 10.861 14,870 -5,948 0.00% 161,500
2012-11-06 2012-11-02 10.625 20,818 +5,948 0.00% 221,200
2012-10-29 2012-10-25 9.280 14,870 +4,758 0.00% 138,000
2012-10-25 2012-10-22 9.583 10,112 +3,569 0.00% 96,904
2012-10-24 2012-10-19 9.684 6,543 -5,948 0.00% 63,362
2012-10-19 2012-10-17 9.633 12,491 -595 0.00% 120,332
2012-10-17 2012-10-15 9.264 13,086 +595 0.00% 121,223
2012-10-10 2012-10-08 8.625 12,491 -5,948 0.00% 107,732
2012-10-08 2012-10-04 8.423 18,439 -17,844 0.00% 155,311
2012-10-04 2012-09-28 8.625 36,283 -5,948 0.00% 312,931
2012-10-03 2012-09-27 8.440 42,231 +11,896 0.00% 356,421
2012-09-27 2012-09-25 8.356 30,335 +11,896 0.00% 253,471
2012-09-25 2012-09-21 8.541 18,439 +5,948 0.00% 157,481
2012-07-19 2012-07-17 9.381 12,491 -5,948 0.00% 117,182
2012-07-13 2012-07-11 9.432 18,439 +5,948 0.00% 173,912
2012-06-22 2012-06-20 9.919 12,491 +5,948 0.00% 123,902
2012-06-21 2012-06-19 9.953 6,543 -5,948 0.00% 65,122
2012-06-14 2012-06-12 9.583 12,491 +5,948 0.00% 119,702
2012-06-06 2012-06-04 9.213 6,543 -39,257 0.00% 60,282
2012-06-01 2012-05-30 10.771 45,800 +1,691 0.00% 493,304
2012-05-25 2012-05-23 10.788 44,109 -5,728 0.00% 475,861
2012-05-24 2012-05-22 10.736 49,837 +37,807 0.00% 535,046
2012-05-21 2012-05-17 9.479 12,030 +5,729 0.00% 114,033
2012-05-14 2012-05-10 10.038 6,301 -58,430 0.00% 63,247
2012-05-11 2012-05-09 10.090 64,731 +5,728 0.01% 653,137
2012-05-03 2012-04-30 10.928 59,003 +18,331 0.01% 644,782
2012-05-02 2012-04-27 10.718 40,672 +9,166 0.00% 435,942
2012-04-18 2012-04-16 9.811 31,506 +30,933 0.00% 309,096
2012-04-13 2012-04-11 9.165 573 -20,622 0.00% 5,251
2012-04-10 2012-04-03 9.479 21,195 +20,622 0.00% 200,908
2012-02-22 2012-02-20 10.352 573 -18,904 0.00% 5,932
2012-02-21 2012-02-17 10.492 19,477 +18,904 0.00% 204,344
2012-02-09 2012-02-07 9.811 573 -20,622 0.00% 5,622
2012-02-08 2012-02-06 10.003 21,195 +19,476 0.00% 212,008
2012-02-07 2012-02-03 9.566 1,719 +1,146 0.00% 16,445
2012-02-06 2012-02-02 9.601 573 -2,291 0.00% 5,502
2012-02-03 2012-02-01 9.095 2,864 +2,291 0.00% 26,048
2012-02-02 2012-01-31 8.920 573 -1,718 0.00% 5,111
2012-02-01 2012-01-30 9.130 2,291 +1,718 0.00% 20,917
2012-01-18 2012-01-16 8.065 573 -8,020 0.00% 4,621
2012-01-16 2012-01-12 8.048 8,593 +8,020 0.00% 69,153
2012-01-12 2012-01-10 7.768 573 -7,447 0.00% 4,451
2012-01-11 2012-01-09 7.506 8,020 +7,447 0.00% 60,201
2012-01-09 2012-01-05 7.506 573 -4,010 0.00% 4,301
2012-01-06 2012-01-04 7.367 4,583 +4,010 0.00% 33,762
2011-11-23 2011-11-21 8.117 573 -80,198 0.00% 4,651
2011-11-22 2011-11-18 8.344 80,771 -34,370 0.01% 673,981
2011-11-21 2011-11-17 8.606 115,141 -2,865 0.01% 990,926
2011-11-18 2011-11-16 8.763 118,006 +12,030 0.01% 1,034,123
2011-11-17 2011-11-15 9.060 105,976 +1,146 0.01% 960,150
2011-11-16 2011-11-14 9.060 104,830 +17,185 0.01% 949,767
2011-11-14 2011-11-10 8.065 87,645 +38,953 0.01% 706,860
2011-11-09 2011-11-07 8.728 48,692 -45,827 0.00% 425,003
2011-11-08 2011-11-04 8.606 94,519 -16,613 0.01% 813,449
2011-11-07 2011-11-03 8.920 111,132 +8,020 0.01% 991,344
2011-11-04 2011-11-02 9.357 103,112 +40,099 0.01% 964,802
2011-11-03 2011-11-01 8.728 63,013 +55,566 0.01% 550,002
2011-10-31 2011-10-27 8.711 7,447 -13,748 0.00% 64,870
2011-10-28 2011-10-26 7.629 21,195 +10,884 0.00% 161,689
2011-09-30 2011-09-27 5.656 10,311 -5,729 0.00% 58,319
2011-09-19 2011-09-15 6.511 16,040 +12,603 0.00% 104,443
2011-09-15 2011-09-12 6.634 3,437 -5,728 0.00% 22,800
2011-09-12 2011-09-08 7.087 9,165 -5,729 0.00% 64,957
2011-09-08 2011-09-06 7.122 14,894 +8,593 0.00% 106,081
2011-09-07 2011-09-05 7.349 6,301 +5,728 0.00% 46,308
2011-09-05 2011-09-01 7.978 573 -5,728 0.00% 4,571
2011-09-01 2011-08-30 7.821 6,301 +5,728 0.00% 49,278
2011-07-14 2011-07-12 12.255 573 -211,952 0.00% 7,022
2011-07-11 2011-07-07 12.988 212,525 -34,370 0.02% 2,760,243
2011-07-07 2011-07-05 13.040 246,895 +85,926 0.02% 3,219,565
2011-07-06 2011-07-04 12.953 160,969 +34,371 0.01% 2,085,021
2011-06-13 2011-06-09 13.616 126,598 -1,146 0.01% 1,723,796
2011-06-09 2011-06-07 13.494 127,744 +1,146 0.01% 1,723,790
2011-06-08 2011-06-03 13.093 126,598 -1,719 0.01% 1,657,496
2011-06-03 2011-06-01 13.616 128,317 +14,321 0.01% 1,747,202
2011-05-16 2011-05-12 13.669 113,996 +1,719 0.01% 1,558,173
2011-05-13 2011-05-11 13.931 112,277 -1,719 0.01% 1,564,077
2011-05-12 2011-05-09 13.616 113,996 +1,719 0.01% 1,552,203
2011-05-06 2011-05-04 13.651 112,277 -20,050 0.01% 1,532,717
2011-05-05 2011-05-03 14.559 132,327 -14,321 0.01% 1,926,544
2011-05-04 2011-04-29 14.960 146,648 +13,176 0.01% 2,193,923
2011-04-29 2011-04-27 15.009 133,472 +12,029 0.01% 2,003,323
2011-04-28 2011-04-26 15.536 121,443 -70,528 0.01% 1,886,733
2011-04-21 2011-04-19 15.887 191,971 -1,709 0.02% 3,049,853
2011-04-20 2011-04-18 15.817 193,680 -36,457 0.02% 3,063,404
2011-04-19 2011-04-15 14.974 230,137 +30,761 0.02% 3,446,118
2011-04-18 2011-04-14 14.448 199,376 +17,659 0.02% 2,880,497
2011-04-15 2011-04-13 14.430 181,717 -10,254 0.02% 2,622,177
2011-04-14 2011-04-12 14.465 191,971 +18,798 0.02% 2,776,882
2011-04-13 2011-04-11 14.641 173,173 +31,331 0.02% 2,535,367
2011-04-12 2011-04-08 14.606 141,842 +21,647 0.01% 2,071,681
2011-04-11 2011-04-07 14.448 120,195 +54,116 0.01% 1,736,524
2011-04-01 2011-03-30 13.886 66,079 +48,420 0.01% 917,560
2011-03-14 2011-03-10 14.816 17,659 -5,127 0.00% 261,639
2011-02-25 2011-02-23 14.922 22,786 +2,848 0.00% 340,002
2011-02-22 2011-02-18 16.817 19,938 +2,279 0.00% 335,306
2011-02-17 2011-02-15 16.484 17,659 -5,697 0.00% 291,089
2011-02-16 2011-02-14 16.712 23,356 -2,848 0.00% 390,328
2011-02-15 2011-02-11 17.221 26,204 -8,544 0.00% 451,265
2011-02-14 2011-02-10 16.765 34,748 -51,269 0.00% 582,543
2011-02-11 2011-02-09 17.836 86,017 -59,243 0.01% 1,534,167
2011-02-09 2011-02-07 19.486 145,260 +17,090 0.01% 2,830,503
2011-02-07 2011-01-31 19.661 128,170 +17,089 0.01% 2,519,991
2011-01-25 2011-01-21 18.854 111,081 +10,254 0.01% 2,094,299
2011-01-21 2011-01-19 19.029 100,827 +5,696 0.01% 1,918,672
2011-01-20 2011-01-18 18.713 95,131 +570 0.01% 1,780,221
2011-01-17 2011-01-13 19.275 94,561 +5,696 0.01% 1,822,674
2011-01-12 2011-01-10 18.854 88,865 +5,697 0.01% 1,675,443
2011-01-07 2011-01-05 19.907 83,168 -13,672 0.01% 1,655,633
2011-01-06 2011-01-04 18.959 96,840 +13,672 0.01% 1,836,002
2011-01-04 2010-12-31 17.941 83,168 +38,736 0.01% 1,492,113
2010-12-15 2010-12-13 18.257 44,432 +27,343 0.00% 811,192
2010-12-14 2010-12-10 17.906 17,089 -11,963 0.00% 305,993
2010-12-10 2010-12-08 17.379 29,052 +11,963 0.00% 504,901
2010-12-03 2010-12-01 16.273 17,089 -8,545 0.00% 278,094
2010-11-25 2010-11-23 15.712 25,634 -28,482 0.00% 402,749
2010-11-24 2010-11-22 15.852 54,116 +28,482 0.00% 857,844
2010-11-23 2010-11-19 15.483 25,634 +9,114 0.00% 396,899
2010-11-16 2010-11-12 15.624 16,520 -3,418 0.00% 258,104
2010-11-12 2010-11-10 15.799 19,938 -2,278 0.00% 315,006
2010-11-11 2010-11-09 15.501 22,216 +2,278 0.00% 344,367
2010-11-10 2010-11-08 15.834 19,938 +3,418 0.00% 315,706
2010-11-08 2010-11-04 15.992 16,520 -1,139 0.00% 264,194
2010-11-05 2010-11-03 15.167 17,659 -11,963 0.00% 267,839
2010-11-01 2010-10-28 13.394 29,622 +6,266 0.00% 396,765
2010-10-26 2010-10-22 14.149 23,356 +9,115 0.00% 330,467
2010-10-18 2010-10-14 13.798 14,241 +1,139 0.00% 196,498
2010-08-23 2010-08-19 11.182 13,102 -2,848 0.00% 146,511
2010-08-13 2010-08-11 11.235 15,950 +2,848 0.00% 179,199
2010-07-02 2010-06-29 9.357 13,102 -17,089 0.00% 122,591
2010-05-25 2010-05-20 9.743 30,191 -27,913 0.00% 294,147
2010-05-17 2010-05-13 10.779 58,104 +27,913 0.01% 626,281
2010-05-13 2010-05-11 10.347 30,191 +226 0.00% 312,393
2010-04-28 2010-04-26 10.595 29,965 +16,962 0.00% 317,475
2010-04-22 2010-04-20 10.259 13,003 -23,746 0.00% 133,395
2010-04-15 2010-04-13 10.613 36,749 -24,311 0.00% 390,000
2010-04-08 2010-04-01 10.931 61,060 +19,788 0.01% 667,442
2010-03-30 2010-03-26 10.913 41,272 +28,269 0.00% 450,411
2010-02-19 2010-02-17 9.357 13,003 -4,523 0.00% 121,665
2010-02-17 2010-02-11 9.003 17,526 +4,523 0.00% 157,786
2010-01-15 2010-01-13 9.321 13,003 -31,096 0.00% 121,205
2010-01-06 2010-01-04 9.710 44,099 +31,096 0.00% 428,222
2009-11-13 2009-11-11 8.012 13,003 -2,827 0.00% 104,186
2009-11-12 2009-11-10 7.836 15,830 +2,827 0.00% 124,037
2009-10-28 2009-10-23 7.889 13,003 -56,537 0.00% 102,576
2009-10-13 2009-10-09 7.889 69,540 +56,537 0.01% 548,577
2009-09-07 2009-09-03 8.136 13,003 -141,343 0.00% 105,796
2009-09-03 2009-09-01 7.995 154,346 -19,788 0.01% 1,233,962
2009-08-28 2009-08-26 8.154 174,134 -1,130 0.02% 1,419,883
2009-08-25 2009-08-21 7.924 175,264 +20,918 0.02% 1,388,797
2009-08-21 2009-08-19 7.411 154,346 -1,130 0.01% 1,143,872
2009-08-17 2009-08-13 8.295 155,476 +1,130 0.01% 1,289,746
2009-08-07 2009-08-05 8.455 154,346 -74,063 0.01% 1,304,942
2009-08-05 2009-08-03 8.490 228,409 -1,131 0.02% 1,939,200
2009-08-03 2009-07-30 8.455 229,540 +22,615 0.02% 1,940,682
2009-07-30 2009-07-28 8.738 206,925 +1,131 0.02% 1,808,040
2009-07-29 2009-07-27 8.402 205,794 -26,007 0.02% 1,728,998
2009-07-22 2009-07-20 8.172 231,801 +128,338 0.02% 1,894,198
2009-07-16 2009-07-14 7.641 103,463 -84,805 0.01% 790,564
2009-06-30 2009-06-26 7.906 188,268 -35,618 0.02% 1,488,511
2009-06-29 2009-06-25 7.676 223,886 +22,615 0.02% 1,718,639
2009-06-26 2009-06-24 8.012 201,271 +11,307 0.02% 1,612,677
2009-06-23 2009-06-19 8.313 189,964 +35,618 0.02% 1,579,200
2009-06-22 2009-06-18 7.942 154,346 +22,050 0.01% 1,225,772
2009-06-19 2009-06-17 8.331 132,296 +20,353 0.01% 1,102,137
2009-06-18 2009-06-16 8.242 111,943 -56,537 0.01% 922,680
2009-06-17 2009-06-15 8.048 168,480 +115,901 0.01% 1,355,901
2009-06-05 2009-06-03 8.331 52,579 -13,569 0.00% 438,027
2009-06-02 2009-05-29 8.968 66,148 +6,219 0.01% 593,189
2009-05-29 2009-05-26 7.977 59,929 -66,714 0.01% 478,059
2009-05-21 2009-05-19 7.606 126,643 +111,943 0.01% 963,203
2009-05-15 2009-05-13 6.786 14,700 -8,480 0.00% 99,757
2009-05-14 2009-05-12 6.572 23,180 +5,821 0.00% 152,336
2009-05-11 2009-05-07 6.822 17,359 +2,800 0.00% 118,421
2009-05-08 2009-05-06 6.822 14,559 -7,839 0.00% 99,320
2009-05-06 2009-05-04 6.608 22,398 -76,155 0.00% 147,997
2009-04-28 2009-04-24 6.893 98,553 +2,240 0.01% 679,359
2009-04-27 2009-04-23 7.161 96,313 -8,400 0.01% 689,718
2009-04-24 2009-04-22 6.608 104,713 +2,800 0.01% 691,902
2009-04-22 2009-04-20 6.786 101,913 -5,599 0.01% 691,601
2009-04-21 2009-04-17 6.393 107,512 -8,400 0.01% 687,357
2009-04-20 2009-04-16 6.590 115,912 +64,956 0.01% 763,831
2009-04-15 2009-04-09 6.054 50,956 +5,599 0.00% 308,487
2009-04-07 2009-04-03 6.108 45,357 +13,999 0.00% 277,021
2009-04-06 2009-04-02 6.393 31,358 -2,800 0.00% 200,481
2009-04-03 2009-04-01 6.286 34,158 +2,800 0.00% 214,722
2009-04-01 2009-03-30 6.447 31,358 +16,799 0.00% 202,161
2009-03-25 2009-03-23 6.411 14,559 -8,959 0.00% 93,340
2009-03-24 2009-03-20 6.197 23,518 +5,599 0.00% 145,738
2009-03-18 2009-03-16 6.465 17,919 -23,518 0.00% 115,842
2009-03-17 2009-03-13 6.054 41,437 -39,757 0.00% 250,859
2009-03-13 2009-03-11 5.858 81,194 +51,516 0.01% 475,598
2009-03-12 2009-03-10 5.893 29,678 +8,399 0.00% 174,900
2009-03-09 2009-03-05 6.268 21,279 +6,720 0.00% 133,383
2009-03-06 2009-03-04 6.268 14,559 -5,600 0.00% 91,260
2009-03-05 2009-03-03 6.072 20,159 +5,600 0.00% 122,402
2009-01-30 2009-01-23 5.893 14,559 -4,480 0.00% 85,800
2009-01-29 2009-01-22 5.858 19,039 -1,120 0.00% 111,522
2009-01-23 2009-01-21 5.929 20,159 +5,600 0.00% 119,522
2009-01-07 2009-01-05 7.536 14,559 -27,998 0.00% 109,720
2008-12-16 2008-12-12 6.429 42,557 -5,600 0.00% 273,600
2008-12-15 2008-12-11 6.804 48,157 +5,600 0.00% 327,662
2008-12-10 2008-12-08 6.697 42,557 -5,600 0.00% 285,000
2008-12-09 2008-12-05 6.179 48,157 -50,396 0.00% 297,562
2008-12-04 2008-12-02 6.197 98,553 -22,399 0.01% 610,719
2008-12-03 2008-12-01 6.108 120,952 +22,399 0.01% 738,723
2008-12-02 2008-11-28 5.822 98,553 +55,996 0.01% 573,759
2008-11-24 2008-11-20 6.215 42,557 -27,998 0.00% 264,480
2008-11-03 2008-10-30 4.732 70,555 -1,120 0.01% 333,900
2008-10-28 2008-10-24 4.554 71,675 -11,199 0.01% 326,400
2008-10-27 2008-10-23 4.786 82,874 +11,199 0.01% 396,639
2008-10-23 2008-10-21 5.304 71,675 -11,199 0.01% 380,160
2008-10-22 2008-10-20 5.375 82,874 +11,199 0.01% 445,479
2008-10-06 2008-10-02 5.536 71,675 +16,799 0.01% 396,800
2008-09-16 2008-09-11 5.090 54,876 -5,600 0.01% 279,299
2008-09-12 2008-09-10 5.107 60,476 -11,199 0.01% 308,881
2008-09-10 2008-09-08 5.197 71,675 +16,799 0.01% 372,480
2008-09-09 2008-09-05 5.286 54,876 -8,400 0.01% 290,079
2008-09-04 2008-09-02 5.715 63,276 +19,599 0.01% 361,602
2008-09-03 2008-09-01 5.590 43,677 -39,197 0.00% 244,140
2008-09-02 2008-08-29 5.590 82,874 -1,120 0.01% 463,239
2008-09-01 2008-08-28 5.465 83,994 -156,229 0.01% 458,999
2008-08-29 2008-08-27 4.982 240,223 +61,595 0.02% 1,196,909
2008-08-28 2008-08-26 5.161 178,628 +41,438 0.02% 921,913
2008-08-27 2008-08-25 5.161 137,190 -44,797 0.01% 708,048
2008-08-26 2008-08-21 4.697 181,987 0.02% 854,749

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