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: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.630 80,150 +0 0.07% 210,794
2025-10-13 2025-10-09 2.630 80,150 +0 0.07% 210,794
2025-10-10 2025-10-08 2.630 80,150 +0 0.07% 210,794
2025-10-09 2025-10-06 2.590 80,150 +0 0.07% 207,588
2025-10-08 2025-10-03 2.650 80,150 +0 0.07% 212,398
2025-10-06 2025-10-02 2.650 80,150 +0 0.07% 212,398
2025-10-03 2025-09-30 2.650 80,150 +0 0.07% 212,398
2025-10-02 2025-09-29 2.650 80,150 +0 0.07% 212,398
2025-09-30 2025-09-26 2.690 80,150 +0 0.07% 215,604
2025-09-29 2025-09-25 2.690 80,150 +0 0.07% 215,604
2025-09-26 2025-09-24 2.710 80,150 +0 0.07% 217,206
2025-09-25 2025-09-23 2.750 80,150 +0 0.07% 220,412
2025-09-24 2025-09-22 2.540 80,150 +0 0.07% 203,581
2025-09-23 2025-09-19 2.540 80,150 +0 0.07% 203,581
2025-09-22 2025-09-18 2.570 80,150 +0 0.07% 205,986
2025-09-19 2025-09-17 2.530 80,150 +0 0.07% 202,779
2025-09-18 2025-09-16 2.600 80,150 +0 0.07% 208,390
2025-09-17 2025-09-15 2.680 80,150 +0 0.07% 214,802
2025-09-16 2025-09-12 2.680 80,150 +0 0.07% 214,802
2025-09-15 2025-09-11 2.680 80,150 +0 0.07% 214,802
2025-09-12 2025-09-10 2.680 80,150 +0 0.07% 214,802
2025-09-11 2025-09-09 2.680 80,150 +0 0.07% 214,802
2025-09-10 2025-09-08 2.680 80,150 +0 0.07% 214,802
2025-09-09 2025-09-05 2.730 80,150 +0 0.07% 218,810
2025-09-08 2025-09-04 2.730 80,150 +0 0.07% 218,810
2025-09-05 2025-09-03 2.730 80,150 +0 0.07% 218,810
2025-09-04 2025-09-02 2.730 80,150 +0 0.07% 218,810
2025-09-03 2025-09-01 2.730 80,150 +0 0.07% 218,810
2025-09-02 2025-08-29 2.760 80,150 +0 0.07% 221,214
2025-09-01 2025-08-28 2.760 80,150 +0 0.07% 221,214
2025-08-29 2025-08-27 2.850 80,150 +0 0.07% 228,428
2025-08-28 2025-08-26 3.168 80,150 +0 0.07% 253,905
2025-08-27 2025-08-25 3.105 80,150 +3,994 0.07% 248,843
2025-08-26 2025-08-22 3.157 76,156 +0 0.07% 240,451
2025-08-25 2025-08-21 3.168 76,156 +0 0.07% 241,252
2025-08-22 2025-08-20 3.252 76,156 +0 0.07% 247,664
2025-08-21 2025-08-19 3.031 76,156 +0 0.07% 230,833
2025-08-20 2025-08-18 3.021 76,156 +0 0.07% 230,031
2025-08-19 2025-08-15 3.010 76,156 +0 0.07% 229,230
2025-08-18 2025-08-14 3.010 76,156 +0 0.07% 229,230
2025-08-15 2025-08-13 3.010 76,156 +0 0.07% 229,230
2025-08-14 2025-08-12 2.999 76,156 +0 0.07% 228,428
2025-08-13 2025-08-11 3.136 76,156 +0 0.07% 238,848
2025-08-12 2025-08-08 3.147 76,156 +0 0.07% 239,649
2025-08-11 2025-08-07 3.189 76,156 +0 0.07% 242,855
2025-08-08 2025-08-06 3.442 76,156 +0 0.07% 262,091
2025-08-07 2025-08-05 2.684 76,156 +0 0.07% 204,383
2025-08-06 2025-08-04 2.557 76,156 +0 0.07% 194,765
2025-08-05 2025-08-01 2.526 76,156 +0 0.07% 192,360
2025-08-04 2025-07-31 2.600 76,156 +0 0.07% 197,971
2025-08-01 2025-07-30 2.547 76,156 +0 0.07% 193,963
2025-07-31 2025-07-29 2.536 76,156 +0 0.07% 193,162
2025-07-30 2025-07-28 2.505 76,156 +0 0.07% 190,757
2025-07-29 2025-07-25 2.431 76,156 +0 0.07% 185,147
2025-07-28 2025-07-24 2.547 76,156 +0 0.07% 193,963
2025-07-25 2025-07-23 2.547 76,156 +0 0.07% 193,963
2025-07-24 2025-07-22 2.536 76,156 +0 0.07% 193,162
2025-07-23 2025-07-21 2.431 76,156 +0 0.07% 185,147
2025-07-22 2025-07-18 2.421 76,156 +0 0.07% 184,345
2025-07-21 2025-07-17 2.389 76,156 +0 0.07% 181,941
2025-07-18 2025-07-16 2.421 76,156 +0 0.07% 184,345
2025-07-17 2025-07-15 2.463 76,156 +0 0.07% 187,551
2025-07-16 2025-07-14 2.400 76,156 +0 0.07% 182,742
2025-07-15 2025-07-11 2.389 76,156 +0 0.07% 181,941
2025-07-14 2025-07-10 2.442 76,156 +0 0.07% 185,948
2025-07-11 2025-07-09 2.379 76,156 +0 0.07% 181,139
2025-07-10 2025-07-08 2.389 76,156 +0 0.07% 181,941
2025-07-09 2025-07-07 2.484 76,156 +0 0.07% 189,154
2025-07-08 2025-07-04 2.557 76,156 +0 0.07% 194,765
2025-07-07 2025-07-03 2.600 76,156 +0 0.07% 197,971
2025-07-04 2025-07-02 2.610 76,156 +0 0.07% 198,772
2025-07-03 2025-06-30 2.642 76,156 +0 0.07% 201,177
2025-07-02 2025-06-27 2.494 76,156 +0 0.07% 189,956
2025-06-30 2025-06-26 2.568 76,156 +0 0.07% 195,566
2025-06-27 2025-06-25 2.589 76,156 +0 0.07% 197,169
2025-06-26 2025-06-24 2.536 76,156 +0 0.07% 193,162
2025-06-25 2025-06-23 2.589 76,156 +0 0.07% 197,169
2025-06-24 2025-06-20 2.578 76,156 +0 0.07% 196,368
2025-06-23 2025-06-19 2.547 76,156 +0 0.07% 193,963
2025-06-20 2025-06-18 2.684 76,156 +0 0.07% 204,383
2025-06-19 2025-06-17 2.793 76,156 +0 0.07% 212,725
2025-06-18 2025-06-16 2.837 76,156 +2,987 0.07% 216,062
2025-06-17 2025-06-13 2.508 73,169 +0 0.07% 183,543
2025-06-16 2025-06-12 2.563 73,169 +0 0.07% 187,550
2025-06-13 2025-06-11 2.552 73,169 +0 0.07% 186,749
2025-06-12 2025-06-10 2.629 73,169 +0 0.07% 192,359
2025-06-11 2025-06-09 2.629 73,169 +0 0.07% 192,359
2025-06-10 2025-06-06 2.640 73,169 +0 0.07% 193,161
2025-06-09 2025-06-05 2.563 73,169 +0 0.07% 187,550
2025-06-06 2025-06-04 2.552 73,169 +0 0.07% 186,749
2025-06-05 2025-06-03 2.530 73,169 +0 0.07% 185,146
2025-06-04 2025-06-02 2.530 73,169 +0 0.07% 185,146
2025-06-03 2025-05-30 2.487 73,169 +0 0.07% 181,940
2025-06-02 2025-05-29 2.465 73,169 +0 0.07% 180,337
2025-05-30 2025-05-28 2.465 73,169 +0 0.07% 180,337
2025-05-29 2025-05-27 2.443 73,169 +0 0.07% 178,734
2025-05-28 2025-05-26 2.399 73,169 +0 0.07% 175,528
2025-05-27 2025-05-23 2.377 73,169 +0 0.07% 173,925
2025-05-26 2025-05-22 2.355 73,169 +0 0.07% 172,322
2025-05-23 2025-05-21 2.410 73,169 +0 0.07% 176,329
2025-05-22 2025-05-20 2.410 73,169 +0 0.07% 176,329
2025-05-21 2025-05-19 2.377 73,169 +0 0.07% 173,925
2025-05-20 2025-05-16 2.432 73,169 +0 0.07% 177,932
2025-05-19 2025-05-15 2.432 73,169 +0 0.07% 177,932
2025-05-16 2025-05-14 2.465 73,169 +0 0.07% 180,337
2025-05-15 2025-05-13 2.443 73,169 +0 0.07% 178,734
2025-05-14 2025-05-12 2.399 73,169 +0 0.07% 175,528
2025-05-13 2025-05-09 2.410 73,169 +0 0.07% 176,329
2025-05-12 2025-05-08 2.388 73,169 +0 0.07% 174,726
2025-05-09 2025-05-07 2.432 73,169 +0 0.07% 177,932
2025-05-08 2025-05-06 2.443 73,169 +0 0.07% 178,734
2025-05-07 2025-05-02 2.508 73,169 +0 0.07% 183,543
2025-05-06 2025-04-30 2.443 73,169 +0 0.07% 178,734
2025-05-02 2025-04-29 2.421 73,169 +0 0.07% 177,131
2025-04-30 2025-04-28 2.333 73,169 +0 0.07% 170,719
2025-04-29 2025-04-25 2.322 73,169 +0 0.07% 169,917
2025-04-28 2025-04-24 2.289 73,169 +0 0.07% 167,513
2025-04-25 2025-04-23 2.333 73,169 +0 0.07% 170,719
2025-04-24 2025-04-22 2.410 73,169 +0 0.07% 176,329
2025-04-23 2025-04-17 2.443 73,169 +0 0.07% 178,734
2025-04-22 2025-04-16 2.465 73,169 +0 0.07% 180,337
2025-04-17 2025-04-15 2.410 73,169 +0 0.07% 176,329
2025-04-16 2025-04-14 2.410 73,169 +0 0.07% 176,329
2025-04-15 2025-04-11 2.454 73,169 +0 0.07% 179,535
2025-04-14 2025-04-10 2.432 73,169 +0 0.07% 177,932
2025-04-11 2025-04-09 2.344 73,169 +0 0.07% 171,520
2025-04-10 2025-04-08 2.344 73,169 +0 0.07% 171,520
2025-04-09 2025-04-07 2.344 73,169 +0 0.07% 171,520
2025-04-08 2025-04-03 2.519 73,169 +0 0.07% 184,344
2025-04-07 2025-04-02 2.574 73,169 +0 0.07% 188,352
2025-04-03 2025-04-01 2.607 73,169 +0 0.07% 190,756
2025-04-02 2025-03-31 2.618 73,169 +0 0.07% 191,558
2025-04-01 2025-03-28 2.607 73,169 +0 0.07% 190,756
2025-03-31 2025-03-27 2.399 73,169 +0 0.07% 175,528
2025-03-28 2025-03-26 2.267 73,169 +0 0.07% 165,910
2025-03-27 2025-03-25 2.125 73,169 +0 0.07% 155,490
2025-03-26 2025-03-24 2.125 73,169 +0 0.07% 155,490
2025-03-25 2025-03-21 2.114 73,169 +0 0.07% 154,689
2025-03-24 2025-03-20 2.081 73,169 +0 0.07% 152,284
2025-03-21 2025-03-19 2.081 73,169 +0 0.07% 152,284
2025-03-20 2025-03-18 2.081 73,169 +0 0.07% 152,284
2025-03-19 2025-03-17 2.114 73,169 +0 0.07% 154,689
2025-03-18 2025-03-14 2.114 73,169 +0 0.07% 154,689
2025-03-17 2025-03-13 2.114 73,169 +0 0.07% 154,689
2025-03-14 2025-03-12 2.136 73,169 +0 0.07% 156,292
2025-03-13 2025-03-11 2.147 73,169 +0 0.07% 157,093
2025-03-12 2025-03-10 2.158 73,169 +0 0.07% 157,895
2025-03-11 2025-03-07 2.169 73,169 +0 0.07% 158,696
2025-03-10 2025-03-06 2.246 73,169 +0 0.07% 164,307
2025-03-07 2025-03-05 2.267 73,169 +0 0.07% 165,910
2025-03-06 2025-03-04 2.333 73,169 +0 0.07% 170,719
2025-03-05 2025-03-03 2.333 73,169 +0 0.07% 170,719
2025-03-04 2025-02-28 2.333 73,169 +0 0.07% 170,719
2025-03-03 2025-02-27 2.257 73,169 +0 0.07% 165,108
2025-02-28 2025-02-26 2.278 73,169 +0 0.07% 166,711
2025-02-27 2025-02-25 2.300 73,169 +0 0.07% 168,314
2025-02-26 2025-02-24 2.300 73,169 +0 0.07% 168,314
2025-02-25 2025-02-21 2.257 73,169 +0 0.07% 165,108
2025-02-24 2025-02-20 2.366 73,169 +0 0.07% 173,123
2025-02-21 2025-02-19 2.366 73,169 +0 0.07% 173,123
2025-02-20 2025-02-18 2.311 73,169 +0 0.07% 169,116
2025-02-19 2025-02-17 2.454 73,169 +0 0.07% 179,535
2025-02-18 2025-02-14 2.421 73,169 +0 0.07% 177,131
2025-02-17 2025-02-13 2.443 73,169 +0 0.07% 178,734
2025-02-14 2025-02-12 2.465 73,169 +0 0.07% 180,337
2025-02-13 2025-02-11 2.476 73,169 +0 0.07% 181,138
2025-02-12 2025-02-10 2.432 73,169 +0 0.07% 177,932
2025-02-11 2025-02-07 2.443 73,169 +0 0.07% 178,734
2025-02-10 2025-02-06 2.563 73,169 +0 0.07% 187,550
2025-02-07 2025-02-05 2.552 73,169 +0 0.07% 186,749
2025-02-06 2025-02-04 2.530 73,169 +0 0.07% 185,146
2025-02-05 2025-02-03 2.498 73,169 +0 0.07% 182,741
2025-02-04 2025-01-28 2.465 73,169 +0 0.07% 180,337
2025-02-03 2025-01-24 2.388 73,169 +0 0.07% 174,726
2025-01-27 2025-01-23 2.399 73,169 +0 0.07% 175,528
2025-01-24 2025-01-22 2.399 73,169 +0 0.07% 175,528
2025-01-23 2025-01-21 2.399 73,169 +0 0.07% 175,528
2025-01-22 2025-01-20 2.399 73,169 +0 0.07% 175,528
2025-01-21 2025-01-17 2.388 73,169 +0 0.07% 174,726
2025-01-20 2025-01-16 2.388 73,169 +0 0.07% 174,726
2025-01-17 2025-01-15 2.388 73,169 +0 0.07% 174,726
2025-01-16 2025-01-14 2.388 73,169 +0 0.07% 174,726
2025-01-15 2025-01-13 2.432 73,169 +0 0.07% 177,932
2025-01-14 2025-01-10 2.443 73,169 +0 0.07% 178,734
2025-01-13 2025-01-09 2.410 73,169 +0 0.07% 176,329
2025-01-10 2025-01-08 2.366 73,169 +0 0.07% 173,123
2025-01-09 2025-01-07 2.443 73,169 +0 0.07% 178,734
2025-01-08 2025-01-06 2.454 73,169 +0 0.07% 179,535
2025-01-07 2025-01-03 2.465 73,169 +0 0.07% 180,337
2025-01-06 2025-01-02 2.519 73,169 +0 0.07% 184,344
2025-01-03 2024-12-31 2.519 73,169 +0 0.07% 184,344
2025-01-02 2024-12-27 2.519 73,169 +0 0.07% 184,344
2024-12-30 2024-12-24 2.476 73,169 +0 0.07% 181,138
2024-12-27 2024-12-20 2.476 73,169 +0 0.07% 181,138
2024-12-23 2024-12-19 2.476 73,169 +0 0.07% 181,138
2024-12-20 2024-12-18 2.541 73,169 +0 0.07% 185,947
2024-12-19 2024-12-17 2.728 73,169 +0 0.07% 199,573
2024-12-18 2024-12-16 2.728 73,169 +0 0.07% 199,573
2024-12-17 2024-12-13 2.684 73,169 +0 0.07% 196,367
2024-12-16 2024-12-12 2.596 73,169 +0 0.07% 189,955
2024-12-13 2024-12-11 2.574 73,169 +0 0.07% 188,352
2024-12-12 2024-12-10 2.552 73,169 +0 0.07% 186,749
2024-12-11 2024-12-09 2.519 73,169 +0 0.07% 184,344
2024-12-10 2024-12-06 2.476 73,169 +0 0.07% 181,138
2024-12-09 2024-12-05 2.476 73,169 +0 0.07% 181,138
2024-12-06 2024-12-04 2.476 73,169 +0 0.07% 181,138
2024-12-05 2024-12-03 2.541 73,169 +0 0.07% 185,947
2024-12-04 2024-12-02 2.541 73,169 +0 0.07% 185,947
2024-12-03 2024-11-29 2.574 73,169 +0 0.07% 188,352
2024-12-02 2024-11-28 2.574 73,169 +0 0.07% 188,352
2024-11-29 2024-11-27 2.574 73,169 +0 0.07% 188,352
2024-11-28 2024-11-26 2.574 73,169 +913 0.07% 188,352
2024-09-05 2024-09-03 4.975 72,256 +18,795 0.06% 359,438
2024-08-08 2024-08-06 4.649 53,461 -68 0.06% 248,529
2024-05-09 2024-05-07 3.864 53,529 +676 0.06% 206,843
2024-05-08 2024-05-06 4.012 52,853 +675 0.06% 212,056
2024-05-07 2024-05-03 4.086 52,178 +1,351 0.06% 213,210
2024-05-06 2024-05-02 4.264 50,827 +5,403 0.06% 216,719
2024-02-16 2024-02-14 3.701 45,424 +676 0.06% 168,126
2024-02-15 2024-02-09 3.701 44,748 +675 0.05% 165,624
2024-01-05 2024-01-03 4.264 44,073 -5,066 0.05% 187,921
2023-10-10 2023-10-06 5.892 49,139 +676 0.06% 289,548
2023-10-09 2023-10-05 5.715 48,463 +675 0.06% 276,954
2023-10-03 2023-09-28 5.774 47,788 +2,027 0.06% 275,927
2023-09-28 2023-09-26 6.366 45,761 +675 0.06% 291,323
2023-09-27 2023-09-25 6.440 45,086 +676 0.05% 290,363
2023-09-25 2023-09-21 6.958 44,410 +675 0.05% 309,022
2023-09-22 2023-09-20 7.417 43,735 -5,404 0.05% 324,398
2023-09-20 2023-09-18 6.396 49,139 -675 0.06% 314,283
2023-09-19 2023-09-15 6.899 49,814 -2,026 0.06% 343,675
2023-09-18 2023-09-14 6.470 51,840 -1,351 0.06% 335,395
2023-09-15 2023-09-13 6.070 53,191 -3,513 0.06% 322,874
2023-09-14 2023-09-12 5.744 56,704 -675 0.07% 325,729
2023-09-13 2023-09-11 5.537 57,379 -2,026 0.07% 317,713
2023-09-12 2023-09-07 5.345 59,405 -676 0.07% 317,498
2023-09-11 2023-09-06 5.034 60,081 -1,351 0.07% 302,431
2023-09-06 2023-09-04 4.782 61,432 -675 0.07% 293,770
2023-04-12 2023-04-06 4.590 62,107 -338 0.08% 285,045
2022-10-24 2022-10-20 2.843 62,445 +1,824 0.08% 177,505
2022-10-14 2022-10-12 3.183 60,621 +14,184 0.22% 192,962
2022-09-15 2022-09-13 6.763 46,437 +19,593 0.17% 314,040
2022-09-08 2022-09-06 7.332 26,844 +4,569 0.14% 196,813
2022-08-29 2022-08-25 7.441 22,275 -4,569 0.12% 165,752
2022-08-12 2022-08-10 7.310 26,844 -1,828 0.14% 196,226
2022-05-04 2022-04-29 5.931 28,672 +457 0.15% 170,055
2022-04-20 2022-04-14 1.992 28,215 -1,016 0.15% 56,209
2022-04-19 2022-04-13 1.956 29,231 -110,783 0.16% 57,164
2022-04-08 2022-04-06 2.047 140,014 +547 0.16% 286,608
2022-04-04 2022-03-31 2.010 139,467 +547 0.16% 280,390
2022-04-01 2022-03-30 2.120 138,920 -2,188 0.16% 294,524
2022-03-30 2022-03-28 2.065 141,108 +1,641 0.16% 291,426
2022-03-23 2022-03-21 2.029 139,467 -5,745 0.16% 282,939
2022-03-09 2022-03-07 2.084 145,212 +1,094 0.16% 302,556
2022-03-01 2022-02-25 2.979 144,118 +1,095 0.16% 429,343
2022-02-28 2022-02-24 2.924 143,023 +1,094 0.16% 418,239
2022-02-08 2022-02-04 2.943 141,929 +2,736 0.16% 417,633
2022-02-07 2022-01-31 3.125 139,193 +54 0.16% 435,023
2022-02-04 2022-01-27 3.107 139,139 +547 0.16% 432,311
2022-01-20 2022-01-18 3.144 138,592 -547 0.16% 435,677
2022-01-14 2022-01-12 3.198 139,139 +547 0.16% 445,026
2022-01-10 2022-01-06 3.162 138,592 +1,095 0.16% 438,210
2021-12-08 2021-12-06 3.436 137,497 +547 0.15% 472,443
2021-12-06 2021-12-02 3.655 136,950 +547 0.15% 500,599
2021-11-03 2021-11-01 4.057 136,403 +1,094 0.15% 553,446
2021-11-02 2021-10-29 4.167 135,309 +547 0.15% 563,845
2021-11-01 2021-10-28 4.204 134,762 +110 0.15% 566,492
2021-10-29 2021-10-27 4.368 134,652 +1,204 0.15% 588,178
2021-10-28 2021-10-26 4.478 133,448 +1,641 0.15% 597,553
2021-10-21 2021-10-19 4.569 131,807 +1,641 0.15% 602,250
2021-10-20 2021-10-18 4.752 130,166 +1,642 0.15% 618,542
2021-10-19 2021-10-15 5.026 128,524 +6,566 0.14% 645,974
2021-10-08 2021-10-06 5.666 121,958 -493 0.14% 690,988
2021-10-05 2021-09-30 5.666 122,451 -1,696 0.14% 693,781
2021-09-30 2021-09-28 5.300 124,147 +547 0.14% 658,010
2021-09-24 2021-09-21 5.300 123,600 +547 0.14% 655,111
2021-09-23 2021-09-20 5.117 123,053 +547 0.14% 629,721
2021-09-21 2021-09-17 5.483 122,506 +548 0.14% 671,702
2021-09-20 2021-09-16 5.300 121,958 +2,188 0.14% 646,408
2021-09-13 2021-09-09 5.574 119,770 +3,283 0.13% 667,646
2021-09-10 2021-09-08 5.757 116,487 +1,641 0.13% 670,635
2021-09-09 2021-09-07 5.757 114,846 +1,095 0.13% 661,188
2021-09-08 2021-09-06 5.849 113,751 +547 0.13% 665,278
2021-09-02 2021-08-31 5.940 113,204 +1,094 0.13% 672,424
2021-08-30 2021-08-26 5.849 112,110 +547 0.13% 655,681
2021-08-27 2021-08-25 5.849 111,563 +2,736 0.13% 652,482
2021-08-26 2021-08-24 6.123 108,827 +547 0.12% 666,315
2021-08-25 2021-08-23 5.849 108,280 +1,642 0.12% 633,281
2021-08-24 2021-08-20 6.123 106,638 +547 0.12% 652,913
2021-08-23 2021-08-19 6.214 106,091 +2,735 0.12% 659,258
2021-08-20 2021-08-18 6.305 103,356 +2,189 0.12% 651,708
2021-08-19 2021-08-17 6.214 101,167 +5,471 0.11% 628,660
2021-08-18 2021-08-16 6.580 95,696 +10,943 0.11% 629,643
2021-08-17 2021-08-13 8.407 84,753 -109 0.10% 712,543
2021-08-12 2021-08-10 8.316 84,862 -547 0.10% 705,704
2021-08-11 2021-08-09 8.042 85,409 -7,113 0.10% 686,838
2021-08-10 2021-08-06 7.950 92,522 -547 0.10% 735,584
2021-08-09 2021-08-05 8.225 93,069 -547 0.10% 765,448
2021-08-06 2021-08-04 8.225 93,616 -548 0.10% 769,947
2021-08-04 2021-08-02 8.225 94,164 -2,188 0.11% 774,454
2021-08-03 2021-07-30 7.768 96,352 -2,243 0.11% 748,424
2021-07-29 2021-07-27 6.580 98,595 +1,641 0.11% 648,717
2021-07-28 2021-07-26 7.128 96,954 +1,641 0.11% 691,080
2021-07-26 2021-07-22 8.042 95,313 +548 0.11% 766,484
2021-07-23 2021-07-21 8.590 94,765 -2,736 0.11% 814,037
2021-07-22 2021-07-20 7.402 97,501 -2,791 0.11% 721,709
2021-07-21 2021-07-19 6.854 100,292 -547 0.11% 687,378
2021-07-20 2021-07-16 6.854 100,839 -2,188 0.11% 691,127
2021-07-16 2021-07-14 6.397 103,027 -547 0.12% 659,048
2021-07-14 2021-07-12 6.580 103,574 -548 0.12% 681,477
2021-07-09 2021-07-07 6.397 104,122 -547 0.12% 666,053
2021-07-08 2021-07-06 6.580 104,669 -1,094 0.12% 688,682
2021-07-05 2021-06-30 6.305 105,763 -1,641 0.12% 666,885
2021-07-02 2021-06-29 6.214 107,404 -1,095 0.12% 667,418
2021-06-29 2021-06-25 6.031 108,499 -1,641 0.12% 654,392
2021-06-28 2021-06-24 5.849 110,140 -547 0.12% 644,159
2021-06-23 2021-06-21 5.940 110,687 -55 0.12% 657,473
2021-06-11 2021-06-09 5.574 110,742 +547 0.12% 617,320
2021-06-10 2021-06-08 5.483 110,195 +547 0.12% 604,201
2021-06-01 2021-05-28 5.483 109,648 +2,189 0.12% 601,202
2021-05-28 2021-05-26 5.721 107,459 -12,692 0.12% 614,787
2021-05-11 2021-05-07 5.394 120,151 +612 0.12% 648,119
2021-05-10 2021-05-06 5.721 119,539 -4,895 0.12% 683,898
2021-04-21 2021-04-19 5.394 124,434 +6,118 0.12% 671,223
2021-04-16 2021-04-14 5.312 118,316 +612 0.12% 628,551
2021-04-15 2021-04-13 5.312 117,704 +61 0.12% 625,300
2021-04-01 2021-03-30 5.312 117,643 +1,224 0.12% 624,976
2021-03-31 2021-03-29 5.312 116,419 +611 0.12% 618,473
2021-03-30 2021-03-26 5.312 115,808 +12,848 0.12% 615,227
2021-03-29 2021-03-25 5.639 102,960 +2,263 0.10% 580,632
2021-03-26 2021-03-24 5.885 100,697 +184 0.10% 592,560
2021-03-24 2021-03-22 5.966 100,513 +611 0.10% 599,693
2021-03-16 2021-03-12 6.048 99,902 -61 0.10% 604,212
2021-03-15 2021-03-11 6.048 99,963 -1,223 0.10% 604,581
2021-03-11 2021-03-09 5.966 101,186 +611 0.10% 603,708
2021-03-10 2021-03-08 5.885 100,575 -1,835 0.10% 591,842
2021-03-09 2021-03-05 5.885 102,410 +612 0.10% 602,641
2021-03-08 2021-03-04 5.803 101,798 +612 0.10% 590,719
2021-02-17 2021-02-11 5.966 101,186 -3,671 0.10% 603,708
2021-02-16 2021-02-09 5.803 104,857 -14,071 0.11% 608,470
2021-02-10 2021-02-08 5.639 118,928 -5,506 0.12% 670,682
2021-02-09 2021-02-05 5.231 124,434 -4,282 0.12% 650,883
2021-02-08 2021-02-04 5.231 128,716 -612 0.13% 673,281
2021-02-05 2021-02-03 4.904 129,328 -2,447 0.13% 634,202
2021-02-03 2021-02-01 4.822 131,775 -1,835 0.13% 635,431
2021-01-29 2021-01-27 4.740 133,610 -1,835 0.13% 633,360
2021-01-28 2021-01-26 4.904 135,445 -1,836 0.14% 664,198
2021-01-21 2021-01-19 4.577 137,281 +5,506 0.14% 628,322
2021-01-18 2021-01-14 4.659 131,775 -611 0.13% 613,891
2021-01-08 2021-01-06 4.495 132,386 +611 0.13% 595,098
2021-01-07 2021-01-05 4.495 131,775 +1,224 0.13% 592,351
2021-01-06 2021-01-04 4.577 130,551 +3,059 0.13% 597,519
2021-01-05 2020-12-31 4.577 127,492 +611 0.13% 583,518
2021-01-04 2020-12-29 4.659 126,881 +612 0.13% 591,092
2020-12-30 2020-12-28 4.740 126,269 +2,447 0.13% 598,561
2020-12-22 2020-12-18 4.822 123,822 +612 0.12% 597,081
2020-12-07 2020-12-03 5.149 123,210 -6,118 0.12% 634,410
2020-12-02 2020-11-30 5.149 129,328 -1,162 0.13% 665,912
2020-11-25 2020-11-23 5.067 130,490 -1,224 0.13% 661,230
2020-11-24 2020-11-20 5.067 131,714 -611 0.13% 667,432
2020-11-23 2020-11-19 5.149 132,325 -612 0.13% 681,343
2020-11-16 2020-11-12 4.986 132,937 -612 0.13% 662,765
2020-11-03 2020-10-30 4.332 133,549 +612 0.13% 578,496
2020-10-30 2020-10-28 4.577 132,937 +1,223 0.13% 608,440
2020-10-27 2020-10-22 4.659 131,714 +612 0.13% 613,607
2020-10-23 2020-10-21 4.659 131,102 +612 0.13% 610,756
2020-10-21 2020-10-19 4.659 130,490 +612 0.13% 607,905
2020-10-09 2020-10-07 4.740 129,878 +1,223 0.13% 615,669
2020-10-06 2020-09-30 4.904 128,655 +1,836 0.13% 630,901
2020-09-30 2020-09-28 4.822 126,819 +61 0.13% 611,533
2020-09-29 2020-09-25 4.822 126,758 +2,447 0.13% 611,239
2020-09-25 2020-09-23 4.986 124,311 +1,835 0.12% 619,759
2020-09-24 2020-09-22 5.149 122,476 +612 0.12% 630,631
2020-09-21 2020-09-17 4.986 121,864 +612 0.12% 607,560
2020-09-15 2020-09-11 5.149 121,252 +183 0.12% 624,328
2020-09-02 2020-08-31 5.721 121,069 -612 0.12% 692,651
2020-08-19 2020-08-17 5.721 121,681 +2,448 0.12% 696,153
2020-08-17 2020-08-13 5.149 119,233 +611 0.12% 613,932
2020-08-12 2020-08-10 5.067 118,622 +1,224 0.12% 601,091
2020-07-30 2020-07-28 4.986 117,398 +612 0.12% 585,294
2020-07-29 2020-07-27 5.067 116,786 +611 0.12% 591,788
2020-07-28 2020-07-24 5.067 116,175 +612 0.12% 588,692
2020-07-22 2020-07-20 5.476 115,563 -1,835 0.12% 632,816
2020-07-20 2020-07-16 5.312 117,398 -2,447 0.12% 623,674
2020-07-17 2020-07-15 5.312 119,845 -612 0.12% 636,674
2020-07-16 2020-07-14 5.067 120,457 -612 0.12% 610,390
2020-07-15 2020-07-13 5.312 121,069 -612 0.12% 643,176
2020-07-13 2020-07-09 5.149 121,681 -1,284 0.12% 626,537
2020-07-10 2020-07-08 5.231 122,965 -1,224 0.12% 643,199
2020-07-09 2020-07-07 5.067 124,189 -1,223 0.12% 629,301
2020-06-26 2020-06-23 5.231 125,412 -1,224 0.13% 655,998
2020-06-24 2020-06-22 4.822 126,636 +367 0.13% 610,651
2020-06-23 2020-06-19 4.822 126,269 +612 0.13% 608,881
2020-06-22 2020-06-18 5.067 125,657 -612 0.13% 636,740
2020-06-19 2020-06-17 4.986 126,269 -1,223 0.13% 629,521
2020-06-18 2020-06-16 4.986 127,492 -1,530 0.13% 635,618
2020-06-17 2020-06-15 4.986 129,022 -244 0.13% 643,246
2020-06-15 2020-06-11 4.986 129,266 -612 0.13% 644,463
2020-06-12 2020-06-10 4.904 129,878 -673 0.13% 636,899
2020-06-11 2020-06-09 4.822 130,551 +612 0.13% 629,529
2020-06-10 2020-06-08 4.740 129,939 +1,223 0.13% 615,958
2020-06-08 2020-06-04 4.740 128,716 +2,447 0.13% 610,161
2020-06-05 2020-06-03 4.904 126,269 -612 0.13% 619,201
2020-06-03 2020-06-01 5.067 126,881 -1,223 0.13% 642,942
2020-06-02 2020-05-29 4.904 128,104 +1,223 0.13% 628,199
2020-06-01 2020-05-28 4.822 126,881 +612 0.13% 611,832
2020-05-29 2020-05-27 4.986 126,269 -612 0.13% 629,521
2020-05-27 2020-05-25 4.986 126,881 -1,835 0.13% 632,572
2020-05-26 2020-05-22 4.822 128,716 +2,447 0.13% 620,681
2020-05-25 2020-05-21 4.904 126,269 -2,447 0.13% 619,201
2020-05-22 2020-05-20 4.740 128,716 +1,835 0.13% 610,161
2020-05-21 2020-05-19 4.659 126,881 +2,447 0.13% 591,092
2020-05-20 2020-05-18 4.495 124,434 +5,506 0.12% 559,352
2020-05-19 2020-05-15 4.577 118,928 +612 0.12% 544,322
2020-05-18 2020-05-14 4.577 118,316 +1,835 0.12% 541,521
2020-05-12 2020-05-08 4.577 116,481 +612 0.12% 533,122
2020-05-08 2020-05-06 4.577 115,869 +612 0.12% 530,321
2020-05-06 2020-05-04 4.413 115,257 +3,059 0.12% 508,680
2020-04-22 2020-04-20 4.659 112,198 +550 0.11% 522,689
2020-04-21 2020-04-17 4.659 111,648 +62 0.11% 520,127
2020-04-17 2020-04-15 4.577 111,586 +3,058 0.11% 510,718
2020-04-16 2020-04-14 4.740 108,528 +979 0.11% 514,462
2020-04-15 2020-04-09 4.822 107,549 +5,751 0.11% 518,611
2020-04-07 2020-04-03 4.740 101,798 +612 0.10% 482,559
2020-04-06 2020-04-02 4.740 101,186 +1,223 0.10% 479,658
2020-04-03 2020-04-01 4.740 99,963 +612 0.10% 473,861
2020-04-02 2020-03-31 4.740 99,351 +6,729 0.10% 470,960
2020-03-30 2020-03-26 4.659 92,622 +1,224 0.09% 431,492
2020-03-27 2020-03-25 4.659 91,398 +8,014 0.09% 425,790
2020-03-26 2020-03-24 5.394 83,384 -4,894 0.08% 449,790
2020-03-25 2020-03-23 5.231 88,278 -11,624 0.09% 461,760
2020-02-26 2020-02-24 5.558 99,902 +612 0.10% 555,222
2020-02-24 2020-02-20 5.639 99,290 +1,224 0.10% 559,936
2020-02-21 2020-02-19 5.803 98,066 +611 0.10% 569,063
2020-02-20 2020-02-18 5.803 97,455 +1,224 0.10% 565,518
2020-02-19 2020-02-17 5.885 96,231 -612 0.10% 566,280
2020-02-10 2020-02-06 5.885 96,843 -612 0.10% 569,881
2020-02-06 2020-02-04 5.721 97,455 -611 0.10% 557,552
2020-02-03 2020-01-30 5.476 98,066 +1,223 0.10% 537,003
2020-01-13 2020-01-09 6.048 96,843 -122 0.10% 585,711
2020-01-02 2019-12-27 5.639 96,965 +61 0.10% 546,824
2019-12-19 2019-12-17 5.966 96,904 -5,812 0.10% 578,160
2019-12-18 2019-12-16 5.885 102,716 -917 0.10% 604,441
2019-12-17 2019-12-13 5.803 103,633 +611 0.10% 601,368
2019-12-11 2019-12-09 5.639 103,022 -673 0.10% 580,982
2019-11-29 2019-11-27 5.394 103,695 +123 0.10% 559,352
2019-11-25 2019-11-21 5.721 103,572 +183 0.10% 592,549
2019-11-13 2019-11-11 5.803 103,389 +5,812 0.10% 599,952
2019-11-11 2019-11-07 5.803 97,577 +2,447 0.10% 566,225
2019-11-08 2019-11-06 5.966 95,130 -1,285 0.10% 567,576
2019-11-07 2019-11-05 5.476 96,415 -61 0.10% 527,962
2019-11-05 2019-11-01 5.149 96,476 -612 0.10% 496,756
2019-11-04 2019-10-31 4.904 97,088 -6,117 0.10% 476,102
2019-11-01 2019-10-30 4.904 103,205 -3,243 0.10% 506,099
2019-10-17 2019-10-15 4.659 106,448 -28,141 0.11% 495,902
2019-10-16 2019-10-14 4.822 134,589 -10,400 0.13% 649,001
2019-10-15 2019-10-11 4.822 144,989 +9,482 0.15% 699,150
2019-10-14 2019-10-10 4.822 135,507 -46,748 0.14% 653,427
2019-10-11 2019-10-09 4.703 182,255 +672 0.13% 857,151
2019-10-10 2019-10-08 4.822 181,583 -1,512 0.13% 875,610
2019-10-09 2019-10-04 4.822 183,095 -4,199 0.13% 882,901
2019-10-08 2019-10-03 4.822 187,294 +672 0.14% 903,149
2019-10-03 2019-09-30 4.763 186,622 +1,008 0.14% 888,799
2019-09-30 2019-09-26 4.763 185,614 +1,259 0.14% 883,998
2019-09-24 2019-09-20 4.763 184,355 +420 0.13% 878,002
2019-09-23 2019-09-19 4.763 183,935 +9,239 0.13% 876,002
2019-09-20 2019-09-18 4.763 174,696 +168 0.13% 832,000
2019-09-12 2019-09-10 4.941 174,528 -1,680 0.13% 862,370
2019-09-11 2019-09-09 4.822 176,208 -1,679 0.13% 849,691
2019-09-10 2019-09-06 4.703 177,887 -840 0.13% 836,608
2019-09-09 2019-09-05 4.584 178,727 +6,719 0.13% 819,278
2019-09-04 2019-09-02 4.465 172,008 +8,399 0.13% 767,999
2019-09-02 2019-08-29 4.584 163,609 +839 0.12% 749,978
2019-08-30 2019-08-28 4.584 162,770 +28,557 0.12% 746,132
2019-08-28 2019-08-26 4.584 134,213 +1,091 0.10% 615,228
2019-08-26 2019-08-22 4.584 133,122 -840 0.10% 610,227
2019-08-23 2019-08-21 4.465 133,962 +420 0.10% 598,127
2019-08-19 2019-08-15 4.286 133,542 -671 0.10% 572,402
2019-08-15 2019-08-13 4.108 134,213 +839 0.10% 551,308
2019-08-14 2019-08-12 4.286 133,374 +1,680 0.10% 571,682
2019-08-13 2019-08-09 4.346 131,694 +1,680 0.10% 572,321
2019-08-08 2019-08-06 4.703 130,014 +5,039 0.09% 611,460
2019-08-07 2019-08-05 4.584 124,975 +840 0.09% 572,881
2019-08-06 2019-08-02 4.822 124,135 +7,979 0.09% 598,591
2019-07-15 2019-07-11 5.298 116,156 -840 0.08% 615,435
2019-07-12 2019-07-10 5.358 116,996 -8,399 0.09% 626,851
2019-07-11 2019-07-09 5.239 125,395 -3,359 0.09% 656,922
2019-07-10 2019-07-08 5.001 128,754 -6,719 0.09% 643,859
2019-07-09 2019-07-05 4.763 135,473 -840 0.10% 645,198
2019-07-08 2019-07-04 4.763 136,313 -1,680 0.10% 649,199
2019-07-05 2019-07-03 4.763 137,993 -6,719 0.10% 657,200
2019-07-04 2019-07-02 4.405 144,712 -840 0.11% 637,510
2019-07-02 2019-06-27 4.405 145,552 -840 0.11% 641,210
2019-06-28 2019-06-26 4.405 146,392 -84,156 0.11% 644,911
2019-06-26 2019-06-24 4.405 230,548 -840 0.17% 1,015,649
2019-06-21 2019-06-19 4.346 231,388 -840 0.17% 1,005,575
2019-06-20 2019-06-18 4.405 232,228 -840 0.17% 1,023,050
2019-06-19 2019-06-17 4.346 233,068 -840 0.17% 1,012,876
2019-06-17 2019-06-13 4.346 233,908 +840 0.17% 1,016,526
2019-06-12 2019-06-10 4.286 233,068 +588 0.17% 999,001
2019-06-06 2019-06-04 4.227 232,480 +3,360 0.17% 982,640
2019-06-05 2019-06-03 4.227 229,120 +3,023 0.17% 968,438
2019-06-04 2019-05-31 4.286 226,097 +3,360 0.17% 969,121
2019-06-03 2019-05-30 4.286 222,737 +1,679 0.16% 954,719
2019-05-31 2019-05-29 4.286 221,058 +840 0.16% 947,522
2019-05-28 2019-05-24 4.346 220,218 +1,260 0.16% 957,032
2019-05-27 2019-05-23 4.286 218,958 +6,719 0.16% 938,521
2019-05-23 2019-05-21 4.346 212,239 +11,087 0.16% 922,356
2019-05-21 2019-05-17 4.405 201,152 +6,719 0.15% 886,149
2019-05-20 2019-05-16 4.227 194,433 -1,680 0.14% 821,824
2019-05-09 2019-05-07 4.048 196,113 -1,680 0.14% 793,900
2019-04-26 2019-04-24 4.286 197,793 -420 0.14% 847,801
2019-04-23 2019-04-17 4.227 198,213 -84 0.14% 837,801
2019-04-18 2019-04-16 4.286 198,297 -840 0.14% 849,961
2019-04-17 2019-04-15 4.286 199,137 -4,367 0.15% 853,562
2019-04-15 2019-04-11 4.167 203,504 -5,879 0.15% 848,050
2019-04-12 2019-04-10 4.286 209,383 -12,598 0.15% 897,479
2019-04-11 2019-04-09 4.108 221,981 -2,520 0.16% 911,833
2019-04-10 2019-04-08 4.108 224,501 -5,879 0.16% 922,185
2019-04-09 2019-04-04 4.108 230,380 -2,520 0.17% 946,334
2019-04-04 2019-04-02 3.870 232,900 +840 0.17% 901,225
2019-03-28 2019-03-26 3.691 232,060 +840 0.17% 856,530
2019-03-27 2019-03-25 3.810 231,220 +17,637 0.17% 880,960
2019-03-26 2019-03-22 3.870 213,583 +840 0.16% 826,477
2019-03-25 2019-03-21 3.989 212,743 +2,520 0.16% 848,556
2019-03-22 2019-03-20 4.048 210,223 +9,407 0.15% 851,020
2019-03-21 2019-03-19 4.108 200,816 +2,519 0.15% 824,894
2019-03-20 2019-03-18 3.989 198,297 +21,165 0.14% 790,936
2019-03-19 2019-03-15 4.167 177,132 +32,840 0.13% 738,152
2019-03-18 2019-03-14 4.286 144,292 +840 0.11% 618,480
2019-03-05 2019-03-01 4.822 143,452 -1,680 0.10% 691,739
2019-03-04 2019-02-28 4.882 145,132 -7,559 0.11% 708,480
2019-03-01 2019-02-27 4.763 152,691 -5,039 0.11% 727,200
2019-02-28 2019-02-26 4.643 157,730 -1,680 0.12% 732,419
2019-02-27 2019-02-25 4.524 159,410 -1,680 0.12% 721,240
2019-02-25 2019-02-21 4.405 161,090 -840 0.12% 709,661
2019-02-22 2019-02-20 4.465 161,930 -1,679 0.12% 723,001
2019-02-21 2019-02-19 4.405 163,609 -840 0.12% 720,758
2019-02-20 2019-02-18 4.227 164,449 -840 0.12% 695,089
2019-01-25 2019-01-23 3.989 165,289 +1,680 0.12% 659,279
2019-01-24 2019-01-22 3.929 163,609 +3,359 0.12% 642,838
2019-01-22 2019-01-18 4.108 160,250 +2,520 0.12% 658,260
2019-01-18 2019-01-16 4.048 157,730 +840 0.12% 638,519
2019-01-09 2019-01-07 4.286 156,890 -84 0.11% 672,478
2019-01-08 2019-01-04 4.048 156,974 +4,199 0.11% 635,459
2019-01-07 2019-01-03 4.108 152,775 +5,879 0.11% 627,555
2019-01-04 2019-01-02 4.346 146,896 -4,199 0.11% 638,386
2019-01-03 2018-12-31 5.477 151,095 -17,638 0.11% 827,539
2019-01-02 2018-12-27 4.286 168,733 +8,399 0.12% 723,241
2018-12-28 2018-12-24 4.763 160,334 -1,680 0.12% 763,601
2018-12-27 2018-12-20 4.763 162,014 -17,637 0.12% 771,602
2018-12-21 2018-12-19 4.346 179,651 -15,118 0.13% 780,734
2018-12-20 2018-12-18 4.108 194,769 -15,874 0.14% 800,054
2018-12-19 2018-12-17 3.572 210,643 -84 0.15% 752,400
2018-12-18 2018-12-14 3.691 210,727 -1,680 0.15% 777,790
2018-12-17 2018-12-13 3.810 212,407 -2,519 0.16% 809,281
2018-12-14 2018-12-12 3.810 214,926 -840 0.16% 818,879
2018-12-12 2018-12-10 3.751 215,766 +84 0.16% 809,234
2018-12-10 2018-12-06 3.870 215,682 -1,764 0.16% 834,599
2018-12-07 2018-12-05 3.989 217,446 -6,719 0.16% 867,315
2018-12-06 2018-12-04 3.989 224,165 -6,719 0.16% 894,115
2018-12-05 2018-12-03 3.989 230,884 -3,360 0.17% 920,914
2018-12-03 2018-11-29 3.810 234,244 -2,519 0.17% 892,481
2018-11-28 2018-11-26 3.929 236,763 -2,520 0.17% 930,269
2018-11-27 2018-11-23 3.870 239,283 -2,520 0.17% 925,925
2018-11-26 2018-11-22 3.870 241,803 -840 0.18% 935,676
2018-11-23 2018-11-21 3.751 242,643 -3,359 0.18% 910,037
2018-11-22 2018-11-20 3.691 246,002 -3,360 0.18% 907,990
2018-11-21 2018-11-19 3.691 249,362 -1,679 0.18% 920,391
2018-11-20 2018-11-16 3.691 251,041 -840 0.18% 926,589
2018-11-13 2018-11-09 3.453 251,881 +1,679 0.18% 869,709
2018-11-09 2018-11-07 3.631 250,202 -839 0.18% 908,597
2018-11-08 2018-11-06 3.512 251,041 -840 0.18% 881,754
2018-11-06 2018-11-02 3.572 251,881 +840 0.18% 899,699
2018-11-05 2018-11-01 3.512 251,041 +839 0.18% 881,754
2018-10-30 2018-10-26 3.631 250,202 +840 0.18% 908,597
2018-10-25 2018-10-23 3.572 249,362 +1,680 0.18% 890,701
2018-10-23 2018-10-19 3.691 247,682 +1,680 0.18% 914,191
2018-10-22 2018-10-18 3.691 246,002 +840 0.18% 907,990
2018-10-16 2018-10-12 3.691 245,162 +840 0.18% 904,889
2018-10-15 2018-10-11 3.751 244,322 +84,156 0.18% 916,334
2018-10-11 2018-10-09 3.751 160,166 +1,680 0.12% 600,705
2018-10-10 2018-10-08 3.691 158,486 +4,199 0.12% 584,969
2018-10-09 2018-10-05 3.810 154,287 +5,879 0.11% 587,841
2018-10-08 2018-10-04 4.227 148,408 +2,352 0.11% 627,287
2018-10-05 2018-10-03 4.227 146,056 -84 0.11% 617,346
2018-10-03 2018-09-28 4.167 146,140 -840 0.11% 609,001
2018-09-28 2018-09-26 4.108 146,980 +2,520 0.11% 603,751
2018-09-26 2018-09-21 4.167 144,460 +6,887 0.11% 602,000
2018-09-24 2018-09-20 4.048 137,573 +1,680 0.10% 556,920
2018-09-19 2018-09-17 4.108 135,893 -840 0.10% 558,209
2018-09-17 2018-09-13 4.048 136,733 +840 0.10% 553,519
2018-09-11 2018-09-07 3.870 135,893 +8,399 0.10% 525,849
2018-09-10 2018-09-06 3.929 127,494 +1,679 0.09% 500,938
2018-09-07 2018-09-05 4.048 125,815 +840 0.09% 509,321
2018-09-06 2018-09-04 4.048 124,975 +840 0.09% 505,921
2018-09-05 2018-09-03 4.167 124,135 +840 0.09% 517,300
2018-09-03 2018-08-30 4.286 123,295 +840 0.09% 528,480
2018-08-20 2018-08-16 5.001 122,455 -2,520 0.09% 612,359
2018-08-07 2018-08-03 5.001 124,975 +1,680 0.09% 624,961
2018-08-06 2018-08-02 5.060 123,295 +840 0.09% 623,900
2018-08-01 2018-07-30 4.941 122,455 -84 0.09% 605,069
2018-07-31 2018-07-27 5.179 122,539 -1,680 0.09% 634,664
2018-07-24 2018-07-20 5.358 124,219 -5,963 0.09% 665,551
2018-07-23 2018-07-19 5.239 130,182 -3,360 0.10% 682,000
2018-07-20 2018-07-18 5.953 133,542 -2,519 0.10% 795,002
2018-07-18 2018-07-16 5.179 136,061 -840 0.10% 704,699
2018-07-17 2018-07-13 4.941 136,901 -840 0.10% 676,449
2018-07-16 2018-07-12 5.298 137,741 -6,719 0.10% 729,800
2018-07-13 2018-07-11 5.298 144,460 -9,239 0.11% 765,400
2018-07-12 2018-07-10 4.882 153,699 -2,016 0.11% 750,301
2018-07-11 2018-07-09 4.941 155,715 -4,199 0.11% 769,412
2018-07-04 2018-06-29 4.703 159,914 +1,680 0.12% 752,080
2018-06-19 2018-06-14 5.477 158,234 -840 0.12% 866,639
2018-06-15 2018-06-13 5.596 159,074 -2,520 0.12% 890,180
2018-06-13 2018-06-11 5.536 161,594 -840 0.12% 894,662
2018-06-04 2018-05-31 5.001 162,434 +840 0.12% 812,282
2018-05-31 2018-05-29 5.120 161,594 +840 0.12% 827,321
2018-05-29 2018-05-25 5.298 160,754 +2,520 0.12% 851,731
2018-05-28 2018-05-24 5.239 158,234 +2,519 0.12% 828,959
2018-05-25 2018-05-23 5.239 155,715 +840 0.11% 815,762
2018-05-24 2018-05-21 5.358 154,875 +1,680 0.11% 829,802
2018-05-07 2018-05-03 5.417 153,195 +840 0.11% 829,921
2018-05-02 2018-04-27 5.477 152,355 +840 0.11% 834,440
2018-04-26 2018-04-24 6.072 151,515 -9,239 0.11% 920,039
2018-04-25 2018-04-23 6.310 160,754 -924 0.12% 1,014,421
2018-04-18 2018-04-16 4.882 161,678 +840 0.12% 789,251
2018-03-29 2018-03-27 4.822 160,838 -8,399 0.12% 775,576
2018-03-27 2018-03-23 4.643 169,237 +840 0.12% 785,852
2018-03-20 2018-03-16 4.763 168,397 +1,680 0.12% 802,001
2018-03-19 2018-03-15 5.120 166,717 +10,247 0.12% 853,550
2018-03-13 2018-03-09 5.775 156,470 +168 0.11% 903,553
2018-03-12 2018-03-08 5.715 156,302 +2,519 0.11% 893,277
2018-03-01 2018-02-27 5.894 153,783 +840 0.11% 906,346
2018-02-28 2018-02-26 5.953 152,943 +840 0.11% 910,501
2018-02-27 2018-02-23 5.894 152,103 +19,317 0.11% 896,445
2018-02-26 2018-02-22 5.894 132,786 +2,520 0.10% 782,597
2018-02-23 2018-02-21 5.953 130,266 +1,680 0.10% 775,500
2018-02-22 2018-02-20 5.953 128,586 +1,679 0.09% 765,498
2018-02-21 2018-02-15 6.072 126,907 +9,239 0.09% 770,613
2018-02-20 2018-02-13 5.953 117,668 +1,680 0.09% 700,501
2018-02-14 2018-02-12 5.953 115,988 +2,520 0.08% 690,500
2018-02-13 2018-02-09 5.834 113,468 +6,719 0.08% 661,988
2018-02-12 2018-02-08 6.072 106,749 +4,199 0.08% 648,208
2018-02-09 2018-02-07 5.953 102,550 +840 0.07% 610,501
2018-02-08 2018-02-06 6.072 101,710 +840 0.07% 617,610
2018-02-07 2018-02-05 6.549 100,870 +840 0.07% 660,549
2018-02-06 2018-02-02 6.787 100,030 +5,039 0.07% 678,869
2018-02-05 2018-02-01 7.025 94,991 +2,520 0.07% 667,291
2018-02-02 2018-01-31 7.025 92,471 +2,519 0.07% 649,588
2018-02-01 2018-01-30 7.144 89,952 +10,079 0.07% 642,603
2018-01-31 2018-01-29 7.263 79,873 -2,520 0.06% 580,110
2018-01-30 2018-01-26 7.382 82,393 -2,519 0.06% 608,223
2018-01-29 2018-01-25 7.144 84,912 -2,520 0.06% 606,598
2018-01-26 2018-01-24 7.263 87,432 +5,543 0.06% 635,010
2018-01-25 2018-01-23 7.263 81,889 +4,536 0.06% 594,752
2018-01-23 2018-01-19 7.382 77,353 +1,679 0.06% 571,018
2018-01-22 2018-01-18 7.501 75,674 -923 0.06% 567,633
2018-01-19 2018-01-17 7.620 76,597 -5,880 0.06% 583,677
2018-01-18 2018-01-16 7.382 82,477 -2,519 0.06% 608,843
2018-01-17 2018-01-15 7.382 84,996 -6,971 0.06% 627,438
2018-01-16 2018-01-12 7.382 91,967 -504 0.07% 678,898
2018-01-15 2018-01-11 7.382 92,471 -2,520 0.07% 682,618
2018-01-11 2018-01-09 7.501 94,991 -18,141 0.07% 712,531
2018-01-09 2018-01-05 7.144 113,132 -2,520 0.08% 808,197
2018-01-08 2018-01-04 7.263 115,652 -16,798 0.08% 839,970
2018-01-05 2018-01-03 6.906 132,450 -4,199 0.10% 914,662
2018-01-04 2018-01-02 6.787 136,649 -5,039 0.10% 927,389
2018-01-03 2017-12-29 6.668 141,688 -1,680 0.10% 944,717
2017-12-28 2017-12-22 6.429 143,368 +840 0.10% 921,779
2017-12-21 2017-12-19 6.072 142,528 +840 0.10% 865,468
2017-12-20 2017-12-18 6.191 141,688 +839 0.10% 877,237
2017-12-19 2017-12-15 6.072 140,849 +9,071 0.10% 855,273
2017-12-18 2017-12-14 6.191 131,778 +3,528 0.10% 815,881
2017-12-15 2017-12-13 6.191 128,250 +840 0.09% 794,038
2017-11-03 2017-11-01 6.787 127,410 +5,039 0.09% 864,687
2017-11-01 2017-10-30 6.787 122,371 +2,520 0.09% 830,489
2017-10-31 2017-10-27 6.906 119,851 +2,519 0.09% 827,657
2017-10-30 2017-10-26 7.025 117,332 +2,520 0.09% 824,231
2017-10-27 2017-10-25 7.144 114,812 -1,176 0.08% 820,199
2017-10-26 2017-10-24 7.144 115,988 -6,719 0.08% 828,600
2017-10-25 2017-10-23 6.787 122,707 -3,360 0.09% 832,769
2017-10-24 2017-10-20 6.787 126,067 +5,040 0.09% 855,573
2017-10-23 2017-10-19 6.787 121,027 +11,758 0.09% 821,368
2017-10-20 2017-10-18 6.906 109,269 +5,039 0.08% 754,580
2017-10-16 2017-10-12 7.025 104,230 +1,680 0.08% 732,193
2017-10-13 2017-10-11 6.906 102,550 +4,200 0.07% 708,181
2017-10-12 2017-10-10 6.906 98,350 +1,679 0.07% 679,177
2017-10-11 2017-10-09 6.906 96,671 +2,352 0.07% 667,582
2017-10-10 2017-10-06 6.906 94,319 +5,207 0.07% 651,340
2017-10-09 2017-10-04 6.906 89,112 +5,040 0.07% 615,382
2017-10-06 2017-10-03 6.906 84,072 +839 0.06% 580,577
2017-10-04 2017-09-29 6.906 83,233 +840 0.06% 574,783
2017-10-03 2017-09-28 6.906 82,393 +840 0.06% 568,982
2017-09-29 2017-09-27 6.906 81,553 +840 0.06% 563,182
2017-09-11 2017-09-07 7.025 80,713 -840 0.06% 566,991
2017-09-08 2017-09-06 6.906 81,553 +840 0.06% 563,182
2017-09-07 2017-09-05 7.025 80,713 +840 0.06% 566,991
2017-09-06 2017-09-04 6.906 79,873 +840 0.06% 551,580
2017-08-25 2017-08-22 7.382 79,033 -840 0.06% 583,419
2017-08-24 2017-08-21 7.263 79,873 -1,680 0.06% 580,110
2017-08-21 2017-08-17 7.501 81,553 -17,721 0.06% 611,732
2017-08-18 2017-08-16 6.906 99,274 -2,520 0.07% 685,558
2017-08-17 2017-08-15 7.025 101,794 -2,520 0.07% 715,080
2017-08-11 2017-08-09 7.025 104,314 +2,520 0.08% 732,783
2017-08-10 2017-08-08 7.025 101,794 +7,559 0.07% 715,080
2017-08-08 2017-08-04 6.787 94,235 +1,764 0.07% 639,540
2017-08-07 2017-08-03 6.787 92,471 +2,519 0.07% 627,568
2017-08-04 2017-08-02 6.906 89,952 +13,439 0.07% 621,183
2017-08-03 2017-08-01 7.025 76,513 +839 0.06% 537,487
2017-08-02 2017-07-31 7.025 75,674 +840 0.06% 531,593
2017-06-22 2017-06-20 7.501 74,834 +252 0.06% 561,332
2017-05-16 2017-05-12 7.263 74,582 -840 0.06% 541,682
2017-05-15 2017-05-11 7.144 75,422 -839 0.06% 538,803
2017-05-10 2017-05-08 7.025 76,261 -8,399 0.06% 535,717
2017-05-08 2017-05-04 6.787 84,660 -3,360 0.07% 574,558
2017-05-05 2017-05-02 6.906 88,020 -5,039 0.07% 607,841
2017-05-04 2017-04-28 6.906 93,059 -3,360 0.08% 642,639
2017-04-28 2017-04-26 6.668 96,419 -840 0.08% 642,882
2017-04-27 2017-04-25 6.787 97,259 -4,199 0.08% 660,063
2017-04-25 2017-04-21 6.906 101,458 -3,360 0.08% 700,640
2017-04-13 2017-04-11 6.787 104,818 +2,520 0.09% 711,363
2017-04-06 2017-04-03 6.549 102,298 +6,551 0.08% 669,901
2017-04-05 2017-03-31 6.787 95,747 +7,139 0.08% 649,801
2017-04-03 2017-03-30 6.906 88,608 +2,100 0.07% 611,901
2017-03-31 2017-03-29 7.025 86,508 +6,719 0.07% 607,699
2017-03-29 2017-03-27 7.144 79,789 -1,680 0.06% 570,000
2017-03-27 2017-03-23 7.144 81,469 +1,680 0.07% 582,002
2017-03-24 2017-03-22 7.144 79,789 +3,360 0.06% 570,000
2017-03-23 2017-03-21 7.263 76,429 -1,848 0.06% 555,097
2017-03-21 2017-03-17 7.263 78,277 +840 0.06% 568,518
2017-03-20 2017-03-16 7.382 77,437 +1,176 0.06% 571,638
2017-03-17 2017-03-15 7.501 76,261 -24,273 0.06% 572,036
2017-03-16 2017-03-14 7.025 100,534 -35,275 0.08% 706,229
2017-03-15 2017-03-13 6.668 135,809 -17,890 0.11% 905,518
2017-03-13 2017-03-09 5.953 153,699 +840 0.12% 915,001
2017-03-09 2017-03-07 5.953 152,859 +840 0.12% 910,000
2017-03-08 2017-03-06 5.953 152,019 +84 0.12% 905,000
2017-03-03 2017-03-01 5.953 151,935 +1,680 0.12% 904,500
2017-03-02 2017-02-28 5.953 150,255 +1,679 0.12% 894,498
2017-03-01 2017-02-27 5.953 148,576 -1,679 0.12% 884,503
2017-02-28 2017-02-24 6.072 150,255 +1,679 0.12% 912,388
2017-02-27 2017-02-23 5.894 148,576 +2,520 0.12% 875,658
2017-02-21 2017-02-17 6.072 146,056 +840 0.12% 886,891
2017-02-14 2017-02-10 5.953 145,216 +840 0.12% 864,500
2017-02-08 2017-02-06 6.072 144,376 +2,520 0.12% 876,689
2017-02-07 2017-02-03 6.072 141,856 +839 0.12% 861,387
2017-02-02 2017-01-27 6.191 141,017 +3,528 0.11% 873,083
2017-01-20 2017-01-18 6.310 137,489 -4,199 0.11% 867,610
2017-01-13 2017-01-11 5.596 141,688 +839 0.11% 792,887
2017-01-12 2017-01-10 5.894 140,849 +3,360 0.11% 830,117
2017-01-11 2017-01-09 5.656 137,489 +5,039 0.11% 777,575
2017-01-10 2017-01-06 5.953 132,450 +1,680 0.11% 788,502
2017-01-09 2017-01-05 5.894 130,770 +1,680 0.11% 770,715
2017-01-06 2017-01-04 5.953 129,090 +1,512 0.10% 768,499
2017-01-05 2017-01-03 5.894 127,578 +1,847 0.10% 751,903
2017-01-04 2016-12-30 5.953 125,731 +1,680 0.10% 748,502
2017-01-03 2016-12-29 6.072 124,051 +8,399 0.10% 753,271
2016-12-21 2016-12-19 6.072 115,652 +6,551 0.09% 702,270
2016-12-20 2016-12-16 6.310 109,101 +168 0.09% 688,470
2016-12-19 2016-12-15 6.191 108,933 +5,039 0.09% 674,440
2016-12-16 2016-12-14 6.191 103,894 +9,071 0.08% 643,242
2016-12-15 2016-12-13 6.310 94,823 +3,360 0.07% 598,370
2016-12-14 2016-12-12 6.191 91,463 +3,359 0.07% 566,278
2016-12-09 2016-12-07 6.310 88,104 +840 0.07% 555,971
2016-12-07 2016-12-05 6.429 87,264 +4,199 0.07% 561,060
2016-12-05 2016-12-01 6.668 83,065 +840 0.06% 553,843
2016-12-02 2016-11-30 6.787 82,225 +2,520 0.06% 558,032
2016-11-30 2016-11-28 6.787 79,705 -2,520 0.06% 540,930
2016-11-29 2016-11-25 6.906 82,225 -840 0.06% 567,822
2016-11-28 2016-11-24 6.787 83,065 +840 0.06% 563,733
2016-11-25 2016-11-23 6.787 82,225 +1,680 0.06% 558,032
2016-11-22 2016-11-18 6.787 80,545 -1,008 0.06% 546,631
2016-11-18 2016-11-16 6.429 81,553 -840 0.06% 524,342
2016-11-14 2016-11-10 6.072 82,393 +840 0.06% 500,312
2016-11-11 2016-11-09 5.834 81,553 +840 0.06% 475,791
2016-11-10 2016-11-08 6.191 80,713 +252 0.06% 499,721
2016-10-27 2016-10-25 6.668 80,461 +840 0.06% 536,481
2016-10-25 2016-10-20 6.668 79,621 +840 0.06% 530,880
2016-10-07 2016-10-05 7.025 78,781 +840 0.06% 553,419
2016-09-19 2016-09-14 7.263 77,941 +756 0.06% 566,078
2016-09-15 2016-09-13 7.501 77,185 -840 0.06% 578,967
2016-09-09 2016-09-07 7.025 78,025 +84 0.06% 548,108
2016-08-24 2016-08-22 7.144 77,941 +84 0.06% 556,798
2016-08-03 2016-07-29 7.263 77,857 +1,680 0.06% 565,468
2016-07-28 2016-07-26 7.739 76,177 +839 0.06% 589,546
2016-07-19 2016-07-15 8.096 75,338 -839 0.06% 609,963
2016-07-11 2016-07-07 7.977 76,177 -1,680 0.06% 607,686
2016-07-08 2016-07-06 7.858 77,857 -1,680 0.06% 611,818
2016-07-06 2016-07-04 7.501 79,537 +1,680 0.06% 596,610
2016-07-05 2016-06-30 7.620 77,857 +840 0.06% 593,278
2016-06-30 2016-06-28 7.501 77,017 +840 0.06% 577,707
2016-06-29 2016-06-27 7.501 76,177 +251 0.06% 571,406
2016-06-27 2016-06-23 8.096 75,926 +840 0.06% 614,724
2016-06-21 2016-06-17 8.096 75,086 -1,008 0.06% 607,923
2016-06-14 2016-06-10 9.049 76,094 -839 0.06% 688,564
2016-06-08 2016-06-06 8.811 76,933 -840 0.06% 677,837
2016-06-07 2016-06-03 8.692 77,773 -168 0.06% 675,978
2016-06-06 2016-06-02 8.454 77,941 -840 0.06% 658,878
2016-05-24 2016-05-20 8.454 78,781 -168 0.06% 665,979
2016-05-23 2016-05-19 8.215 78,949 -252 0.06% 648,599
2016-05-18 2016-05-16 7.739 79,201 +1,092 0.06% 612,949
2016-05-17 2016-05-13 8.096 78,109 +252 0.06% 632,398
2016-05-16 2016-05-12 8.334 77,857 +1,680 0.06% 648,898
2016-05-12 2016-05-10 8.692 76,177 -4,200 0.06% 662,106
2016-05-11 2016-05-09 8.580 80,377 -5,774 0.06% 689,654
2016-05-06 2016-05-04 8.469 86,151 +897 0.06% 729,597
2016-05-05 2016-05-03 8.580 85,254 -1,795 0.06% 731,500
2016-05-04 2016-04-29 8.692 87,049 -4,487 0.06% 756,602
2016-04-29 2016-04-27 8.580 91,536 +1,167 0.07% 785,401
2016-04-28 2016-04-26 8.803 90,369 +179 0.06% 795,528
2016-04-12 2016-04-08 8.915 90,190 -179 0.06% 804,002
2016-04-08 2016-04-06 8.803 90,369 +179 0.06% 795,528
2016-04-07 2016-04-05 8.803 90,190 +269 0.06% 793,952
2016-03-30 2016-03-24 9.137 89,921 -4,487 0.06% 821,644
2016-03-29 2016-03-23 9.137 94,408 -4,487 0.07% 862,644
2016-03-23 2016-03-21 9.137 98,895 +8,974 0.07% 903,643
2016-03-16 2016-03-14 9.905 89,921 -5,167 0.06% 890,695
2016-03-08 2016-03-04 9.378 95,088 -4,745 0.06% 891,776
2016-03-04 2016-03-02 9.062 99,833 +4,555 0.07% 904,717
2016-03-02 2016-02-29 8.746 95,278 -190 0.06% 833,318
2016-02-29 2016-02-25 8.430 95,468 +4,935 0.06% 804,800
2016-02-26 2016-02-24 8.746 90,533 +6,643 0.06% 791,818
2016-02-25 2016-02-23 8.957 83,890 +95 0.06% 751,397
2016-02-24 2016-02-22 8.852 83,795 +94 0.06% 741,716
2015-12-29 2015-12-24 10.221 83,701 +1,519 0.06% 855,545
2015-12-28 2015-12-22 10.327 82,182 +949 0.06% 848,678
2015-12-23 2015-12-21 10.327 81,233 +949 0.05% 838,878
2015-12-21 2015-12-17 10.643 80,284 -3,796 0.05% 854,458
2015-12-18 2015-12-16 10.432 84,080 -1,708 0.06% 877,138
2015-12-15 2015-12-11 9.800 85,788 +5,504 0.06% 840,717
2015-12-10 2015-12-08 9.589 80,284 -95 0.05% 769,858
2015-12-02 2015-11-30 9.484 80,379 -380 0.05% 762,299
2015-11-05 2015-11-03 8.957 80,759 +2,088 0.05% 723,353
2015-10-23 2015-10-20 9.168 78,671 +190 0.05% 721,231
2015-10-15 2015-10-13 9.905 78,481 +95 0.05% 777,379
2015-10-14 2015-10-12 10.432 78,386 +284 0.05% 817,738
2015-09-21 2015-09-17 10.854 78,102 -6,263 0.05% 847,695
2015-09-01 2015-08-28 9.484 84,365 -1,898 0.06% 800,102
2015-08-31 2015-08-27 9.273 86,263 +1,898 0.06% 799,922
2015-08-24 2015-08-20 10.293 84,365 -2,099 0.06% 868,408
2015-08-14 2015-08-12 10.813 86,464 +193 0.06% 934,964
2015-08-05 2015-08-03 11.333 86,271 +481 0.06% 977,727
2015-08-04 2015-07-31 11.749 85,790 +1,442 0.06% 1,007,956
2015-07-22 2015-07-20 12.061 84,348 -96 0.06% 1,017,324
2015-07-21 2015-07-17 12.477 84,444 -20,101 0.06% 1,053,601
2015-07-17 2015-07-15 11.541 104,545 +11,830 0.07% 1,206,570
2015-07-16 2015-07-14 11.333 92,715 -1,347 0.06% 1,050,758
2015-07-15 2015-07-13 11.437 94,062 +97 0.06% 1,075,804
2015-07-14 2015-07-10 11.333 93,965 +38,471 0.06% 1,064,925
2015-07-09 2015-07-07 8.734 55,494 +961 0.04% 484,676
2015-07-08 2015-07-06 9.774 54,533 -4,809 0.04% 532,983
2015-07-03 2015-06-30 13.309 59,342 +5,002 0.04% 789,766
2015-06-30 2015-06-26 14.556 54,340 +961 0.04% 790,995
2015-06-12 2015-06-10 14.556 53,379 -1,923 0.04% 777,007
2015-06-09 2015-06-05 15.804 55,302 +2,308 0.04% 873,999
2015-06-04 2015-06-02 15.492 52,994 -4,809 0.04% 820,993
2015-06-03 2015-06-01 14.972 57,803 +2,886 0.04% 865,444
2015-06-02 2015-05-29 14.452 54,917 -577 0.04% 793,685
2015-06-01 2015-05-28 12.373 55,494 +9,617 0.04% 686,625
2015-05-26 2015-05-21 11.853 45,877 +577 0.03% 543,784
2015-05-21 2015-05-19 12.477 45,300 -9,617 0.03% 565,205
2015-05-18 2015-05-14 11.749 54,917 +4,809 0.04% 645,226
2015-05-13 2015-05-11 10.289 50,108 -9,868 0.03% 515,574
2015-05-12 2015-05-08 10.187 59,976 +3,436 0.04% 610,999
2015-05-11 2015-05-07 9.780 56,540 -982 0.04% 552,955
2015-05-08 2015-05-06 10.086 57,522 +10,798 0.04% 580,139
2015-05-04 2015-04-29 10.187 46,724 +981 0.03% 475,996
2015-04-24 2015-04-22 10.493 45,743 +1,963 0.03% 479,982
2015-04-23 2015-04-21 10.697 43,780 -7,852 0.03% 468,304
2015-04-21 2015-04-17 10.697 51,632 +3,926 0.03% 552,295
2015-04-20 2015-04-16 11.104 47,706 +6,871 0.03% 529,740
2015-04-17 2015-04-15 11.308 40,835 +2,945 0.03% 461,762
2015-04-16 2015-04-14 11.104 37,890 +4,417 0.02% 420,740
2015-04-15 2015-04-13 12.123 33,473 -2,945 0.02% 405,793
2015-04-13 2015-04-09 10.391 36,418 -51,338 0.02% 378,424
2015-04-10 2015-04-08 8.761 87,756 +197 0.06% 768,844
2015-04-09 2015-04-02 8.456 87,559 +19,632 0.06% 740,358
2015-04-02 2015-03-31 8.354 67,927 +2,847 0.04% 567,439
2015-03-30 2015-03-26 8.456 65,080 +9,521 0.04% 550,286
2015-03-27 2015-03-25 8.354 55,559 +37,497 0.04% 464,121
2015-03-26 2015-03-24 8.659 18,062 +2,749 0.01% 156,404
2015-03-12 2015-03-10 9.169 15,313 +196 0.01% 140,400
2015-03-11 2015-03-09 9.474 15,117 +786 0.01% 143,223
2015-03-09 2015-03-05 9.576 14,331 -99 0.01% 137,236
2015-03-05 2015-03-03 9.372 14,430 -15,705 0.01% 135,244
2015-03-04 2015-03-02 8.863 30,135 -2,160 0.02% 267,087
2015-02-26 2015-02-24 8.557 32,295 +8,147 0.02% 276,361
2015-02-24 2015-02-18 8.150 24,148 +9,817 0.02% 196,804
2015-02-17 2015-02-13 8.456 14,331 -8,246 0.01% 121,176
2015-02-13 2015-02-11 7.641 22,577 -33,375 0.01% 172,501
2015-02-12 2015-02-10 7.335 55,952 -9,816 0.04% 410,403
2015-02-02 2015-01-29 8.456 65,768 +7,853 0.04% 556,103
2015-01-30 2015-01-28 8.456 57,915 +982 0.04% 489,702
2015-01-29 2015-01-27 8.659 56,933 +981 0.04% 492,999
2015-01-28 2015-01-26 8.863 55,952 -10,405 0.04% 495,904
2015-01-26 2015-01-22 8.659 66,357 +24,541 0.04% 574,604
2015-01-23 2015-01-21 8.761 41,816 +4,908 0.03% 366,356
2015-01-20 2015-01-16 9.271 36,908 +21,595 0.02% 342,156
2015-01-15 2015-01-13 9.271 15,313 -29,448 0.01% 141,960
2015-01-14 2015-01-12 8.557 44,761 -16,982 0.03% 383,038
2015-01-06 2015-01-02 8.456 61,743 +491 0.04% 522,070
2014-12-11 2014-12-09 8.456 61,252 +981 0.04% 517,918
2014-12-03 2014-12-01 9.678 60,271 -294 0.04% 583,304
2014-12-02 2014-11-28 10.187 60,565 +17,669 0.04% 616,999
2014-12-01 2014-11-27 10.391 42,896 -20,614 0.03% 445,738
2014-11-27 2014-11-25 9.372 63,510 +2,945 0.04% 595,241
2014-11-25 2014-11-21 11.512 60,565 -1,472 0.04% 697,209
2014-11-19 2014-11-17 11.715 62,037 -589 0.04% 726,794
2014-11-18 2014-11-14 13.040 62,626 +6,380 0.04% 816,634
2014-11-17 2014-11-13 13.447 56,246 +39,559 0.04% 756,360
2014-11-14 2014-11-12 14.059 16,687 -8,835 0.01% 234,596
2014-11-13 2014-11-11 12.530 25,522 +8,835 0.02% 319,803
2014-11-12 2014-11-10 11.308 16,687 +2,552 0.01% 188,697
2014-11-11 2014-11-07 12.530 14,135 -4,908 0.01% 177,118
2014-11-07 2014-11-05 11.002 19,043 -1,963 0.01% 209,518
2014-11-04 2014-10-31 11.308 21,006 +3,926 0.01% 237,536
2014-11-03 2014-10-30 11.512 17,080 -1,963 0.01% 196,621
2014-10-31 2014-10-29 11.206 19,043 -4,417 0.01% 213,398
2014-10-30 2014-10-28 10.595 23,460 -3,436 0.02% 248,556
2014-10-22 2014-10-20 7.742 26,896 -49,080 0.02% 208,240
2014-10-09 2014-10-07 7.844 75,976 -98 0.05% 595,978
2014-10-08 2014-10-06 7.844 76,074 -50,062 0.05% 596,746
2014-10-07 2014-10-03 6.927 126,136 +49,080 0.08% 873,798
2014-10-06 2014-09-30 6.520 77,056 -8,835 0.05% 502,400
2014-09-30 2014-09-26 6.418 85,891 +50,455 0.06% 551,253
2014-09-26 2014-09-24 6.112 35,436 -33,375 0.02% 216,600
2014-09-25 2014-09-23 5.603 68,811 -9,030 0.04% 385,552
2014-09-23 2014-09-19 5.501 77,841 -1,964 0.05% 428,218
2014-09-22 2014-09-18 5.399 79,805 -3,926 0.05% 430,892
2014-09-18 2014-09-16 5.297 83,731 +5,890 0.05% 443,560
2014-09-16 2014-09-12 5.297 77,841 +2,944 0.05% 412,358
2014-09-12 2014-09-10 5.501 74,897 +1,964 0.05% 412,023
2014-09-08 2014-09-04 5.603 72,933 +7,853 0.05% 408,648
2014-09-05 2014-09-03 5.603 65,080 -4,908 0.04% 364,647
2014-09-02 2014-08-29 5.603 69,988 -12,761 0.05% 392,147
2014-08-29 2014-08-27 5.399 82,749 -2,945 0.05% 446,788
2014-08-27 2014-08-25 5.196 85,694 +3,926 0.06% 445,229
2014-08-22 2014-08-20 5.173 81,768 +6,068 0.05% 422,945
2014-08-21 2014-08-19 5.173 75,700 +9,048 0.05% 391,558
2014-08-20 2014-08-18 5.173 66,652 +1,005 0.04% 344,758
2014-08-19 2014-08-15 5.272 65,647 +2,010 0.04% 346,089
2014-08-18 2014-08-14 5.272 63,637 +2,011 0.04% 335,493
2014-08-15 2014-08-13 5.371 61,626 -8,042 0.04% 331,021
2014-08-14 2014-08-12 5.173 69,668 +4,926 0.04% 360,358
2014-08-13 2014-08-11 5.173 64,742 -18,096 0.04% 334,878
2014-08-12 2014-08-08 4.974 82,838 -3,016 0.05% 412,000
2014-08-11 2014-08-07 4.924 85,854 +3,016 0.05% 422,730
2014-08-04 2014-07-31 5.073 82,838 -3,016 0.05% 420,240
2014-08-01 2014-07-30 5.073 85,854 -3,016 0.05% 435,540
2014-07-31 2014-07-29 5.073 88,870 -9,048 0.06% 450,840
2014-07-29 2014-07-25 4.874 97,918 +3,016 0.06% 477,261
2014-07-28 2014-07-24 4.874 94,902 -7,037 0.06% 462,561
2014-07-25 2014-07-23 4.974 101,939 -3,016 0.06% 507,000
2014-07-24 2014-07-22 4.924 104,955 -101 0.07% 516,780
2014-07-23 2014-07-21 4.924 105,056 -6,031 0.07% 517,277
2014-07-22 2014-07-18 4.775 111,087 -3,016 0.07% 530,398
2014-07-16 2014-07-14 4.974 114,103 +1,005 0.07% 567,498
2014-07-14 2014-07-10 5.073 113,098 -201 0.07% 573,750
2014-07-08 2014-07-04 4.625 113,299 -6,032 0.07% 524,054
2014-06-30 2014-06-26 4.476 119,331 -101 0.08% 534,150
2014-06-26 2014-06-24 4.327 119,432 +3,016 0.08% 516,782
2014-06-25 2014-06-23 4.377 116,416 -3,016 0.07% 509,522
2014-06-24 2014-06-20 4.576 119,432 -12,063 0.08% 546,482
2014-06-19 2014-06-17 4.377 131,495 -3,016 0.08% 575,518
2014-06-17 2014-06-13 4.377 134,511 -3,016 0.09% 588,719
2014-06-12 2014-06-10 4.377 137,527 -6,032 0.09% 601,919
2014-06-11 2014-06-09 4.277 143,559 -5,730 0.09% 614,039
2014-06-05 2014-06-03 4.078 149,289 +6,031 0.09% 608,848
2014-06-04 2014-05-30 3.879 143,258 +3,016 0.09% 555,752
2014-06-03 2014-05-29 3.979 140,242 +9,048 0.09% 558,002
2014-05-29 2014-05-27 3.979 131,194 +15,281 0.08% 522,001
2014-05-27 2014-05-23 4.178 115,913 +4,826 0.07% 484,260
2014-05-26 2014-05-22 4.178 111,087 +10,053 0.07% 464,098
2014-05-23 2014-05-21 4.228 101,034 +4,021 0.06% 427,124
2014-05-14 2014-05-12 4.029 97,013 +11,058 0.06% 390,825
2014-05-13 2014-05-09 4.228 85,955 +1,006 0.05% 363,377
2014-05-12 2014-05-08 4.277 84,949 -1,006 0.05% 363,349
2014-05-08 2014-05-05 4.178 85,955 +1,006 0.05% 359,102
2014-04-30 2014-04-28 4.228 84,949 +3,016 0.05% 359,124
2014-04-29 2014-04-25 4.327 81,933 +3,016 0.05% 354,524
2014-04-28 2014-04-24 4.327 78,917 +3,016 0.05% 341,474
2014-04-23 2014-04-17 4.178 75,901 +3,016 0.05% 317,098
2014-04-22 2014-04-16 4.228 72,885 +3,016 0.05% 308,123
2014-04-17 2014-04-15 4.228 69,869 +3,015 0.04% 295,373
2014-04-16 2014-04-14 4.228 66,854 +11,059 0.04% 282,627
2014-04-15 2014-04-11 4.277 55,795 +5,027 0.04% 238,650
2014-04-11 2014-04-09 4.277 50,768 +1,005 0.03% 217,148
2014-04-10 2014-04-08 4.277 49,763 +7,841 0.03% 212,849
2014-04-09 2014-04-07 4.377 41,922 +3,016 0.03% 183,481
2014-04-08 2014-04-04 4.377 38,906 +3,016 0.02% 170,281
2014-04-07 2014-04-03 4.576 35,890 -3,016 0.02% 164,221
2014-04-04 2014-04-02 4.377 38,906 -1,005 0.02% 170,281
2014-04-02 2014-03-31 4.228 39,911 -1,005 0.03% 168,725
2014-04-01 2014-03-28 4.178 40,916 +4,021 0.03% 170,938
2014-03-28 2014-03-26 4.228 36,895 +603 0.02% 155,975
2014-03-27 2014-03-25 4.228 36,292 +5,429 0.02% 153,425
2014-03-24 2014-03-20 4.377 30,863 +2,010 0.02% 135,079
2014-03-07 2014-03-05 4.725 28,853 -11,963 0.02% 136,327
2014-03-05 2014-03-03 4.426 40,816 -8,042 0.03% 180,671
2014-03-04 2014-02-28 4.426 48,858 -905 0.03% 216,268
2014-03-03 2014-02-27 4.426 49,763 -13,069 0.03% 220,274
2014-02-28 2014-02-26 4.377 62,832 -32,975 0.04% 274,999
2014-02-27 2014-02-25 4.178 95,807 -12,063 0.06% 400,262
2014-02-26 2014-02-24 3.979 107,870 -8,043 0.07% 429,198
2014-02-24 2014-02-20 3.929 115,913 -6,032 0.07% 455,435
2014-02-20 2014-02-18 3.879 121,945 -1,005 0.08% 473,071
2014-02-19 2014-02-17 3.780 122,950 +18,096 0.08% 464,739
2014-02-18 2014-02-14 3.780 104,854 +21,111 0.07% 396,338
2014-02-17 2014-02-13 3.830 83,743 +39,207 0.05% 320,706
2014-02-14 2014-02-12 3.830 44,536 +1,006 0.03% 170,557
2014-02-13 2014-02-11 3.780 43,530 +2,111 0.03% 164,539
2014-02-12 2014-02-10 3.830 41,419 +3,016 0.03% 158,620
2014-02-11 2014-02-07 3.780 38,403 +4,524 0.02% 145,160
2014-02-10 2014-02-06 3.780 33,879 +1,508 0.02% 128,059
2014-02-07 2014-02-05 3.830 32,371 +1,206 0.02% 123,969
2014-02-06 2014-02-04 3.830 31,165 +1,006 0.02% 119,351
2014-02-04 2014-01-28 3.879 30,159 +1,306 0.02% 116,998
2014-01-06 2014-01-02 4.675 28,853 -5,026 0.02% 134,892
2013-12-11 2013-12-09 5.073 33,879 +5,026 0.02% 171,869
2013-10-10 2013-10-08 5.173 28,853 -2,010 0.02% 149,242
2013-10-08 2013-10-04 5.272 30,863 -3,016 0.02% 162,709
2013-09-19 2013-09-17 4.775 33,879 +3,016 0.02% 161,759
2013-09-18 2013-09-16 4.675 30,863 -2,011 0.02% 144,289
2013-09-16 2013-09-12 4.576 32,874 -5,026 0.02% 150,421
2013-09-11 2013-09-09 4.228 37,900 -1,911 0.02% 160,223
2013-09-06 2013-09-04 3.730 39,811 -100 0.03% 148,502
2013-08-28 2013-08-26 3.730 39,911 -1,005 0.03% 148,875
2013-08-26 2013-08-22 3.581 40,916 +1,005 0.03% 146,519
2013-08-23 2013-08-21 3.481 39,911 -3,016 0.03% 138,950
2013-08-22 2013-08-20 3.581 42,927 -12,064 0.03% 153,720
2013-08-19 2013-08-15 3.432 54,991 -3,016 0.03% 188,716
2013-08-16 2013-08-13 3.531 58,007 -6,836 0.04% 204,836
2013-08-13 2013-08-09 3.481 64,843 -3,619 0.04% 225,750
2013-08-12 2013-08-08 3.531 68,462 -27,144 0.04% 241,755
2013-08-09 2013-08-07 3.283 95,606 -12,063 0.06% 313,831
2013-08-08 2013-08-06 3.183 107,669 -24,128 0.07% 342,719
2013-08-07 2013-08-05 3.133 131,797 -24,128 0.08% 412,965
2013-08-06 2013-08-02 3.084 155,925 -603 0.10% 480,811
2013-08-05 2013-08-01 3.084 156,528 -20,709 0.10% 482,671
2013-08-02 2013-07-31 3.034 177,237 -2,916 0.11% 537,714
2013-07-31 2013-07-29 3.034 180,153 +1,006 0.11% 546,561
2013-07-29 2013-07-25 3.084 179,147 -8,546 0.11% 552,419
2013-07-26 2013-07-24 3.084 187,693 -1,507 0.12% 578,771
2013-07-18 2013-07-16 2.984 189,200 +1,005 0.12% 564,599
2013-07-11 2013-07-09 3.133 188,195 -3,016 0.12% 589,679
2013-07-09 2013-07-05 2.984 191,211 +1,005 0.12% 570,600
2013-07-05 2013-07-03 2.984 190,206 +1,006 0.12% 567,601
2013-07-04 2013-07-02 2.984 189,200 +1,005 0.12% 564,599
2013-06-26 2013-06-24 2.984 188,195 +1,005 0.12% 561,599
2013-06-24 2013-06-20 3.233 187,190 +1,005 0.12% 605,150
2013-06-20 2013-06-18 3.233 186,185 +1,006 0.12% 601,901
2013-05-24 2013-05-22 3.382 185,179 +1,005 0.12% 626,279
2013-05-23 2013-05-21 3.432 184,174 +2,011 0.12% 632,040
2013-05-22 2013-05-20 3.432 182,163 +1,005 0.12% 625,139
2013-05-21 2013-05-16 3.432 181,158 +2,011 0.11% 621,690
2013-05-13 2013-05-09 3.481 179,147 -4,022 0.11% 623,699
2013-05-09 2013-05-07 3.581 183,169 -1,005 0.12% 655,921
2013-05-08 2013-05-06 3.481 184,174 +1,005 0.12% 641,200
2013-05-06 2013-05-02 3.531 183,169 +4,022 0.12% 646,811
2013-05-02 2013-04-29 3.680 179,147 -11,059 0.11% 659,339
2013-04-25 2013-04-23 3.283 190,206 -1,005 0.12% 624,361
2013-04-22 2013-04-18 3.183 191,211 +1,005 0.12% 608,640
2013-04-18 2013-04-16 3.332 190,206 +1,006 0.12% 633,821
2013-04-17 2013-04-15 3.233 189,200 +1,005 0.12% 611,648
2013-04-16 2013-04-12 3.432 188,195 +1,005 0.12% 645,839
2013-04-12 2013-04-10 3.531 187,190 -20,709 0.12% 661,010
2013-04-10 2013-04-08 3.233 207,899 +1,005 0.13% 672,099
2013-04-09 2013-04-05 3.382 206,894 +1,005 0.13% 699,720
2013-04-08 2013-04-03 3.531 205,889 -20,709 0.13% 727,041
2013-04-05 2013-04-02 3.233 226,598 -1,006 0.14% 732,549
2013-03-22 2013-03-20 3.133 227,604 -1,005 0.14% 713,161
2013-03-19 2013-03-15 3.034 228,609 -3,820 0.14% 693,570
2013-03-13 2013-03-11 3.531 232,429 -2,513 0.15% 820,760
2013-03-11 2013-03-07 3.581 234,942 +5,026 0.15% 841,319
2013-02-28 2013-02-26 3.780 229,916 -50,266 0.15% 869,061
2013-02-07 2013-02-05 3.879 280,182 -5,026 0.18% 1,086,932
2013-01-29 2013-01-25 3.780 285,208 +5,026 0.18% 1,078,059
2013-01-22 2013-01-18 3.979 280,182 -502 0.18% 1,114,802
2013-01-17 2013-01-15 3.979 280,684 -6,937 0.18% 1,116,799
2013-01-16 2013-01-14 4.078 287,621 +5,027 0.18% 1,173,010
2013-01-15 2013-01-11 4.178 282,594 +23,826 0.18% 1,180,619
2013-01-14 2013-01-10 4.775 258,768 +51,673 0.16% 1,235,518
2013-01-11 2013-01-09 5.272 207,095 +37,197 0.13% 1,091,799
2013-01-10 2013-01-08 5.769 169,898 -11,059 0.11% 980,198
2013-01-09 2013-01-07 5.471 180,957 +53,282 0.11% 990,001
2013-01-08 2013-01-04 5.371 127,675 -11,863 0.08% 685,799
2013-01-07 2013-01-03 4.974 139,538 -16,085 0.09% 694,001
2013-01-04 2013-01-02 4.824 155,623 +3,016 0.10% 750,780
2013-01-03 2012-12-31 4.775 152,607 +3,016 0.10% 728,640
2013-01-02 2012-12-27 4.775 149,591 +4,021 0.09% 714,240
2012-12-28 2012-12-24 4.824 145,570 +3,016 0.09% 702,281
2012-12-27 2012-12-20 4.874 142,554 -905 0.09% 694,821
2012-12-21 2012-12-19 4.874 143,459 -904 0.09% 699,232
2012-12-19 2012-12-17 4.874 144,363 +3,920 0.09% 703,638
2012-12-18 2012-12-14 4.824 140,443 +905 0.09% 677,547
2012-12-17 2012-12-13 4.824 139,538 +5,730 0.09% 673,181
2012-12-13 2012-12-11 5.073 133,808 +905 0.08% 678,812
2012-12-12 2012-12-10 5.073 132,903 -1,809 0.08% 674,221
2012-12-11 2012-12-07 4.974 134,712 -10,054 0.08% 669,998
2012-12-10 2012-12-06 4.824 144,766 +905 0.09% 698,402
2012-12-05 2012-12-03 4.725 143,861 +20,107 0.09% 679,726
2012-12-04 2012-11-30 4.824 123,754 +10,455 0.08% 597,033
2012-12-03 2012-11-29 5.471 113,299 +1,005 0.07% 619,849
2012-11-30 2012-11-28 5.371 112,294 +804 0.07% 603,181
2012-11-29 2012-11-27 5.570 111,490 +4,022 0.07% 621,042
2012-11-28 2012-11-26 5.570 107,468 +15,079 0.07% 598,638
2012-11-27 2012-11-23 5.670 92,389 +7,641 0.06% 523,833
2012-11-26 2012-11-22 5.769 84,748 -2,513 0.05% 488,939
2012-11-23 2012-11-21 5.769 87,261 +3,016 0.05% 503,437
2012-11-22 2012-11-20 5.769 84,245 -3,016 0.05% 486,037
2012-11-20 2012-11-16 5.769 87,261 -2,011 0.05% 503,437
2012-11-19 2012-11-15 5.670 89,272 +4,524 0.06% 506,160
2012-11-15 2012-11-13 5.570 84,748 +6,032 0.05% 472,079
2012-11-14 2012-11-12 5.670 78,716 +16,185 0.05% 446,309
2012-11-13 2012-11-09 5.769 62,531 +12,064 0.04% 360,762
2012-11-12 2012-11-08 5.968 50,467 +6,032 0.03% 301,201
2012-11-09 2012-11-07 6.167 44,435 -22,117 0.03% 274,040
2012-11-07 2012-11-05 5.869 66,552 +9,249 0.04% 390,580
2012-11-06 2012-11-02 5.869 57,303 +3,016 0.04% 336,300
2012-11-05 2012-11-01 5.869 54,287 +6,032 0.03% 318,600
2012-11-02 2012-10-31 5.968 48,255 -201 0.03% 287,999
2012-10-31 2012-10-29 5.968 48,456 -5,831 0.03% 289,199
2012-10-29 2012-10-25 5.968 54,287 +6,032 0.03% 324,000
2012-10-26 2012-10-24 6.466 48,255 -32,773 0.03% 311,999
2012-10-25 2012-10-22 5.471 81,028 +7,037 0.05% 443,297
2012-10-24 2012-10-19 5.570 73,991 +2,412 0.05% 412,159
2012-10-22 2012-10-18 5.769 71,579 -3,015 0.05% 412,963
2012-10-19 2012-10-17 5.570 74,594 -1,408 0.05% 415,517
2012-10-17 2012-10-15 5.371 76,002 +2,011 0.05% 408,241
2012-10-16 2012-10-12 5.471 73,991 +2,010 0.05% 404,799
2012-10-15 2012-10-11 5.570 71,981 +3,016 0.05% 400,962
2012-10-12 2012-10-10 5.670 68,965 +1,006 0.04% 391,022
2012-10-11 2012-10-09 5.670 67,959 +100 0.04% 385,318
2012-10-10 2012-10-08 5.670 67,859 +2,011 0.04% 384,751
2012-10-09 2012-10-05 5.968 65,848 -101 0.04% 392,999
2012-10-03 2012-09-27 5.471 65,949 +1,006 0.04% 360,801
2012-09-28 2012-09-26 5.968 64,943 +2,010 0.04% 387,597
2012-09-27 2012-09-25 6.167 62,933 -1,709 0.04% 388,121
2012-09-26 2012-09-24 5.968 64,642 +2,011 0.04% 385,801
2012-09-25 2012-09-21 5.769 62,631 +2,010 0.04% 361,339
2012-09-24 2012-09-20 5.968 60,621 +1,006 0.04% 361,803
2012-09-21 2012-09-19 5.968 59,615 +1,005 0.04% 355,799
2012-09-20 2012-09-18 5.968 58,610 +4,926 0.04% 349,800
2012-09-19 2012-09-17 6.068 53,684 +4,926 0.03% 325,741
2012-09-18 2012-09-14 6.167 48,758 +1,005 0.03% 300,701
2012-09-17 2012-09-13 6.167 47,753 +3,217 0.03% 294,503
2012-09-13 2012-09-11 6.167 44,536 +1,006 0.03% 274,663
2012-09-12 2012-09-10 6.167 43,530 +4,222 0.03% 268,459
2012-09-11 2012-09-07 6.366 39,308 -301 0.02% 250,241
2012-09-07 2012-09-05 6.366 39,609 +1,306 0.02% 252,157
2012-09-04 2012-08-31 6.167 38,303 +704 0.02% 236,223
2012-08-31 2012-08-29 6.665 37,599 +603 0.02% 250,581
2012-08-28 2012-08-24 6.963 36,996 -1,105 0.02% 257,603
2012-08-27 2012-08-23 6.864 38,101 -2,011 0.02% 261,507
2012-08-24 2012-08-22 6.665 40,112 -1,005 0.03% 267,329
2012-08-23 2012-08-21 6.665 41,117 -905 0.03% 274,027
2012-08-22 2012-08-20 6.565 42,022 -1,006 0.03% 275,879
2012-08-21 2012-08-17 6.565 43,028 -100 0.03% 282,483
2012-08-20 2012-08-16 6.267 43,128 +3,016 0.03% 270,270
2012-08-17 2012-08-15 6.565 40,112 +1,005 0.03% 263,339
2012-08-15 2012-08-13 6.565 39,107 +1,006 0.02% 256,741
2012-08-14 2012-08-10 6.764 38,101 +1,005 0.02% 257,717
2012-08-13 2012-08-09 6.764 37,096 -3,720 0.02% 250,919
2012-08-09 2012-08-07 6.366 40,816 +1,005 0.03% 259,841
2012-08-06 2012-08-02 6.366 39,811 +1,006 0.02% 253,443
2012-08-03 2012-08-01 6.565 38,805 +1,407 0.02% 254,759
2012-08-02 2012-07-31 6.764 37,398 -402 0.02% 252,962
2012-08-01 2012-07-30 6.764 37,800 +201 0.02% 255,681
2012-07-25 2012-07-23 6.466 37,599 +603 0.02% 243,101
2012-07-13 2012-07-11 7.062 36,996 +201 0.02% 261,283
2012-07-11 2012-07-09 7.261 36,795 +1,006 0.02% 267,183
2012-07-10 2012-07-06 7.261 35,789 +2,010 0.02% 259,878
2012-07-06 2012-07-04 7.261 33,779 +1,006 0.02% 245,283
2012-07-05 2012-07-03 7.361 32,773 +2,010 0.02% 241,238
2012-07-04 2012-06-29 7.460 30,763 +7,942 0.02% 229,502
2012-07-03 2012-06-28 7.460 22,821 +1,508 0.01% 170,252
2012-06-29 2012-06-27 7.759 21,313 -100 0.01% 165,362
2012-06-28 2012-06-26 7.759 21,413 -3,016 0.01% 166,138
2012-06-27 2012-06-25 7.460 24,429 +1,005 0.02% 182,249
2012-06-26 2012-06-22 7.361 23,424 +2,011 0.01% 172,421
2012-06-25 2012-06-21 7.659 21,413 +5,630 0.01% 164,008
2012-06-22 2012-06-20 7.858 15,783 +4,322 0.01% 124,026
2012-06-21 2012-06-19 8.356 11,461 -2,010 0.01% 95,763
2012-06-20 2012-06-18 8.157 13,471 -3,016 0.01% 109,878
2012-06-19 2012-06-15 8.057 16,487 -101 0.01% 132,839
2012-06-18 2012-06-14 7.958 16,588 -502 0.01% 132,002
2012-06-15 2012-06-13 7.858 17,090 -12,064 0.01% 134,297
2012-06-14 2012-06-12 7.759 29,154 -10,053 0.02% 226,199
2012-06-13 2012-06-11 7.659 39,207 -10,053 0.02% 300,297
2012-06-12 2012-06-08 7.460 49,260 -11,059 0.03% 367,496
2012-06-11 2012-06-07 7.460 60,319 -5,027 0.04% 450,000
2012-06-08 2012-06-06 7.361 65,346 -10,053 0.04% 481,003
2012-06-07 2012-06-05 7.162 75,399 -11,058 0.05% 540,002
2012-06-06 2012-06-04 7.062 86,457 -8,947 0.05% 610,599
2012-06-05 2012-06-01 6.864 95,404 -202 0.06% 654,807
2012-06-04 2012-05-31 6.665 95,606 -1,910 0.06% 637,173
2012-06-01 2012-05-30 6.764 97,516 -1,809 0.06% 659,602
2012-05-31 2012-05-29 6.764 99,325 +201 0.06% 671,838
2012-05-15 2012-05-11 6.366 99,124 +502 0.06% 631,039
2012-05-14 2012-05-10 6.764 98,622 -301 0.06% 667,083
2012-05-11 2012-05-09 6.864 98,923 +3,016 0.06% 678,959
2012-05-10 2012-05-08 7.062 95,907 -9,048 0.06% 677,339
2012-05-09 2012-05-07 6.565 104,955 +6,032 0.06% 689,040
2012-05-08 2012-05-04 6.764 98,923 +7,037 0.06% 669,119
2012-05-07 2012-05-03 6.963 91,886 +503 0.06% 639,801
2012-05-04 2012-05-02 7.062 91,383 -6,535 0.05% 645,388
2012-05-03 2012-04-30 6.963 97,918 -2,211 0.06% 681,801
2012-05-02 2012-04-27 6.864 100,129 -704 0.06% 687,237
2012-04-30 2012-04-26 6.565 100,833 +402 0.06% 661,979
2012-04-27 2012-04-25 6.565 100,431 +100 0.06% 659,339
2012-04-26 2012-04-24 6.665 100,331 +1,006 0.06% 668,663
2012-04-25 2012-04-23 6.565 99,325 +1,005 0.06% 652,078
2012-04-24 2012-04-20 6.665 98,320 +3,016 0.06% 655,261
2012-04-20 2012-04-18 7.162 95,304 -1,005 0.06% 682,560
2012-04-18 2012-04-16 7.062 96,309 +2,915 0.06% 680,178
2012-04-17 2012-04-13 7.062 93,394 +2,011 0.06% 659,591
2012-04-13 2012-04-11 7.162 91,383 +5,026 0.05% 654,478
2012-04-12 2012-04-10 7.162 86,357 +12,064 0.05% 618,482
2012-04-11 2012-04-05 7.261 74,293 -5,026 0.04% 539,471
2012-04-10 2012-04-03 7.361 79,319 -10,757 0.05% 583,857
2012-04-05 2012-04-02 7.162 90,076 -3,016 0.05% 645,118
2012-04-03 2012-03-30 7.062 93,092 +1,608 0.05% 657,458
2012-04-02 2012-03-29 7.062 91,484 +11,762 0.05% 646,102
2012-03-30 2012-03-28 7.261 79,722 +19,202 0.05% 578,893
2012-03-29 2012-03-27 7.361 60,520 -2,011 0.04% 445,480
2012-03-28 2012-03-26 7.361 62,531 -24,831 0.04% 460,282
2012-03-27 2012-03-23 6.963 87,362 +10,053 0.05% 608,300
2012-03-26 2012-03-22 6.864 77,309 +8,043 0.05% 530,611
2012-03-22 2012-03-20 7.062 69,266 -5,027 0.04% 489,188
2012-03-21 2012-03-19 6.963 74,293 +35,186 0.04% 517,301
2012-03-19 2012-03-15 7.460 39,107 +11,561 0.02% 291,752
2012-03-16 2012-03-14 7.460 27,546 +2,011 0.02% 205,503
2012-03-15 2012-03-13 7.759 25,535 -2,011 0.02% 198,120
2012-03-14 2012-03-12 7.460 27,546 +1,006 0.02% 205,503
2012-03-13 2012-03-09 7.460 26,540 -1,006 0.02% 197,997
2012-03-12 2012-03-08 7.460 27,546 -4,021 0.02% 205,503
2012-03-09 2012-03-07 7.460 31,567 +11,159 0.02% 235,501
2012-03-08 2012-03-06 7.361 20,408 +4,323 0.01% 150,221
2012-03-06 2012-03-02 7.958 16,085 +402 0.01% 128,000
2012-02-27 2012-02-23 8.455 15,683 -1,407 0.01% 132,601
2012-02-22 2012-02-20 8.157 17,090 -6,032 0.01% 139,397
2012-02-21 2012-02-17 7.460 23,122 -2,011 0.01% 172,498
2012-02-20 2012-02-16 7.361 25,133 +3,016 0.01% 185,001
2012-02-16 2012-02-14 7.361 22,117 +6,032 0.01% 162,800
2012-02-14 2012-02-10 7.659 16,085 -2,011 0.01% 123,200
2012-02-13 2012-02-09 7.958 18,096 +1,408 0.01% 144,002
2012-02-09 2012-02-07 7.858 16,688 +3,016 0.01% 131,138
2012-02-08 2012-02-06 7.659 13,672 -1,006 0.01% 104,718
2012-02-06 2012-02-02 7.460 14,678 -2,010 0.01% 109,503
2012-02-03 2012-02-01 7.261 16,688 -1,006 0.01% 121,178
2012-02-02 2012-01-31 7.261 17,694 -3,719 0.01% 128,483
2012-02-01 2012-01-30 7.162 21,413 +1,005 0.01% 153,358
2012-01-31 2012-01-27 7.361 20,408 -402 0.01% 150,221
2012-01-27 2012-01-20 7.261 20,810 -1,005 0.01% 151,110
2012-01-26 2012-01-19 7.062 21,815 +8,042 0.01% 154,067
2012-01-16 2012-01-12 7.560 13,773 +3,117 0.01% 104,121
2012-01-13 2012-01-11 7.958 10,656 +2,010 0.01% 84,797
2012-01-11 2012-01-09 8.356 8,646 -1,709 0.01% 72,242
2011-12-22 2011-12-20 11.141 10,355 +302 0.01% 115,363
2011-11-25 2011-11-23 14.423 10,053 +1,005 0.01% 144,998
2011-11-21 2011-11-17 14.324 9,048 +1,005 0.01% 129,602
2011-10-18 2011-10-14 18.502 8,043 -100 0.00% 148,809
2011-10-06 2011-10-03 13.031 8,143 -101 0.00% 106,109
2011-09-30 2011-09-27 18.004 8,244 -11,862 0.00% 148,427
2011-09-05 2011-09-01 25.068 20,106 -159 0.01% 504,008
2011-08-02 2011-07-29 26.351 20,265 -203 0.01% 533,993
2011-07-15 2011-07-13 25.462 20,468 -1,013 0.01% 521,162
2011-07-11 2011-07-07 23.291 21,481 +1,013 0.01% 500,316
2011-07-07 2011-07-05 24.278 20,468 +203 0.01% 496,922
2011-07-04 2011-06-29 25.462 20,265 +1,114 0.01% 515,993
2011-06-21 2011-06-17 25.364 19,151 +507 0.01% 485,738
2011-06-20 2011-06-16 26.252 18,644 +507 0.01% 489,439
2011-06-17 2011-06-15 26.449 18,137 +202 0.01% 479,709
2011-06-13 2011-06-09 25.660 17,935 +507 0.01% 460,206
2011-06-08 2011-06-03 27.633 17,428 +1,013 0.01% 481,596
2011-06-07 2011-06-02 28.522 16,415 +1,013 0.01% 468,184
2011-06-03 2011-06-01 29.114 15,402 +2,027 0.01% 448,412
2011-05-30 2011-05-26 29.015 13,375 -507 0.01% 388,078
2011-05-27 2011-05-25 28.620 13,882 +507 0.01% 397,308
2011-05-20 2011-05-18 28.818 13,375 -101 0.01% 385,438
2011-05-16 2011-05-12 28.127 13,476 -203 0.01% 379,039
2011-05-12 2011-05-09 27.831 13,679 -203 0.01% 380,698
2011-05-06 2011-05-04 24.969 13,882 +304 0.01% 346,617
2011-05-03 2011-04-28 26.745 13,578 +507 0.01% 363,147
2011-04-29 2011-04-27 26.844 13,071 +304 0.01% 350,877
2011-04-28 2011-04-26 27.831 12,767 +912 0.01% 355,317
2011-04-27 2011-04-21 28.719 11,855 -1,013 0.01% 340,465
2011-04-21 2011-04-19 28.228 12,868 -44 0.01% 363,238
2011-04-20 2011-04-18 28.326 12,912 -102 0.01% 365,750
2011-04-19 2011-04-15 26.851 13,014 -1,017 0.01% 349,439
2011-04-11 2011-04-07 25.769 14,031 +509 0.01% 361,566
2011-04-08 2011-04-06 26.359 13,522 +508 0.01% 356,430
2011-04-07 2011-04-04 26.654 13,014 +2,033 0.01% 346,879
2011-04-06 2011-04-01 26.163 10,981 -203 0.01% 287,291
2011-03-31 2011-03-29 25.474 11,184 -610 0.01% 284,902
2011-03-23 2011-03-21 25.179 11,794 -14,641 0.01% 296,961
2011-03-17 2011-03-15 24.589 26,435 -203 0.02% 650,006
2011-03-16 2011-03-14 23.015 26,638 -102 0.02% 613,078
2011-03-15 2011-03-11 24.786 26,740 +305 0.02% 662,766
2011-03-01 2011-02-25 22.917 26,435 -305 0.02% 605,806
2011-02-25 2011-02-23 23.802 26,740 -305 0.02% 636,465
2011-02-23 2011-02-21 23.802 27,045 +14,641 0.02% 643,725
2011-02-18 2011-02-16 24.195 12,404 -1,017 0.01% 300,120
2011-02-10 2011-02-08 24.786 13,421 +610 0.01% 332,647
2011-01-18 2011-01-14 27.539 12,811 +1,017 0.01% 352,809
2011-01-17 2011-01-13 27.048 11,794 -915 0.01% 319,001
2011-01-14 2011-01-12 29.015 12,709 +1,017 0.01% 368,749
2011-01-13 2011-01-11 29.310 11,692 +508 0.01% 342,691
2011-01-12 2011-01-10 29.998 11,184 +203 0.01% 335,502
2011-01-05 2011-01-03 32.457 10,981 +1,017 0.01% 356,413
2011-01-04 2010-12-31 31.867 9,964 -508 0.01% 317,524
2010-12-23 2010-12-21 30.884 10,472 +508 0.01% 323,413
2010-12-22 2010-12-20 31.474 9,964 +508 0.01% 313,604
2010-12-15 2010-12-13 32.457 9,456 +3,152 0.01% 306,916
2010-12-14 2010-12-10 32.752 6,304 +305 0.00% 206,471
2010-12-13 2010-12-09 33.342 5,999 +305 0.00% 200,021
2010-11-30 2010-11-26 36.982 5,694 -2,033 0.00% 210,573
2010-11-19 2010-11-17 34.424 7,727 -1,118 0.00% 265,997
2010-11-17 2010-11-15 35.015 8,845 -1,017 0.01% 309,703
2010-11-15 2010-11-11 34.031 9,862 +3,253 0.01% 335,613
2010-11-12 2010-11-10 33.638 6,609 +2,034 0.00% 222,310
2010-11-10 2010-11-08 35.605 4,575 +3,558 0.00% 162,891
2010-11-01 2010-10-28 37.572 1,017 -813 0.00% 38,210
2010-10-29 2010-10-27 38.752 1,830 -102 0.00% 70,916
2010-10-28 2010-10-26 40.227 1,932 -1,220 0.00% 77,719
2010-10-27 2010-10-25 38.752 3,152 -3,355 0.00% 122,146
2010-10-18 2010-10-14 35.703 6,507 +1,017 0.00% 232,319
2010-10-15 2010-10-13 35.900 5,490 +2,033 0.00% 197,089
2010-10-14 2010-10-12 36.391 3,457 +509 0.00% 125,805
2010-10-12 2010-10-08 36.391 2,948 -509 0.00% 107,282
2010-10-07 2010-10-05 36.490 3,457 -203 0.00% 126,145
2010-10-06 2010-10-04 37.375 3,660 -915 0.00% 136,793
2010-10-05 2010-09-30 36.391 4,575 +203 0.00% 166,491
2010-10-04 2010-09-29 35.211 4,372 0.00% 153,943

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