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: I-ACCESS INVESTORS LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 4.350 0 +0
2025-10-13 2025-10-09 4.950 0 +0
2025-10-10 2025-10-08 5.160 0 +0
2025-10-09 2025-10-06 5.080 0 +0
2025-10-08 2025-10-03 4.670 0 +0
2025-10-06 2025-10-02 4.380 0 +0
2025-10-03 2025-09-30 7.420 0 +0
2025-10-02 2025-09-29 20.091 0 +0
2025-09-30 2025-09-26 5.296 0 +0
2025-09-29 2025-09-25 5.674 0 +0
2025-09-26 2025-09-24 6.289 0 +0
2025-09-25 2025-09-23 6.525 0 +0
2025-09-24 2025-09-22 5.343 0 +0
2025-09-23 2025-09-19 5.485 0 +0
2025-09-22 2025-09-18 5.816 0 +0
2025-09-19 2025-09-17 6.289 0 +0
2025-09-18 2025-09-16 4.965 0 +0
2025-09-17 2025-09-15 7.376 0 +0
2025-09-16 2025-09-12 7.471 0 +0
2025-09-15 2025-09-11 7.471 0 +0
2025-09-12 2025-09-10 7.424 0 +0
2025-09-11 2025-09-09 7.802 0 +0
2025-09-10 2025-09-08 7.613 0 +0
2025-09-09 2025-09-05 7.187 0 +0
2025-09-08 2025-09-04 8.653 0 +0
2025-09-05 2025-09-03 6.525 0 +0
2025-09-04 2025-09-02 5.485 0 +0
2025-09-03 2025-09-01 5.343 0 +0
2025-09-02 2025-08-29 5.059 0 +0
2025-09-01 2025-08-28 3.641 0 +0
2025-08-29 2025-08-27 2.884 0 +0
2025-08-28 2025-08-26 2.790 0 +0
2025-08-27 2025-08-25 2.742 0 +0
2025-08-26 2025-08-22 2.553 0 +0
2025-08-25 2025-08-21 2.884 0 +0
2025-08-22 2025-08-20 2.222 0 +0
2025-08-21 2025-08-19 2.317 0 +0
2025-08-20 2025-08-18 2.199 0 +0
2025-08-19 2025-08-15 2.057 0 +0
2025-08-18 2025-08-14 2.033 0 +0
2025-08-15 2025-08-13 1.773 0 +0
2025-08-14 2025-08-12 1.726 0 +0
2025-08-13 2025-08-11 1.679 0 +0
2025-08-12 2025-08-08 1.679 0 +0
2025-08-11 2025-08-07 1.679 0 +0
2025-08-08 2025-08-06 1.679 0 +0
2025-08-07 2025-08-05 1.655 0 +0
2025-08-06 2025-08-04 1.655 0 +0
2025-08-05 2025-08-01 1.631 0 +0
2025-08-04 2025-07-31 1.702 0 +0
2025-08-01 2025-07-30 1.655 0 +0
2025-07-31 2025-07-29 1.655 0 +0
2025-07-30 2025-07-28 1.655 0 +0
2025-07-29 2025-07-25 1.679 0 +0
2025-07-28 2025-07-24 1.702 0 +0
2025-07-25 2025-07-23 1.679 0 +0
2025-07-24 2025-07-22 1.702 0 +0
2025-07-23 2025-07-21 1.750 0 +0
2025-07-22 2025-07-18 1.797 0 +0
2025-07-21 2025-07-17 1.702 0 +0
2025-07-18 2025-07-16 1.702 0 +0
2025-07-17 2025-07-15 1.726 0 +0
2025-07-16 2025-07-14 1.655 0 +0
2025-07-15 2025-07-11 1.631 0 +0
2025-07-14 2025-07-10 1.655 0 +0
2025-07-11 2025-07-09 1.679 0 +0
2025-07-10 2025-07-08 1.891 0 +0
2025-07-09 2025-07-07 1.891 0 +0
2025-07-08 2025-07-04 1.820 0 +0
2025-07-07 2025-07-03 1.939 0 +0
2025-07-04 2025-07-02 1.915 0 +0
2025-07-03 2025-06-30 1.939 0 +0
2025-07-02 2025-06-27 1.655 0 +0
2025-06-30 2025-06-26 1.489 0 +0
2025-06-27 2025-06-25 1.537 0 +0
2025-06-26 2025-06-24 1.489 0 +0
2025-06-25 2025-06-23 1.489 0 +0
2025-06-24 2025-06-20 1.419 0 +0
2025-06-23 2025-06-19 1.442 0 +0
2025-06-20 2025-06-18 1.419 0 +0
2025-06-19 2025-06-17 1.371 0 +0
2025-06-18 2025-06-16 1.371 0 +0
2025-06-17 2025-06-13 1.419 0 +0
2025-06-16 2025-06-12 1.371 0 +0
2025-06-13 2025-06-11 1.466 0 +0
2025-06-12 2025-06-10 1.419 0 +0
2025-06-11 2025-06-09 1.513 0 +0
2025-06-10 2025-06-06 1.466 0 +0
2025-06-09 2025-06-05 1.466 0 +0
2025-06-06 2025-06-04 1.513 0 +0
2025-06-05 2025-06-03 1.489 0 +0
2025-06-04 2025-06-02 1.419 0 +0
2025-06-03 2025-05-30 1.395 0 +0
2025-06-02 2025-05-29 1.419 0 +0
2025-05-30 2025-05-28 1.419 0 +0
2025-05-29 2025-05-27 1.442 0 +0
2025-05-28 2025-05-26 1.442 0 +0
2025-05-27 2025-05-23 1.442 0 +0
2025-05-26 2025-05-22 1.489 0 +0
2025-05-23 2025-05-21 1.513 0 +0
2025-05-22 2025-05-20 1.489 0 +0
2025-05-21 2025-05-19 1.489 0 +0
2025-05-20 2025-05-16 1.489 0 +0
2025-05-19 2025-05-15 1.442 0 +0
2025-05-16 2025-05-14 1.466 0 +0
2025-05-15 2025-05-13 1.608 0 +0
2025-05-14 2025-05-12 1.655 0 +0
2025-05-13 2025-05-09 1.584 0 +0
2025-05-12 2025-05-08 1.702 0 +0
2025-05-09 2025-05-07 2.317 0 +0
2025-05-08 2025-05-06 0.969 0 +0
2025-05-07 2025-05-02 0.965 0 +0
2025-05-06 2025-04-30 0.993 0 +0
2025-05-02 2025-04-29 0.993 0 +0
2025-04-30 2025-04-28 0.974 0 +0
2025-04-29 2025-04-25 1.064 0 +0
2025-04-28 2025-04-24 1.040 0 +0
2025-04-25 2025-04-23 1.073 0 +0
2025-04-24 2025-04-22 1.064 0 +0
2025-04-23 2025-04-17 1.002 0 +0
2025-04-22 2025-04-16 0.908 0 +0
2025-04-17 2025-04-15 0.984 0 +0
2025-04-16 2025-04-14 0.984 0 +0
2025-04-15 2025-04-11 0.993 0 +0
2025-04-14 2025-04-10 0.984 0 +0
2025-04-11 2025-04-09 0.984 0 +0
2025-04-10 2025-04-08 0.993 0 +0
2025-04-09 2025-04-07 0.946 0 +0
2025-04-08 2025-04-03 1.182 0 +0
2025-04-07 2025-04-02 1.206 0 +0
2025-04-03 2025-04-01 1.229 0 +0
2025-04-02 2025-03-31 1.182 0 +0
2025-04-01 2025-03-28 1.229 0 +0
2025-03-31 2025-03-27 1.277 0 +0
2025-03-28 2025-03-26 1.229 0 +0
2025-03-27 2025-03-25 1.277 0 +0
2025-03-26 2025-03-24 1.277 0 +0
2025-03-25 2025-03-21 1.277 0 +0
2025-03-24 2025-03-20 1.229 0 +0
2025-03-21 2025-03-19 1.277 0 +0
2025-03-20 2025-03-18 1.277 0 +0
2025-03-19 2025-03-17 1.300 0 +0
2025-03-18 2025-03-14 1.300 0 +0
2025-03-17 2025-03-13 1.168 0 +0
2025-03-14 2025-03-12 1.168 0 +0
2025-03-13 2025-03-11 1.182 0 +0
2025-03-12 2025-03-10 1.277 0 +0
2025-03-11 2025-03-07 1.324 0 +0
2025-03-10 2025-03-06 1.300 0 +0
2025-03-07 2025-03-05 1.324 0 +0
2025-03-06 2025-03-04 1.348 0 +0
2025-03-05 2025-03-03 1.348 0 +0
2025-03-04 2025-02-28 1.395 0 +0
2025-03-03 2025-02-27 1.466 0 +0
2025-02-28 2025-02-26 1.442 0 +0
2025-02-27 2025-02-25 1.513 0 +0
2025-02-26 2025-02-24 1.466 0 +0
2025-02-25 2025-02-21 1.560 0 +0
2025-02-24 2025-02-20 1.489 0 +0
2025-02-21 2025-02-19 1.466 0 +0
2025-02-20 2025-02-18 1.489 0 +0
2025-02-19 2025-02-17 1.513 0 +0
2025-02-18 2025-02-14 1.537 0 +0
2025-02-17 2025-02-13 1.537 0 +0
2025-02-14 2025-02-12 1.560 0 +0
2025-02-13 2025-02-11 1.513 0 +0
2025-02-12 2025-02-10 1.560 0 +0
2025-02-11 2025-02-07 1.560 0 +0
2025-02-10 2025-02-06 1.608 0 +0
2025-02-07 2025-02-05 1.584 0 +0
2025-02-06 2025-02-04 1.584 0 +0
2025-02-05 2025-02-03 1.608 0 +0
2025-02-04 2025-01-28 1.631 0 +0
2025-02-03 2025-01-24 1.631 0 +0
2025-01-27 2025-01-23 1.702 0 +0
2025-01-24 2025-01-22 1.702 0 +0
2025-01-23 2025-01-21 1.820 0 +0
2025-01-22 2025-01-20 1.560 0 +0
2025-01-21 2025-01-17 1.584 0 +0
2025-01-20 2025-01-16 1.584 0 +0
2025-01-17 2025-01-15 1.631 0 +0
2025-01-16 2025-01-14 1.702 0 +0
2025-01-15 2025-01-13 1.560 0 +0
2025-01-14 2025-01-10 1.537 0 +0
2025-01-13 2025-01-09 1.560 0 +0
2025-01-10 2025-01-08 1.560 0 +0
2025-01-09 2025-01-07 1.655 0 +0
2025-01-08 2025-01-06 1.702 0 +0
2025-01-07 2025-01-03 1.797 0 +0
2025-01-06 2025-01-02 1.986 0 +0
2025-01-03 2024-12-31 1.986 0 +0
2025-01-02 2024-12-27 2.010 0 +0
2024-12-30 2024-12-24 2.270 0 +0
2024-12-27 2024-12-20 3.452 0 +0
2024-12-23 2024-12-19 24.588 0 +0
2024-12-20 2024-12-18 23.784 0 +0
2024-12-19 2024-12-17 22.791 0 +0
2024-12-18 2024-12-16 20.616 0 +0
2024-12-17 2024-12-13 21.278 0 +0
2024-12-16 2024-12-12 22.129 0 +0
2024-12-13 2024-12-11 22.176 0 +0
2024-12-12 2024-12-10 22.224 0 +0
2024-12-11 2024-12-09 22.224 0 +0
2024-12-10 2024-12-06 22.224 0 +0
2024-12-09 2024-12-05 22.224 0 +0
2024-12-06 2024-12-04 22.791 0 +0
2024-12-05 2024-12-03 22.460 0 +0
2024-12-04 2024-12-02 22.649 0 +0
2024-12-03 2024-11-29 22.649 0 +0
2024-12-02 2024-11-28 22.696 0 +0
2024-11-29 2024-11-27 22.886 0 +0
2024-11-28 2024-11-26 22.696 0 +0
2024-11-27 2024-11-25 23.169 0 +0
2024-11-26 2024-11-22 23.406 0 +0
2024-11-25 2024-11-21 22.886 0 +0
2024-11-22 2024-11-20 22.696 0 +0
2024-11-21 2024-11-19 23.027 0 +0
2024-11-20 2024-11-18 22.460 0 +0
2024-11-19 2024-11-15 22.744 0 +0
2024-11-18 2024-11-14 22.696 0 +0
2024-11-15 2024-11-13 21.845 0 +0
2024-11-14 2024-11-12 21.136 0 +0
2024-11-13 2024-11-11 22.602 0 +0
2024-11-12 2024-11-08 21.940 0 +0
2024-11-11 2024-11-07 21.278 0 +0
2024-11-08 2024-11-06 21.420 0 +0
2024-11-07 2024-11-05 22.460 0 +0
2024-11-06 2024-11-04 22.980 0 +0
2024-11-05 2024-11-01 22.933 0 +0
2024-11-04 2024-10-31 22.886 0 +0
2024-11-01 2024-10-30 22.318 0 +0
2024-10-31 2024-10-29 22.129 0 +0
2024-10-30 2024-10-28 20.569 0 +0
2024-10-29 2024-10-25 20.285 0 +0
2024-10-28 2024-10-24 18.914 0 +0
2024-10-25 2024-10-23 18.535 0 +0
2024-10-24 2024-10-22 18.914 0 +0
2024-10-23 2024-10-21 18.630 0 +0
2024-10-22 2024-10-18 18.819 0 +0
2024-10-21 2024-10-17 18.110 0 +0
2024-10-18 2024-10-16 18.015 0 +0
2024-10-17 2024-10-15 18.394 0 +0
2024-10-16 2024-10-14 18.488 0 +0
2024-10-15 2024-10-10 19.387 0 +0
2024-10-14 2024-10-09 19.623 0 +0
2024-10-10 2024-10-08 22.365 0 +0
2024-10-09 2024-10-07 24.588 0 +0
2024-10-08 2024-10-04 23.689 0 +0
2024-10-07 2024-10-03 23.548 0 +0
2024-10-04 2024-10-02 24.966 0 +0
2024-10-03 2024-09-30 26.526 0 +0
2024-10-02 2024-09-27 26.857 0 +0
2024-09-30 2024-09-26 26.905 0 +0
2024-09-27 2024-09-25 24.730 0 +0
2024-09-26 2024-09-24 25.723 0 +0
2024-09-25 2024-09-23 25.155 0 +0
2024-09-24 2024-09-20 24.919 0 +0
2024-09-23 2024-09-19 24.824 0 +0
2024-09-20 2024-09-17 25.581 0 +0
2024-09-19 2024-09-16 26.810 0 +0
2024-09-17 2024-09-13 28.134 0 +0
2024-09-16 2024-09-12 27.519 0 +0
2024-09-13 2024-09-11 26.857 0 +0
2024-09-12 2024-09-10 27.472 0 +0
2024-09-11 2024-09-09 27.898 0 +0
2024-09-10 2024-09-05 29.080 0 +0
2024-09-09 2024-09-04 29.458 0 +0
2024-09-05 2024-09-03 29.600 0 +0
2024-09-04 2024-09-02 29.553 0 +0
2024-09-03 2024-08-30 29.505 0 +0
2024-09-02 2024-08-29 26.763 0 +0
2024-08-30 2024-08-28 28.843 0 +0
2024-08-29 2024-08-27 23.264 0 +0
2024-08-28 2024-08-26 22.224 0 +0
2024-08-27 2024-08-23 21.372 0 +0
2024-08-26 2024-08-22 20.190 0 +0
2024-08-23 2024-08-21 20.758 0 +0
2024-08-22 2024-08-20 21.420 0 +0
2024-08-21 2024-08-19 22.176 0 +0
2024-08-20 2024-08-16 21.231 0 +0
2024-08-19 2024-08-15 19.150 0 +0
2024-08-16 2024-08-14 19.292 0 +0
2024-08-15 2024-08-13 19.339 0 +0
2024-08-14 2024-08-12 19.292 0 +0
2024-08-13 2024-08-09 19.718 0 +0
2024-08-12 2024-08-08 19.670 0 +0
2024-08-09 2024-08-07 19.387 0 +0
2024-08-08 2024-08-06 19.339 0 +0
2024-08-07 2024-08-05 19.859 0 +0
2024-08-06 2024-08-02 20.096 0 +0
2024-08-05 2024-08-01 21.136 0 +0
2024-08-02 2024-07-31 19.197 0 +0
2024-08-01 2024-07-30 21.940 0 +0
2024-07-31 2024-07-29 21.751 0 +0
2024-07-30 2024-07-26 21.278 0 +0
2024-07-29 2024-07-25 21.231 0 +0
2024-07-26 2024-07-24 22.176 0 +0
2024-07-25 2024-07-23 20.332 0 +0
2024-07-24 2024-07-22 18.535 0 +0
2024-07-23 2024-07-19 19.481 0 +0
2024-07-22 2024-07-18 20.805 0 +0
2024-07-19 2024-07-17 21.372 0 +0
2024-07-18 2024-07-16 21.183 0 +0
2024-07-17 2024-07-15 21.089 0 +0
2024-07-16 2024-07-12 21.136 0 +0
2024-07-15 2024-07-11 20.994 0 +0
2024-07-12 2024-07-10 20.805 0 +0
2024-07-11 2024-07-09 20.616 0 +0
2024-07-10 2024-07-08 22.271 0 +0
2024-07-09 2024-07-05 22.176 0 +0
2024-07-08 2024-07-04 21.798 0 +0
2024-07-05 2024-07-03 21.751 0 +0
2024-07-04 2024-07-02 20.710 0 +0
2024-07-03 2024-06-28 19.954 0 +0
2024-07-02 2024-06-27 18.772 0 +0
2024-06-28 2024-06-26 18.677 0 +0
2024-06-27 2024-06-25 19.056 0 +0
2024-06-26 2024-06-24 26.385 0 +0
2024-06-25 2024-06-21 27.047 0 +0
2024-06-24 2024-06-20 28.323 0 +0
2024-06-21 2024-06-19 27.047 0 +0
2024-06-20 2024-06-18 26.243 0 +0
2024-06-19 2024-06-17 26.526 0 +0
2024-06-18 2024-06-14 28.512 0 +0
2024-06-17 2024-06-13 31.255 0 +0
2024-06-14 2024-06-12 31.302 0 +0
2024-06-13 2024-06-11 31.728 0 +0
2024-06-12 2024-06-07 37.780 0 +0
2024-06-11 2024-06-06 37.969 0 +0
2024-06-07 2024-06-05 36.882 0 +0
2024-06-06 2024-06-04 39.293 0 +0
2024-06-05 2024-06-03 45.346 0 +0
2024-06-04 2024-05-31 45.440 0 +0
2024-06-03 2024-05-30 47.190 0 +0
2024-05-31 2024-05-29 46.575 0 +0
2024-05-30 2024-05-28 47.284 0 +0
2024-05-29 2024-05-27 61.091 0 +0
2024-05-28 2024-05-24 45.771 0 +0
2024-05-27 2024-05-23 42.934 0 +0
2024-05-24 2024-05-22 48.703 0 +0
2024-05-23 2024-05-21 55.795 0 +0
2024-05-22 2024-05-20 61.375 0 +0
2024-05-21 2024-05-17 61.091 0 +0
2024-05-20 2024-05-16 60.713 0 +0
2024-05-17 2024-05-14 61.375 0 +0
2024-05-16 2024-05-13 61.375 0 +0
2024-05-14 2024-05-10 59.862 0 +0
2024-05-13 2024-05-09 59.105 0 +0
2024-05-10 2024-05-08 57.592 0 +0
2024-05-09 2024-05-07 58.160 0 +0
2024-05-08 2024-05-06 61.186 0 +0
2024-05-07 2024-05-03 60.335 0 +0
2024-05-06 2024-05-02 60.429 0 +0
2024-05-03 2024-04-30 60.051 0 +0
2024-05-02 2024-04-29 59.578 0 +0
2024-04-30 2024-04-26 53.904 0 +0
2024-04-29 2024-04-25 51.918 0 +0
2024-04-26 2024-04-24 48.703 0 +0
2024-04-25 2024-04-23 49.270 0 +0
2024-04-24 2024-04-22 49.176 0 +0
2024-04-23 2024-04-19 45.724 0 +0
2024-04-22 2024-04-18 44.920 0 +0
2024-04-19 2024-04-17 34.896 0 +0
2024-04-18 2024-04-16 25.723 0 +0
2024-04-17 2024-04-15 26.385 0 +0
2024-04-16 2024-04-12 27.141 0 +0
2024-04-15 2024-04-11 26.952 0 +0
2024-04-12 2024-04-10 25.439 0 +0
2024-04-11 2024-04-09 26.243 0 +0
2024-04-10 2024-04-08 26.668 0 +0
2024-04-09 2024-04-05 29.269 0 +0
2024-04-08 2024-04-03 32.011 0 +0
2024-04-05 2024-04-02 33.004 0 +0
2024-04-03 2024-03-28 33.099 0 +0
2024-04-02 2024-03-27 32.201 0 +0
2024-03-28 2024-03-26 29.316 0 +0
2024-03-27 2024-03-25 28.702 0 +0
2024-03-26 2024-03-22 27.661 0 +0
2024-03-25 2024-03-21 26.054 0 +0
2024-03-22 2024-03-20 32.153 0 +0
2024-03-21 2024-03-19 33.714 0 +0
2024-03-20 2024-03-18 33.477 0 +0
2024-03-19 2024-03-15 26.952 0 +0
2024-03-18 2024-03-14 22.744 0 +0
2024-03-15 2024-03-13 20.758 0 +0
2024-03-14 2024-03-12 20.758 0 +0
2024-03-13 2024-03-11 20.427 0 +0
2024-03-12 2024-03-08 19.718 0 +0
2024-03-11 2024-03-07 19.765 0 +0
2024-03-08 2024-03-06 20.379 0 +0
2024-03-07 2024-03-05 20.474 0 +0
2024-03-06 2024-03-04 19.481 0 +0
2024-03-05 2024-03-01 17.495 0 +0
2024-03-04 2024-02-29 17.022 0 +0
2024-03-01 2024-02-28 15.982 0 +0
2024-02-29 2024-02-27 15.887 0 +0
2024-02-28 2024-02-26 13.145 0 +0
2024-02-27 2024-02-23 11.868 0 +0
2024-02-26 2024-02-22 12.057 0 +0
2024-02-23 2024-02-21 11.821 0 +0
2024-02-22 2024-02-20 10.686 0 +0
2024-02-21 2024-02-19 9.741 0 +0
2024-02-20 2024-02-16 9.504 0 +0
2024-02-19 2024-02-15 10.072 0 +0
2024-02-16 2024-02-14 9.457 0 +0
2024-02-15 2024-02-09 9.457 0 +0
2024-02-14 2024-02-07 9.362 0 +0
2024-02-08 2024-02-06 9.457 0 +0
2024-02-07 2024-02-05 9.457 0 +0
2024-02-06 2024-02-02 12.767 0 +0
2024-02-05 2024-02-01 13.618 0 +0
2024-02-02 2024-01-31 13.050 0 +0
2024-02-01 2024-01-30 13.571 0 +0
2024-01-31 2024-01-29 13.854 0 +0
2024-01-30 2024-01-26 14.374 0 +0
2024-01-29 2024-01-25 13.618 0 +0
2024-01-26 2024-01-24 13.807 0 +0
2024-01-25 2024-01-23 14.422 0 +0
2024-01-24 2024-01-22 14.138 0 +0
2024-01-23 2024-01-19 13.192 0 +0
2024-01-22 2024-01-18 13.665 0 +0
2024-01-19 2024-01-17 13.381 0 +0
2024-01-18 2024-01-16 13.145 0 +0
2024-01-17 2024-01-15 13.145 0 +0
2024-01-16 2024-01-12 13.098 0 +0
2024-01-15 2024-01-11 12.861 0 +0
2024-01-12 2024-01-10 13.003 0 +0
2024-01-11 2024-01-09 13.050 0 +0
2024-01-10 2024-01-08 14.185 0 +0
2024-01-09 2024-01-05 14.564 0 +0
2024-01-08 2024-01-04 14.942 0 +0
2024-01-05 2024-01-03 14.753 0 +0
2024-01-04 2024-01-02 14.185 0 +0
2024-01-03 2023-12-29 13.381 0 +0
2024-01-02 2023-12-28 16.029 0 +0
2023-12-29 2023-12-27 16.549 0 +0
2023-12-28 2023-12-22 15.367 0 +0
2023-12-27 2023-12-21 13.949 0 +0
2023-12-22 2023-12-20 13.618 0 +0
2023-12-21 2023-12-19 13.760 0 +0
2023-12-20 2023-12-18 13.334 0 +0
2023-12-19 2023-12-15 13.192 0 +0
2023-12-18 2023-12-14 12.767 0 +0
2023-12-15 2023-12-13 12.719 0 +0
2023-12-14 2023-12-12 12.530 0 +0
2023-12-13 2023-12-11 11.443 0 +0
2023-12-12 2023-12-08 11.726 0 +0
2023-12-11 2023-12-07 11.254 0 +0
2023-12-08 2023-12-06 11.585 0 +0
2023-12-07 2023-12-05 11.490 0 +0
2023-12-06 2023-12-04 11.348 0 +0
2023-12-05 2023-12-01 11.585 0 +0
2023-12-04 2023-11-30 11.395 0 +0
2023-12-01 2023-11-29 11.395 0 +0
2023-11-30 2023-11-28 11.301 0 +0
2023-11-29 2023-11-27 11.301 0 +0
2023-11-28 2023-11-24 11.206 0 +0
2023-11-27 2023-11-23 10.828 0 +0
2023-11-24 2023-11-22 10.875 0 +0
2023-11-23 2023-11-21 10.828 0 +0
2023-11-22 2023-11-20 9.882 0 +0
2023-11-21 2023-11-17 9.551 0 +0
2023-11-20 2023-11-16 8.795 0 +0
2023-11-17 2023-11-15 8.984 0 +0
2023-11-16 2023-11-14 8.984 0 +0
2023-11-15 2023-11-13 8.558 0 +0
2023-11-14 2023-11-10 9.410 0 +0
2023-11-13 2023-11-09 9.457 0 +0
2023-11-10 2023-11-08 9.551 0 +0
2023-11-09 2023-11-07 9.220 0 +0
2023-11-08 2023-11-06 8.748 0 +0
2023-11-07 2023-11-03 9.457 0 +0
2023-11-06 2023-11-02 9.882 0 +0
2023-11-03 2023-11-01 9.930 0 +0
2023-11-02 2023-10-31 9.362 0 +0
2023-11-01 2023-10-30 9.930 0 +0
2023-10-31 2023-10-27 9.693 0 +0
2023-10-30 2023-10-26 8.937 0 +0
2023-10-27 2023-10-25 9.362 0 +0
2023-10-26 2023-10-24 9.930 0 +0
2023-10-25 2023-10-20 7.376 0 +0
2023-10-24 2023-10-19 8.700 0 +0
2023-10-20 2023-10-18 10.024 0 +0
2023-10-19 2023-10-17 10.592 0 +0
2023-10-18 2023-10-16 10.355 0 +0
2023-10-17 2023-10-13 10.072 0 +0
2023-10-16 2023-10-12 10.355 0 +0
2023-10-13 2023-10-11 9.551 0 +0
2023-10-12 2023-10-10 7.755 0 +0
2023-10-11 2023-10-09 6.998 0 +0
2023-10-10 2023-10-06 7.424 0 +0
2023-10-09 2023-10-05 6.951 0 +0
2023-10-06 2023-10-04 5.769 0 +0
2023-10-05 2023-10-03 5.863 0 +0
2023-10-04 2023-09-29 5.532 0 +0
2023-10-03 2023-09-28 5.438 0 +0
2023-09-29 2023-09-27 5.012 0 +0
2023-09-28 2023-09-26 5.059 0 +0
2023-09-27 2023-09-25 5.059 0 +0
2023-09-26 2023-09-22 5.154 0 +0
2023-09-25 2023-09-21 4.823 0 +0
2023-09-22 2023-09-20 4.823 0 +0
2023-09-21 2023-09-19 4.823 0 +0
2023-09-20 2023-09-18 5.059 0 +0
2023-09-19 2023-09-15 4.681 0 +0
2023-09-18 2023-09-14 4.776 0 +0
2023-09-15 2023-09-13 4.681 0 +0
2023-09-14 2023-09-12 5.059 0 +0
2023-09-13 2023-09-11 5.059 0 +0
2023-09-12 2023-09-07 5.012 0 +0
2023-09-11 2023-09-06 4.776 0 +0
2023-09-07 2023-09-05 4.823 0 +0
2023-09-06 2023-09-04 4.870 0 +0
2023-09-05 2023-08-31 4.870 0 +0
2023-09-04 2023-08-30 5.012 0 +0
2023-08-31 2023-08-29 5.154 0 +0
2023-08-30 2023-08-28 5.343 0 +0
2023-08-29 2023-08-25 6.052 0 +0
2023-08-28 2023-08-24 6.573 0 +0
2023-08-25 2023-08-23 7.234 0 +0
2023-08-24 2023-08-22 7.376 0 +0
2023-08-23 2023-08-21 6.809 0 +0
2023-08-22 2023-08-18 21.656 0 +0
2023-08-21 2023-08-17 22.224 0 +0
2023-08-18 2023-08-16 21.514 0 +0
2023-08-17 2023-08-15 20.710 0 +0
2023-08-16 2023-08-14 19.103 0 +0
2023-08-15 2023-08-11 18.772 0 +0
2023-08-14 2023-08-10 17.117 0 +0
2023-08-11 2023-08-09 15.273 0 +0
2023-08-10 2023-08-08 12.956 0 +0
2023-08-09 2023-08-07 11.963 0 +0
2023-08-08 2023-08-04 11.632 0 +0
2023-08-07 2023-08-03 12.625 0 +0
2023-08-04 2023-08-02 12.294 0 +0
2023-08-03 2023-08-01 12.057 0 +0
2023-08-02 2023-07-31 11.585 0 +0
2023-08-01 2023-07-28 11.348 0 +0
2023-07-31 2023-07-27 11.017 0 +0
2023-07-28 2023-07-26 10.213 0 +0
2023-07-27 2023-07-25 9.693 0 +0
2023-07-26 2023-07-24 10.686 0 +0
2023-07-25 2023-07-21 10.450 0 +0
2023-07-24 2023-07-20 10.308 0 +0
2023-07-21 2023-07-19 10.403 0 +0
2023-07-20 2023-07-18 11.774 0 +0
2023-07-19 2023-07-14 12.105 0 +0
2023-07-18 2023-07-13 11.632 0 +0
2023-07-14 2023-07-12 8.511 0 +0
2023-07-13 2023-07-11 7.755 0 +0
2023-07-12 2023-07-10 7.565 0 +0
2023-07-11 2023-07-07 7.944 0 +0
2023-07-10 2023-07-06 8.086 0 +0
2023-07-07 2023-07-05 8.842 0 +0
2023-07-06 2023-07-04 7.471 0 +0
2023-07-05 2023-07-03 7.565 0 +0
2023-07-04 2023-06-30 6.383 0 +0
2023-07-03 2023-06-29 6.336 0 +0
2023-06-30 2023-06-28 7.093 0 +0
2023-06-29 2023-06-27 6.903 0 +0
2023-06-28 2023-06-26 6.856 0 +0
2023-06-27 2023-06-23 6.714 0 +0
2023-06-26 2023-06-21 6.903 0 +0
2023-06-23 2023-06-20 6.903 0 +0
2023-06-21 2023-06-19 6.903 0 +0
2023-06-20 2023-06-16 6.903 0 +0
2023-06-19 2023-06-15 7.093 0 +0
2023-06-16 2023-06-14 6.903 0 +0
2023-06-15 2023-06-13 6.809 0 +0
2023-06-14 2023-06-12 7.565 0 +0
2023-06-13 2023-06-09 6.856 0 +0
2023-06-12 2023-06-08 6.336 0 +0
2023-06-09 2023-06-07 6.242 0 +0
2023-06-08 2023-06-06 6.242 0 +0
2023-06-07 2023-06-05 6.289 0 +0
2023-06-06 2023-06-02 6.289 0 +0
2023-06-05 2023-06-01 5.911 0 +0
2023-06-02 2023-05-31 6.289 0 +0
2023-06-01 2023-05-30 6.289 0 +0
2023-05-31 2023-05-29 6.289 0 +0
2023-05-30 2023-05-25 6.289 0 +0
2023-05-29 2023-05-24 6.147 0 +0
2023-05-25 2023-05-23 6.194 0 +0
2023-05-24 2023-05-22 6.194 0 +0
2023-05-23 2023-05-19 6.383 0 +0
2023-05-22 2023-05-18 6.383 0 +0
2023-05-19 2023-05-17 7.282 0 +0
2023-05-18 2023-05-16 6.383 0 +0
2023-05-17 2023-05-15 7.282 0 +0
2023-05-16 2023-05-12 6.525 0 +0
2023-05-15 2023-05-11 6.383 0 +0
2023-05-12 2023-05-10 6.828 0 +0
2023-05-11 2023-05-09 6.963 0 +0
2023-05-10 2023-05-08 7.187 0 +0
2023-05-09 2023-05-05 6.963 0 +0
2023-05-08 2023-05-04 7.187 0 +0
2023-05-05 2023-05-03 7.412 0 +0
2023-05-04 2023-05-02 7.187 0 +0
2023-05-03 2023-04-28 7.636 0 +0
2023-05-02 2023-04-27 7.412 0 +0
2023-04-28 2023-04-26 6.963 0 +0
2023-04-27 2023-04-25 6.963 0 +0
2023-04-26 2023-04-24 7.412 0 +0
2023-04-25 2023-04-21 7.636 0 +0
2023-04-24 2023-04-20 7.861 0 +0
2023-04-21 2023-04-19 7.636 0 +0
2023-04-20 2023-04-18 7.636 0 +0
2023-04-19 2023-04-17 8.086 0 +0
2023-04-18 2023-04-14 8.086 0 +0
2023-04-17 2023-04-13 7.861 0 +0
2023-04-14 2023-04-12 8.086 0 +0
2023-04-13 2023-04-11 7.636 0 +0
2023-04-12 2023-04-06 7.861 0 +0
2023-04-11 2023-04-04 8.086 0 +0
2023-04-06 2023-04-03 8.310 0 +0
2023-04-04 2023-03-31 8.535 0 +0
2023-04-03 2023-03-30 8.310 0 +0
2023-03-31 2023-03-29 8.310 0 +0
2023-03-30 2023-03-28 8.759 0 +0
2023-03-29 2023-03-27 9.209 0 +0
2023-03-28 2023-03-24 8.984 0 +0
2023-03-27 2023-03-23 9.209 0 +0
2023-03-24 2023-03-22 8.759 0 +0
2023-03-23 2023-03-21 8.759 0 +0
2023-03-22 2023-03-20 8.535 0 +0
2023-03-21 2023-03-17 8.310 0 +0
2023-03-20 2023-03-16 8.086 0 +0
2023-03-17 2023-03-15 7.861 0 +0
2023-03-16 2023-03-14 7.861 0 +0
2023-03-15 2023-03-13 8.086 0 +0
2023-03-14 2023-03-10 7.861 0 +0
2023-03-13 2023-03-09 7.861 0 +0
2023-03-10 2023-03-08 8.086 0 +0
2023-03-09 2023-03-07 8.086 0 +0
2023-03-08 2023-03-06 7.636 0 +0
2023-03-07 2023-03-03 7.187 0 +0
2023-03-06 2023-03-02 7.412 0 +0
2023-03-03 2023-03-01 7.412 0 +0
2023-03-02 2023-02-28 7.412 0 +0
2023-03-01 2023-02-27 7.187 0 +0
2023-02-28 2023-02-24 7.187 0 +0
2023-02-27 2023-02-23 7.187 0 +0
2023-02-24 2023-02-22 7.412 0 +0
2023-02-23 2023-02-21 7.412 0 +0
2023-02-22 2023-02-20 7.412 0 +0
2023-02-21 2023-02-17 8.535 0 +0
2023-02-20 2023-02-16 8.759 0 +0
2023-02-17 2023-02-15 9.209 0 +0
2023-02-16 2023-02-14 8.535 0 +0
2023-02-15 2023-02-13 8.535 0 +0
2023-02-14 2023-02-10 8.086 0 +0
2023-02-13 2023-02-09 7.861 0 +0
2023-02-10 2023-02-08 7.636 0 +0
2023-02-09 2023-02-07 7.636 0 +0
2023-02-08 2023-02-06 7.636 0 +0
2023-02-07 2023-02-03 7.412 0 +0
2023-02-06 2023-02-02 7.187 0 +0
2023-02-03 2023-02-01 7.187 0 +0
2023-02-02 2023-01-31 6.963 0 +0
2023-02-01 2023-01-30 6.963 0 +0
2023-01-31 2023-01-27 8.535 0 +0
2023-01-30 2023-01-26 8.086 0 +0
2023-01-27 2023-01-20 8.759 0 +0
2023-01-26 2023-01-19 7.861 0 +0
2023-01-20 2023-01-18 7.861 0 +0
2023-01-19 2023-01-17 7.636 0 +0
2023-01-18 2023-01-16 8.086 0 +0
2023-01-17 2023-01-13 7.861 0 +0
2023-01-16 2023-01-12 7.861 0 +0
2023-01-13 2023-01-11 7.636 0 +0
2023-01-12 2023-01-10 7.636 0 +0
2023-01-11 2023-01-09 7.187 0 +0
2023-01-10 2023-01-06 7.861 0 +0
2023-01-09 2023-01-05 7.861 0 +0
2023-01-06 2023-01-04 7.636 0 +0
2023-01-05 2023-01-03 8.086 0 +0
2023-01-04 2022-12-30 7.861 0 +0
2023-01-03 2022-12-29 7.412 0 +0
2022-12-30 2022-12-28 8.086 0 +0
2022-12-29 2022-12-23 8.310 0 +0
2022-12-28 2022-12-22 8.310 0 +0
2022-12-23 2022-12-21 8.535 0 +0
2022-12-22 2022-12-20 8.310 0 +0
2022-12-21 2022-12-19 8.535 0 +0
2022-12-20 2022-12-16 8.535 0 +0
2022-12-19 2022-12-15 8.535 0 +0
2022-12-16 2022-12-14 8.535 0 +0
2022-12-15 2022-12-13 8.535 0 +0
2022-12-14 2022-12-12 8.759 0 +0
2022-12-13 2022-12-09 8.535 0 +0
2022-12-12 2022-12-08 8.086 0 +0
2022-12-09 2022-12-07 8.759 0 +0
2022-12-08 2022-12-06 8.759 0 +0
2022-12-07 2022-12-05 8.759 0 +0
2022-12-06 2022-12-02 8.535 0 +0
2022-12-05 2022-12-01 8.984 0 +0
2022-12-02 2022-11-30 8.759 0 +0
2022-12-01 2022-11-29 8.535 0 +0
2022-11-30 2022-11-28 8.535 0 +0
2022-11-29 2022-11-25 8.984 0 +0
2022-11-28 2022-11-24 8.984 0 +0
2022-11-25 2022-11-23 8.984 0 +0
2022-11-24 2022-11-22 8.984 0 +0
2022-11-23 2022-11-21 8.984 0 +0
2022-11-22 2022-11-18 9.209 0 +0
2022-11-21 2022-11-17 8.984 0 +0
2022-11-18 2022-11-16 8.984 0 +0
2022-11-17 2022-11-15 8.984 0 +0
2022-11-16 2022-11-14 9.658 0 +0
2022-11-15 2022-11-11 9.433 0 +0
2022-11-14 2022-11-10 8.984 0 +0
2022-11-11 2022-11-09 8.535 0 +0
2022-11-10 2022-11-08 9.433 0 +0
2022-11-09 2022-11-07 8.086 0 +0
2022-11-08 2022-11-04 8.310 0 +0
2022-11-07 2022-11-03 8.535 0 +0
2022-11-04 2022-11-02 8.535 0 +0
2022-11-03 2022-11-01 8.310 0 +0
2022-11-02 2022-10-31 8.086 0 +0
2022-11-01 2022-10-28 7.861 0 +0
2022-10-31 2022-10-27 8.984 0 +0
2022-10-28 2022-10-26 8.984 0 +0
2022-10-27 2022-10-25 8.759 0 +0
2022-10-26 2022-10-24 8.086 0 +0
2022-10-25 2022-10-21 8.759 0 +0
2022-10-24 2022-10-20 8.984 0 +0
2022-10-21 2022-10-19 9.658 0 +0
2022-10-20 2022-10-18 9.433 0 +0
2022-10-19 2022-10-17 9.209 0 +0
2022-10-18 2022-10-14 9.658 0 +0
2022-10-17 2022-10-13 9.882 0 +0
2022-10-14 2022-10-12 10.332 0 +0
2022-10-13 2022-10-11 10.556 0 +0
2022-10-12 2022-10-10 11.455 0 +0
2022-10-11 2022-10-07 10.781 0 +0
2022-10-10 2022-10-06 10.781 0 +0
2022-10-07 2022-10-05 11.005 0 +0
2022-10-06 2022-10-03 10.556 0 +0
2022-10-05 2022-09-30 10.107 0 +0
2022-10-03 2022-09-29 10.781 0 +0
2022-09-30 2022-09-28 10.781 0 +0
2022-09-29 2022-09-27 11.230 0 +0
2022-09-28 2022-09-26 11.679 0 +0
2022-09-27 2022-09-23 12.128 0 +0
2022-09-26 2022-09-22 11.230 0 +0
2022-09-23 2022-09-21 11.005 0 +0
2022-09-22 2022-09-20 11.230 0 +0
2022-09-21 2022-09-19 12.128 0 +0
2022-09-20 2022-09-16 12.128 0 +0
2022-09-19 2022-09-15 13.027 0 +0
2022-09-16 2022-09-14 13.251 0 +0
2022-09-15 2022-09-13 13.251 0 +0
2022-09-14 2022-09-09 13.701 0 +0
2022-09-13 2022-09-08 13.925 0 +0
2022-09-09 2022-09-07 12.353 0 +0
2022-09-08 2022-09-06 11.230 0 +0
2022-09-07 2022-09-05 11.005 0 +0
2022-09-06 2022-09-02 12.128 0 +0
2022-09-05 2022-09-01 12.128 0 +0
2022-09-02 2022-08-31 11.904 0 +0
2022-09-01 2022-08-30 15.048 0 +0
2022-08-31 2022-08-29 9.433 0 +0
2022-08-30 2022-08-26 9.209 0 +0
2022-08-29 2022-08-25 9.433 0 +0
2022-08-26 2022-08-24 9.433 0 +0
2022-08-25 2022-08-23 9.433 0 +0
2022-08-24 2022-08-22 9.658 0 +0
2022-08-23 2022-08-19 8.984 0 +0
2022-08-22 2022-08-18 9.209 0 +0
2022-08-19 2022-08-17 9.209 0 +0
2022-08-18 2022-08-16 9.882 0 +0
2022-08-17 2022-08-15 10.107 0 +0
2022-08-16 2022-08-12 10.332 0 +0
2022-08-15 2022-08-11 10.556 0 +0
2022-08-12 2022-08-10 10.781 0 +0
2022-08-11 2022-08-09 11.005 0 +0
2022-08-10 2022-08-08 11.230 0 +0
2022-08-09 2022-08-05 11.904 0 +0
2022-08-08 2022-08-04 11.679 0 +0
2022-08-05 2022-08-03 9.433 0 +0
2022-08-04 2022-08-02 9.433 0 +0
2022-08-03 2022-08-01 10.556 0 +0
2022-08-02 2022-07-29 11.679 0 +0
2022-08-01 2022-07-28 11.679 0 +0
2022-07-29 2022-07-27 13.027 0 +0
2022-07-28 2022-07-26 13.027 0 +0
2022-07-27 2022-07-25 14.150 0 +0
2022-07-26 2022-07-22 14.824 0 +0
2022-07-25 2022-07-21 15.722 0 +0
2022-07-22 2022-07-20 14.824 0 +0
2022-07-21 2022-07-19 13.925 0 +0
2022-07-20 2022-07-18 15.273 0 +0
2022-07-19 2022-07-15 16.396 0 +0
2022-07-18 2022-07-14 16.620 0 +0
2022-07-15 2022-07-13 17.294 0 +0
2022-07-14 2022-07-12 17.294 0 +0
2022-07-13 2022-07-11 17.968 0 +0
2022-07-12 2022-07-08 19.091 0 +0
2022-07-11 2022-07-07 18.866 0 +0
2022-07-08 2022-07-06 17.743 0 +0
2022-07-07 2022-07-05 18.642 0 +0
2022-07-06 2022-07-04 20.439 0 +0
2022-07-05 2022-06-30 19.316 0 +0
2022-07-04 2022-06-29 23.808 0 +0
2022-06-30 2022-06-28 16.171 0 +0
2022-06-29 2022-06-27 19.765 0 +0
2022-06-28 2022-06-24 32.118 0 +0
2022-06-27 2022-06-23 52.332 0 -45
2022-06-01 2022-05-30 33.690 45 -107 0.00% 1,516
2022-05-11 2022-05-06 30.546 152 -89 0.00% 4,643
2022-04-07 2022-04-04 22.460 241 -12 0.01% 5,413
2022-04-01 2022-03-30 22.460 253 -44 0.01% 5,682
2022-03-31 2022-03-29 23.134 297 -460 0.01% 6,871
2022-03-30 2022-03-28 23.134 757 -9 0.02% 17,512
2022-03-23 2022-03-21 16.845 766 -134 0.02% 12,903
2022-03-22 2022-03-18 19.765 900 -44 0.03% 17,788
2022-03-18 2022-03-16 17.968 944 -45 0.03% 16,962
2022-03-16 2022-03-14 17.968 989 -37 0.03% 17,770
2022-03-15 2022-03-11 19.091 1,026 -9 0.03% 19,587
2022-03-14 2022-03-10 20.214 1,035 -989 0.03% 20,921
2022-03-11 2022-03-09 21.337 2,024 -27 0.06% 43,186
2022-03-10 2022-03-08 21.562 2,051 -44 0.06% 44,223
2022-03-08 2022-03-04 25.380 2,095 -3,562 0.07% 53,171
2022-03-04 2022-03-02 26.727 5,657 -53 0.18% 151,197
2022-03-03 2022-03-01 26.727 5,710 -27 0.18% 152,613
2022-02-11 2022-02-09 28.300 5,737 -214 0.18% 162,355
2022-01-10 2022-01-06 31.893 5,951 +9 0.18% 189,796
2022-01-03 2021-12-29 44.471 5,942 -1,051 0.18% 264,245
2021-12-09 2021-12-07 43.797 6,993 +18 0.22% 306,272
2021-12-06 2021-12-02 47.166 6,975 -44 0.22% 328,983
2021-09-24 2021-09-21 62.888 7,019 -1 0.22% 441,411
2021-09-09 2021-09-07 59.519 7,020 -8 0.22% 417,823
2021-09-03 2021-09-01 55.476 7,028 -18 0.22% 389,887
2021-08-25 2021-08-23 57.273 7,046 +26 0.22% 403,546
2021-06-17 2021-06-15 62.888 7,020 +223 0.22% 441,474
2021-01-21 2021-01-19 47.166 6,797 +9 0.21% 320,587
2020-12-28 2020-12-22 51.433 6,788 -62 0.21% 349,130
2020-11-20 2020-11-18 49.412 6,850 +890 0.21% 338,472
2020-09-29 2020-09-25 51.658 5,960 -9 0.19% 307,882
2020-09-25 2020-09-23 50.310 5,969 -71 0.19% 300,303
2020-09-17 2020-09-15 50.535 6,040 +62 0.19% 305,231
2020-09-15 2020-09-11 50.535 5,978 +27 0.19% 302,098
2020-09-11 2020-09-09 57.273 5,951 +18 0.18% 340,832
2020-09-08 2020-09-04 61.765 5,933 +757 0.18% 366,452
2020-09-07 2020-09-03 65.134 5,176 +18 0.16% 337,134
2020-09-04 2020-09-02 75.241 5,158 -36 0.16% 388,093
2020-09-03 2020-09-01 65.134 5,194 +267 0.16% 338,306
2020-08-26 2020-08-24 46.717 4,927 +1,808 0.15% 230,174
2020-08-25 2020-08-21 51.658 3,119 -18 0.10% 161,121
2020-08-07 2020-08-05 35.038 3,137 -276 0.10% 109,913
2020-08-05 2020-08-03 33.915 3,413 +53 0.11% 115,751
2020-08-04 2020-07-31 34.588 3,360 -222 0.10% 116,217
2020-08-03 2020-07-30 34.139 3,582 -9 0.11% 122,287
2020-07-30 2020-07-28 33.690 3,591 +222 0.11% 120,981
2020-07-27 2020-07-23 34.364 3,369 -222 0.10% 115,772
2020-07-23 2020-07-21 32.567 3,591 +222 0.11% 116,948
2020-07-15 2020-07-13 35.262 3,369 -222 0.10% 118,798
2020-07-14 2020-07-10 32.118 3,591 +71 0.11% 115,335
2020-07-09 2020-07-07 31.893 3,520 +18 0.11% 112,264
2020-07-08 2020-07-06 32.792 3,502 +89 0.11% 114,836
2020-07-07 2020-07-03 34.813 3,413 +267 0.11% 118,817
2020-07-06 2020-07-02 33.915 3,146 +45 0.10% 106,695
2020-07-02 2020-06-29 38.182 3,101 -9 0.10% 118,402
2020-06-30 2020-06-26 40.203 3,110 -107 0.10% 125,033
2020-06-04 2020-06-02 42.449 3,217 -27 0.10% 136,560
2020-06-02 2020-05-29 41.776 3,244 -36 0.10% 135,520
2020-05-22 2020-05-20 42.000 3,280 -240 0.10% 137,761
2020-05-19 2020-05-15 40.428 3,520 +196 0.11% 142,307
2020-05-15 2020-05-13 42.674 3,324 +53 0.10% 141,848
2020-04-03 2020-04-01 48.963 3,271 +36 0.10% 160,157
2020-03-31 2020-03-27 51.658 3,235 -18 0.10% 167,114
2020-03-24 2020-03-20 53.904 3,253 +18 0.10% 175,350
2020-03-02 2020-02-27 69.626 3,235 -18 0.10% 225,240
2020-02-13 2020-02-11 77.487 3,253 -18 0.10% 252,065
2019-12-06 2019-12-04 87.594 3,271 -169 0.10% 286,520
2019-10-30 2019-10-28 85.348 3,440 -35 0.11% 293,597
2019-09-30 2019-09-26 89.840 3,475 -170 0.11% 312,194
2019-09-27 2019-09-25 90.963 3,645 -44 0.11% 331,560
2019-09-26 2019-09-24 90.963 3,689 +196 0.11% 335,563
2019-09-13 2019-09-11 87.594 3,493 +98 0.11% 305,966
2019-09-05 2019-09-03 92.086 3,395 -196 0.11% 312,632
2019-08-29 2019-08-27 89.840 3,591 +18 0.11% 322,615
2019-08-27 2019-08-23 95.455 3,573 +17 0.11% 341,061
2019-08-14 2019-08-12 96.578 3,556 +45 0.11% 343,431
2019-07-02 2019-06-27 114.546 3,511 -18 0.11% 402,171
2019-06-26 2019-06-24 112.300 3,529 +18 0.11% 396,307
2019-06-21 2019-06-19 107.808 3,511 +36 0.11% 378,514
2019-06-14 2019-06-12 112.300 3,475 +8 0.11% 390,243
2019-06-13 2019-06-11 116.792 3,467 -703 0.11% 404,918
2019-06-12 2019-06-10 116.792 4,170 -9 0.13% 487,023
2019-06-06 2019-06-04 123.530 4,179 +267 0.13% 516,232
2019-06-03 2019-05-30 123.530 3,912 +45 0.12% 483,249
2019-05-31 2019-05-29 132.514 3,867 +174 0.12% 512,432
2019-05-27 2019-05-23 125.776 3,693 +9 0.11% 464,491
2019-05-17 2019-05-15 134.760 3,684 +445 0.11% 496,456
2019-04-11 2019-04-09 168.450 3,239 -156 0.10% 545,610
2019-04-09 2019-04-04 175.188 3,395 +9 0.11% 594,763
2019-04-04 2019-04-02 172.942 3,386 +174 0.11% 585,582
2019-04-02 2019-03-29 177.434 3,212 -9 0.10% 569,918
2019-03-27 2019-03-25 177.434 3,221 +9 0.10% 571,515
2019-03-25 2019-03-21 177.434 3,212 -9 0.10% 569,918
2019-03-20 2019-03-18 186.418 3,221 -1 0.10% 600,452
2019-03-19 2019-03-15 181.926 3,222 -89 0.10% 586,166
2019-03-18 2019-03-14 186.418 3,311 +98 0.10% 617,230
2019-03-11 2019-03-07 204.386 3,213 +15 0.10% 656,692
2019-03-06 2019-03-04 211.124 3,198 -18 0.10% 675,175
2019-03-05 2019-03-01 208.878 3,216 -27 0.10% 671,752
2019-03-04 2019-02-28 206.632 3,243 -249 0.10% 670,108
2019-02-28 2019-02-26 206.632 3,492 -445 0.11% 721,559
2019-02-27 2019-02-25 195.402 3,937 -267 0.12% 769,298
2019-02-26 2019-02-22 195.402 4,204 +71 0.13% 821,470
2019-02-25 2019-02-21 195.402 4,133 +45 0.13% 807,596
2019-02-22 2019-02-20 204.386 4,088 +2,964 0.13% 835,530
2019-02-21 2019-02-19 208.878 1,124 +46 0.03% 234,779
2019-02-14 2019-02-12 206.632 1,078 +45 0.04% 222,749
2019-02-13 2019-02-11 204.386 1,033 +44 0.04% 211,131
2019-02-12 2019-02-08 204.386 989 +45 0.04% 202,138
2019-01-18 2019-01-16 197.648 944 -285 0.04% 186,580
2019-01-17 2019-01-15 197.199 1,229 +267 0.05% 242,357
2019-01-16 2019-01-14 194.958 962 -2 0.04% 187,550
2019-01-14 2019-01-10 197.199 964 +18 0.04% 190,100
2019-01-07 2019-01-03 194.958 946 -919 0.04% 184,430
2019-01-04 2019-01-02 190.476 1,865 +892 0.07% 355,238
2018-11-29 2018-11-27 228.571 973 -9 0.04% 222,400
2018-11-12 2018-11-08 244.258 982 +18 0.04% 239,861
2018-09-11 2018-09-07 271.148 964 +36 0.04% 261,387
2018-08-27 2018-08-23 264.463 928 -16 0.04% 245,421
2018-08-03 2018-08-01 286.501 944 -18 0.04% 270,457
2018-08-02 2018-07-31 286.501 962 -27 0.04% 275,614
2018-07-31 2018-07-27 284.297 989 -46 0.04% 281,170
2018-07-25 2018-07-23 282.094 1,035 +91 0.04% 291,967
2018-06-25 2018-06-21 288.705 944 +9 0.04% 272,538
2018-05-30 2018-05-28 304.132 935 -9 0.04% 284,364
2018-05-24 2018-05-21 304.132 944 +9 0.04% 287,101
2018-05-23 2018-05-18 297.521 935 -54 0.04% 278,182
2018-05-21 2018-05-17 304.132 989 -9 0.04% 300,787
2018-05-03 2018-04-30 304.132 998 -109 0.04% 303,524
2018-04-24 2018-04-20 306.336 1,107 +109 0.04% 339,114
2018-04-23 2018-04-19 308.540 998 -127 0.04% 307,923
2018-04-16 2018-04-12 306.336 1,125 -91 0.04% 344,628
2018-04-11 2018-04-09 312.948 1,216 -18 0.05% 380,544
2018-04-10 2018-04-06 308.540 1,234 +9 0.05% 380,738
2018-04-06 2018-04-03 308.540 1,225 +18 0.05% 377,961
2018-04-04 2018-03-29 308.540 1,207 -327 0.05% 372,408
2018-04-03 2018-03-28 315.151 1,534 -145 0.06% 483,442
2018-03-29 2018-03-27 310.744 1,679 +9 0.06% 521,739
2018-03-28 2018-03-26 308.540 1,670 +9 0.06% 515,262
2018-03-26 2018-03-22 317.355 1,661 +9 0.06% 527,127
2018-03-14 2018-03-12 326.171 1,652 +9 0.06% 538,834
2018-03-13 2018-03-09 326.171 1,643 +9 0.06% 535,898
2018-03-12 2018-03-08 334.986 1,634 +137 0.06% 547,367
2018-03-09 2018-03-07 337.190 1,497 +290 0.06% 504,773
2018-03-08 2018-03-06 334.986 1,207 +9 0.05% 404,328
2018-03-07 2018-03-05 334.986 1,198 +9 0.05% 401,313
2018-03-05 2018-03-01 339.394 1,189 +9 0.05% 403,539
2018-03-02 2018-02-28 341.598 1,180 -127 0.04% 403,085
2018-03-01 2018-02-27 343.802 1,307 -9 0.05% 449,349
2018-02-28 2018-02-26 341.598 1,316 +9 0.05% 449,543
2018-02-27 2018-02-23 337.190 1,307 +9 0.05% 440,707
2018-02-26 2018-02-22 337.190 1,298 -172 0.05% 437,673
2018-02-23 2018-02-21 339.394 1,470 +9 0.06% 498,909
2018-02-22 2018-02-20 339.394 1,461 +9 0.06% 495,854
2018-02-21 2018-02-15 339.394 1,452 +9 0.06% 492,800
2018-02-14 2018-02-12 343.802 1,443 +64 0.05% 496,106
2018-02-13 2018-02-09 337.190 1,379 -173 0.05% 464,985
2018-02-12 2018-02-08 337.190 1,552 +9 0.06% 523,319
2018-02-09 2018-02-07 334.986 1,543 -72 0.06% 516,884
2018-02-07 2018-02-05 346.005 1,615 -9 0.06% 558,799
2018-02-06 2018-02-02 350.413 1,624 +18 0.06% 569,071
2018-01-31 2018-01-29 348.209 1,606 +9 0.06% 559,224
2018-01-29 2018-01-25 354.821 1,597 +9 0.06% 566,649
2018-01-26 2018-01-24 354.821 1,588 +9 0.06% 563,455
2018-01-25 2018-01-23 352.617 1,579 +9 0.06% 556,782
2018-01-23 2018-01-19 357.025 1,570 +9 0.06% 560,529
2018-01-22 2018-01-18 359.229 1,561 -9 0.06% 560,756
2018-01-19 2018-01-17 357.025 1,570 +18 0.06% 560,529
2018-01-18 2018-01-16 359.229 1,552 +9 0.06% 557,523
2018-01-17 2018-01-15 361.432 1,543 +9 0.06% 557,690
2018-01-16 2018-01-12 361.432 1,534 +9 0.06% 554,437
2018-01-15 2018-01-11 368.044 1,525 +9 0.06% 561,267
2018-01-12 2018-01-10 363.636 1,516 +10 0.06% 551,273
2018-01-11 2018-01-09 363.636 1,506 +9 0.06% 547,636
2018-01-10 2018-01-08 361.432 1,497 +9 0.06% 541,064
2018-01-09 2018-01-05 361.432 1,488 +9 0.06% 537,811
2018-01-08 2018-01-04 363.636 1,479 +18 0.06% 537,818
2018-01-05 2018-01-03 357.025 1,461 +9 0.06% 521,613
2018-01-03 2017-12-29 370.248 1,452 -9 0.06% 537,600
2017-12-29 2017-12-27 361.432 1,461 +18 0.06% 528,053
2017-12-28 2017-12-22 363.636 1,443 +18 0.05% 524,727
2017-12-27 2017-12-21 359.229 1,425 +9 0.05% 511,901
2017-12-22 2017-12-20 359.229 1,416 +55 0.05% 508,668
2017-12-21 2017-12-19 368.044 1,361 +9 0.05% 500,908
2017-12-20 2017-12-18 357.025 1,352 +9 0.05% 482,697
2017-12-19 2017-12-15 359.229 1,343 +9 0.05% 482,444
2017-12-18 2017-12-14 359.229 1,334 +9 0.05% 479,211
2017-12-15 2017-12-13 357.025 1,325 +9 0.05% 473,058
2017-12-12 2017-12-08 359.229 1,316 +9 0.05% 472,745
2017-12-11 2017-12-07 361.432 1,307 +18 0.05% 472,392
2017-12-07 2017-12-05 381.267 1,289 +9 0.05% 491,453
2017-12-05 2017-12-01 385.675 1,280 -22 0.05% 493,664
2017-12-04 2017-11-30 383.508 1,302 -36 0.05% 499,327
2017-12-01 2017-11-29 385.675 1,338 +9 0.05% 516,033
2017-11-29 2017-11-27 385.675 1,329 +9 0.05% 512,562
2017-11-27 2017-11-23 392.175 1,320 +92 0.05% 517,671
2017-11-24 2017-11-22 398.675 1,228 -147 0.05% 489,573
2017-11-22 2017-11-20 387.841 1,375 +18 0.05% 533,282
2017-11-17 2017-11-15 394.342 1,357 +9 0.05% 535,122
2017-11-16 2017-11-14 392.175 1,348 -9 0.05% 528,652
2017-11-15 2017-11-13 396.508 1,357 +9 0.05% 538,062
2017-11-14 2017-11-10 396.508 1,348 -27 0.05% 534,493
2017-11-13 2017-11-09 392.175 1,375 +9 0.05% 539,241
2017-11-10 2017-11-08 392.175 1,366 +9 0.05% 535,711
2017-11-09 2017-11-07 392.175 1,357 +9 0.05% 532,181
2017-11-06 2017-11-02 392.175 1,348 -18 0.05% 528,652
2017-11-03 2017-11-01 396.508 1,366 +9 0.05% 541,630
2017-11-02 2017-10-31 396.508 1,357 +9 0.05% 538,062
2017-11-01 2017-10-30 396.508 1,348 +10 0.05% 534,493
2017-10-31 2017-10-27 394.342 1,338 -65 0.05% 527,629
2017-10-30 2017-10-26 398.675 1,403 +9 0.05% 559,341
2017-10-27 2017-10-25 400.842 1,394 +19 0.05% 558,773
2017-10-26 2017-10-24 403.008 1,375 +9 0.05% 554,137
2017-10-23 2017-10-19 403.008 1,366 -37 0.05% 550,510
2017-10-20 2017-10-18 431.176 1,403 +9 0.05% 604,940
2017-10-17 2017-10-13 431.176 1,394 +19 0.05% 601,059
2017-10-16 2017-10-12 435.509 1,375 -37 0.05% 598,825
2017-10-13 2017-10-11 429.009 1,412 +9 0.05% 605,761
2017-10-12 2017-10-10 424.676 1,403 -19 0.05% 595,820
2017-10-11 2017-10-09 418.175 1,422 +93 0.05% 594,646
2017-10-10 2017-10-06 422.509 1,329 +9 0.05% 561,514
2017-10-09 2017-10-04 422.509 1,320 -9 0.05% 557,712
2017-09-29 2017-09-27 420.342 1,329 -46 0.05% 558,635
2017-09-28 2017-09-26 416.009 1,375 +27 0.05% 572,012
2017-09-27 2017-09-25 413.842 1,348 +10 0.05% 557,859
2017-09-26 2017-09-22 422.509 1,338 +9 0.05% 565,317
2017-09-22 2017-09-20 418.175 1,329 +27 0.05% 555,755
2017-09-21 2017-09-19 413.842 1,302 +28 0.05% 538,822
2017-09-20 2017-09-18 418.175 1,274 -9 0.05% 532,756
2017-09-19 2017-09-15 416.009 1,283 +9 0.05% 533,739
2017-09-18 2017-09-14 413.842 1,274 -64 0.05% 527,235
2017-09-15 2017-09-13 411.675 1,338 +83 0.05% 550,822
2017-09-14 2017-09-12 420.342 1,255 -120 0.05% 527,529
2017-09-13 2017-09-11 422.509 1,375 +64 0.05% 580,950
2017-09-11 2017-09-07 398.675 1,311 +19 0.05% 522,663
2017-09-08 2017-09-06 396.508 1,292 +9 0.05% 512,289
2017-09-05 2017-09-01 398.675 1,283 +55 0.05% 511,500
2017-09-04 2017-08-31 398.675 1,228 +10 0.05% 489,573
2017-09-01 2017-08-30 398.675 1,218 +9 0.05% 485,586
2017-08-31 2017-08-29 405.175 1,209 +9 0.05% 489,857
2017-08-30 2017-08-28 405.175 1,200 -23 0.04% 486,210
2017-08-29 2017-08-25 405.175 1,223 -47 0.04% 495,529
2017-08-25 2017-08-22 396.734 1,270 +10 0.05% 503,852
2017-08-24 2017-08-21 394.624 1,260 +9 0.05% 497,226
2017-08-22 2017-08-18 394.624 1,251 +9 0.05% 493,674
2017-08-18 2017-08-16 398.844 1,242 +57 0.05% 495,365
2017-08-15 2017-08-11 403.065 1,185 +10 0.04% 477,632
2017-08-10 2017-08-08 405.175 1,175 -10 0.04% 476,081
2017-08-09 2017-08-07 407.285 1,185 +10 0.04% 482,633
2017-08-07 2017-08-03 407.285 1,175 -19 0.04% 478,560
2017-08-03 2017-08-01 428.388 1,194 +47 0.04% 511,496
2017-07-13 2017-07-11 428.388 1,147 -28 0.04% 491,361
2017-07-12 2017-07-10 424.168 1,175 -19 0.04% 498,397
2017-07-03 2017-06-29 434.719 1,194 +38 0.04% 519,055
2017-06-28 2017-06-26 441.050 1,156 -57 0.04% 509,854
2017-06-12 2017-06-08 428.388 1,213 -38 0.04% 519,635
2017-06-09 2017-06-07 426.278 1,251 +9 0.05% 533,274
2017-06-02 2017-05-31 426.278 1,242 +48 0.05% 529,437
2017-06-01 2017-05-29 428.388 1,194 -48 0.04% 511,496
2017-05-18 2017-05-16 426.278 1,242 +10 0.05% 529,437
2017-05-15 2017-05-11 422.057 1,232 -47 0.04% 519,975
2017-05-08 2017-05-04 424.168 1,279 -19 0.05% 542,511
2017-05-05 2017-05-02 419.947 1,298 +47 0.05% 545,091
2017-05-02 2017-04-27 422.057 1,251 -47 0.05% 527,994
2017-04-25 2017-04-21 417.837 1,298 +9 0.05% 542,352
2017-04-13 2017-04-11 436.829 1,289 +10 0.05% 563,073
2017-04-07 2017-04-05 445.271 1,279 +28 0.05% 569,501
2017-03-15 2017-03-13 445.271 1,251 -28 0.05% 557,034
2017-03-02 2017-02-28 462.153 1,279 -10 0.05% 591,094
2017-02-27 2017-02-23 432.609 1,289 -28 0.05% 557,633
2017-02-23 2017-02-21 430.499 1,317 -10 0.05% 566,967
2017-02-22 2017-02-20 428.388 1,327 -85 0.05% 568,471
2017-02-21 2017-02-17 432.609 1,412 -142 0.05% 610,844
2017-02-17 2017-02-15 451.602 1,554 +28 0.06% 701,789
2017-02-16 2017-02-14 460.043 1,526 -95 0.06% 702,025
2017-02-15 2017-02-13 449.491 1,621 -9 0.06% 728,625
2017-02-14 2017-02-10 449.491 1,630 -95 0.06% 732,671
2017-02-09 2017-02-07 453.712 1,725 -9 0.06% 782,653
2017-02-06 2017-02-02 462.153 1,734 -19 0.06% 801,373
2017-02-03 2017-02-01 474.815 1,753 -76 0.06% 832,350
2017-02-02 2017-01-27 485.366 1,829 -48 0.07% 887,735
2017-02-01 2017-01-25 495.918 1,877 -18 0.07% 930,837
2017-01-26 2017-01-24 487.476 1,895 -19 0.07% 923,768
2017-01-25 2017-01-23 493.807 1,914 +9 0.07% 945,147
2017-01-24 2017-01-20 495.918 1,905 +10 0.07% 944,723
2017-01-20 2017-01-18 502.248 1,895 -38 0.07% 951,761
2017-01-19 2017-01-17 485.366 1,933 -19 0.07% 938,213
2017-01-18 2017-01-16 489.587 1,952 +19 0.07% 955,673
2017-01-17 2017-01-13 495.918 1,933 +9 0.07% 958,609
2017-01-13 2017-01-11 495.918 1,924 -47 0.07% 954,145
2017-01-11 2017-01-09 485.366 1,971 -10 0.07% 956,657
2017-01-10 2017-01-06 485.366 1,981 -47 0.07% 961,510
2017-01-09 2017-01-05 485.366 2,028 -19 0.07% 984,322
2017-01-04 2016-12-30 487.476 2,047 -38 0.07% 997,864
2017-01-03 2016-12-29 487.476 2,085 +47 0.08% 1,016,388
2016-12-30 2016-12-28 468.484 2,038 -66 0.07% 954,770
2016-12-28 2016-12-22 445.271 2,104 +47 0.08% 936,849
2016-12-21 2016-12-19 436.829 2,057 -66 0.07% 898,558
2016-12-19 2016-12-15 424.168 2,123 -9 0.08% 900,508
2016-12-16 2016-12-14 436.829 2,132 -19 0.08% 931,320
2016-12-15 2016-12-13 432.609 2,151 -19 0.08% 930,542
2016-12-14 2016-12-12 422.057 2,170 -95 0.08% 915,865
2016-12-13 2016-12-09 447.381 2,265 -29 0.08% 1,013,318
2016-12-12 2016-12-08 455.822 2,294 +86 0.08% 1,045,656
2016-12-09 2016-12-07 460.043 2,208 +28 0.08% 1,015,774
2016-12-08 2016-12-06 445.602 2,180 -11 0.08% 971,412
2016-12-07 2016-12-05 443.539 2,191 +68 0.08% 971,794
2016-12-06 2016-12-02 451.791 2,123 -97 0.08% 959,152
2016-12-05 2016-12-01 462.106 2,220 -175 0.08% 1,025,874
2016-12-02 2016-11-30 455.917 2,395 -164 0.09% 1,091,921
2016-12-01 2016-11-29 488.924 2,559 +145 0.09% 1,251,157
2016-11-30 2016-11-28 540.499 2,414 +184 0.09% 1,304,763
2016-11-29 2016-11-25 637.458 2,230 -58 0.08% 1,421,532
2016-11-28 2016-11-24 631.269 2,288 -58 0.08% 1,444,344
2016-11-25 2016-11-23 633.332 2,346 -504 0.08% 1,485,798
2016-11-24 2016-11-22 637.458 2,850 +48 0.10% 1,816,756
2016-11-23 2016-11-21 631.269 2,802 +475 0.10% 1,768,817
2016-11-22 2016-11-18 614.766 2,327 -29 0.08% 1,430,559
2016-11-21 2016-11-17 616.828 2,356 -10 0.08% 1,453,248
2016-11-17 2016-11-15 614.766 2,366 -9 0.08% 1,454,535
2016-11-16 2016-11-14 616.828 2,375 -10 0.08% 1,464,968
2016-11-15 2016-11-11 618.891 2,385 +19 0.08% 1,476,056
2016-11-11 2016-11-09 610.640 2,366 -29 0.08% 1,444,773
2016-11-10 2016-11-08 625.080 2,395 -19 0.09% 1,497,068
2016-11-09 2016-11-07 618.891 2,414 +19 0.09% 1,494,004
2016-11-04 2016-11-02 618.891 2,395 -9 0.09% 1,482,245
2016-11-01 2016-10-28 625.080 2,404 -10 0.09% 1,502,693
2016-10-31 2016-10-27 620.954 2,414 -19 0.09% 1,498,984
2016-10-28 2016-10-26 627.143 2,433 +29 0.09% 1,525,840
2016-10-27 2016-10-25 635.395 2,404 -20 0.09% 1,527,490
2016-10-26 2016-10-24 627.143 2,424 -48 0.09% 1,520,195
2016-10-25 2016-10-20 612.703 2,472 +87 0.09% 1,514,601
2016-10-24 2016-10-19 606.514 2,385 -29 0.08% 1,446,535
2016-10-19 2016-10-17 600.325 2,414 -87 0.09% 1,449,184
2016-10-17 2016-10-13 604.451 2,501 -97 0.09% 1,511,731
2016-10-14 2016-10-12 602.388 2,598 +77 0.09% 1,565,003
2016-10-13 2016-10-11 606.514 2,521 +29 0.09% 1,529,021
2016-10-12 2016-10-07 633.332 2,492 -77 0.09% 1,578,264
2016-10-11 2016-10-06 643.647 2,569 +29 0.09% 1,653,529
2016-10-07 2016-10-05 641.584 2,540 +10 0.09% 1,629,624
2016-10-06 2016-10-04 641.584 2,530 -78 0.09% 1,623,208
2016-10-05 2016-10-03 633.332 2,608 -233 0.09% 1,651,731
2016-10-04 2016-09-30 627.143 2,841 -58 0.10% 1,781,714
2016-10-03 2016-09-29 629.206 2,899 +29 0.10% 1,824,069
2016-09-30 2016-09-28 629.206 2,870 +165 0.10% 1,805,822
2016-09-29 2016-09-27 627.143 2,705 +117 0.10% 1,696,423
2016-09-28 2016-09-26 635.395 2,588 +58 0.09% 1,644,403
2016-09-27 2016-09-23 641.584 2,530 -78 0.09% 1,623,208
2016-09-26 2016-09-22 647.773 2,608 -48 0.09% 1,689,392
2016-09-23 2016-09-21 647.773 2,656 +19 0.09% 1,720,485
2016-09-22 2016-09-20 656.025 2,637 +68 0.09% 1,729,938
2016-09-21 2016-09-19 666.340 2,569 -49 0.09% 1,711,827
2016-09-20 2016-09-15 666.340 2,618 -9 0.09% 1,744,478
2016-09-19 2016-09-14 649.836 2,627 +9 0.09% 1,707,119
2016-09-15 2016-09-13 660.151 2,618 +30 0.09% 1,728,275
2016-09-14 2016-09-12 658.088 2,588 +48 0.09% 1,703,132
2016-09-12 2016-09-08 684.907 2,540 +10 0.09% 1,739,663
2016-09-09 2016-09-07 689.033 2,530 +68 0.09% 1,743,252
2016-09-08 2016-09-06 686.970 2,462 -10 0.09% 1,691,319
2016-09-07 2016-09-05 697.284 2,472 +19 0.09% 1,723,687
2016-09-05 2016-09-01 678.718 2,453 -39 0.09% 1,664,894
2016-09-01 2016-08-30 660.151 2,492 -48 0.09% 1,645,096
2016-08-31 2016-08-29 658.088 2,540 -10 0.09% 1,671,543
2016-08-30 2016-08-26 676.655 2,550 +204 0.09% 1,725,469
2016-08-29 2016-08-25 680.435 2,346 -172 0.08% 1,596,300
2016-08-26 2016-08-24 691.775 2,518 -64 0.08% 1,741,891
2016-08-25 2016-08-23 699.336 2,582 -85 0.08% 1,805,685
2016-08-24 2016-08-22 670.984 2,667 +85 0.09% 1,789,515
2016-08-23 2016-08-19 676.655 2,582 -21 0.08% 1,747,122
2016-08-22 2016-08-18 680.435 2,603 -95 0.08% 1,771,172
2016-08-19 2016-08-17 686.105 2,698 -32 0.09% 1,851,112
2016-08-18 2016-08-16 701.226 2,730 -265 0.09% 1,914,347
2016-08-17 2016-08-15 705.006 2,995 +75 0.10% 2,111,493
2016-08-16 2016-08-12 699.336 2,920 +179 0.10% 2,042,061
2016-08-12 2016-08-10 710.676 2,741 +286 0.09% 1,947,964
2016-08-11 2016-08-09 714.457 2,455 +64 0.08% 1,753,991
2016-08-10 2016-08-08 727.687 2,391 +116 0.08% 1,739,900
2016-08-09 2016-08-05 708.786 2,275 +53 0.07% 1,612,489
2016-08-08 2016-08-04 708.786 2,222 -1,048 0.07% 1,574,923
2016-08-05 2016-08-03 695.556 3,270 +74 0.11% 2,274,467
2016-08-04 2016-08-01 682.325 3,196 -148 0.10% 2,180,711
2016-08-03 2016-07-29 670.984 3,344 +244 0.11% 2,243,772
2016-08-01 2016-07-28 710.676 3,100 +63 0.10% 2,203,097
2016-07-29 2016-07-27 701.226 3,037 -148 0.10% 2,129,623
2016-07-28 2016-07-26 678.545 3,185 -413 0.10% 2,161,165
2016-07-27 2016-07-25 676.655 3,598 -53 0.12% 2,434,604
2016-07-26 2016-07-22 638.853 3,651 +297 0.12% 2,332,451
2016-07-25 2016-07-21 644.523 3,354 +455 0.11% 2,161,730
2016-07-22 2016-07-20 638.853 2,899 +116 0.09% 1,852,034
2016-07-21 2016-07-19 638.853 2,783 +222 0.09% 1,777,927
2016-07-20 2016-07-18 638.853 2,561 +201 0.08% 1,636,102
2016-07-19 2016-07-15 631.292 2,360 +921 0.08% 1,489,850
2016-07-18 2016-07-14 644.523 1,439 +201 0.05% 927,469
2016-07-15 2016-07-13 652.083 1,238 +423 0.04% 807,279
2016-07-14 2016-07-12 638.853 815 +127 0.03% 520,665
2016-07-13 2016-07-11 640.743 688 +21 0.02% 440,831
2016-07-12 2016-07-08 638.853 667 -21 0.02% 426,115
2016-07-11 2016-07-07 652.083 688 -338 0.02% 448,633
2016-07-08 2016-07-06 648.303 1,026 +148 0.03% 665,159
2016-07-07 2016-07-05 682.325 878 -11 0.03% 599,081
2016-07-06 2016-07-04 695.556 889 +64 0.03% 618,349
2016-07-05 2016-06-30 689.885 825 +137 0.03% 569,155
2016-07-04 2016-06-29 667.204 688 -42 0.02% 459,036
2016-06-30 2016-06-28 687.995 730 -328 0.02% 502,237
2016-06-29 2016-06-27 687.995 1,058 +391 0.03% 727,899
2016-06-28 2016-06-24 638.853 667 +22 0.02% 426,115
2016-06-27 2016-06-23 604.831 645 -43 0.02% 390,116
2016-06-23 2016-06-21 508.436 688 +11 0.02% 349,804
2016-06-22 2016-06-20 508.436 677 +84 0.02% 344,211
2016-06-21 2016-06-17 506.546 593 +64 0.02% 300,382
2016-06-16 2016-06-14 498.986 529 -21 0.02% 263,963
2016-06-13 2016-06-08 540.568 550 +32 0.02% 297,312
2016-06-10 2016-06-07 548.128 518 -11 0.02% 283,930
2016-06-06 2016-06-02 576.480 529 -21 0.02% 304,958
2016-06-03 2016-06-01 568.919 550 +10 0.02% 312,906
2016-05-27 2016-05-25 636.963 540 -21 0.02% 343,960
2016-05-11 2016-05-09 599.161 561 -148 0.02% 336,129
2016-05-10 2016-05-06 591.600 709 -21 0.02% 419,445
2016-05-03 2016-04-28 595.381 730 +21 0.02% 434,628
2016-04-28 2016-04-26 580.260 709 -11 0.02% 411,404
2016-04-22 2016-04-20 574.589 720 -116 0.02% 413,704
2016-04-21 2016-04-19 593.490 836 +64 0.03% 496,158
2016-04-20 2016-04-18 567.029 772 -32 0.03% 437,746
2016-04-15 2016-04-13 567.029 804 +32 0.03% 455,891
2016-04-14 2016-04-12 567.029 772 -11 0.03% 437,746
2016-04-13 2016-04-11 561.359 783 +74 0.03% 439,544
2016-04-12 2016-04-08 629.402 709 +85 0.02% 446,246
2016-04-11 2016-04-07 593.490 624 +42 0.02% 370,338
2016-04-07 2016-04-05 550.018 582 -32 0.02% 320,111
2016-03-30 2016-03-24 534.897 614 -31 0.02% 328,427
2016-03-29 2016-03-23 551.908 645 +74 0.02% 355,981
2016-03-24 2016-03-22 534.661 571 -105 0.02% 305,292
2016-03-23 2016-03-21 537.797 676 -38 0.02% 363,551
2016-03-22 2016-03-18 518.982 714 -64 0.02% 370,553
2016-03-21 2016-03-17 518.982 778 -191 0.02% 403,768
2016-03-18 2016-03-16 512.710 969 -141 0.03% 496,816
2016-03-17 2016-03-15 495.463 1,110 -64 0.03% 549,964
2016-03-16 2016-03-14 492.327 1,174 +77 0.03% 577,992
2016-03-15 2016-03-11 470.376 1,097 +293 0.03% 516,003
2016-03-14 2016-03-10 449.993 804 -38 0.02% 361,795
2016-03-09 2016-03-07 434.314 842 -293 0.02% 365,693
2016-03-08 2016-03-04 445.290 1,135 +64 0.03% 505,404
2016-03-04 2016-03-02 432.746 1,071 +433 0.03% 463,471
2016-03-03 2016-03-01 384.141 638 -217 0.02% 245,082
2016-03-02 2016-02-29 379.437 855 +26 0.02% 324,419
2016-02-19 2016-02-17 373.165 829 -13 0.02% 309,354
2016-01-29 2016-01-27 368.461 842 -115 0.02% 310,245
2016-01-28 2016-01-26 363.758 957 +13 0.03% 348,116
2016-01-27 2016-01-25 371.597 944 +102 0.03% 350,788
2016-01-26 2016-01-22 377.869 842 -191 0.02% 318,166
2016-01-22 2016-01-20 365.326 1,033 -102 0.03% 377,381
2016-01-21 2016-01-19 366.894 1,135 +153 0.03% 416,424
2016-01-20 2016-01-18 366.894 982 -13 0.03% 360,289
2016-01-18 2016-01-14 381.005 995 -166 0.03% 379,100
2016-01-15 2016-01-13 381.005 1,161 +166 0.03% 442,347
2016-01-13 2016-01-11 382.573 995 -76 0.03% 380,660
2016-01-07 2016-01-05 391.980 1,071 -39 0.03% 419,811
2016-01-06 2016-01-04 401.388 1,110 -64 0.03% 445,541
2016-01-05 2015-12-31 399.820 1,174 -25 0.03% 469,389
2016-01-04 2015-12-29 360.622 1,199 +89 0.03% 432,386
2015-12-30 2015-12-28 368.461 1,110 -127 0.03% 408,992
2015-12-29 2015-12-24 352.782 1,237 +331 0.03% 436,392
2015-12-28 2015-12-22 344.943 906 -127 0.02% 312,518
2015-12-23 2015-12-21 344.943 1,033 +127 0.03% 356,326
2015-12-22 2015-12-18 357.486 906 -12 0.02% 323,882
2015-12-17 2015-12-15 363.758 918 +12 0.02% 333,930
2015-12-14 2015-12-10 368.461 906 +26 0.02% 333,826
2015-12-10 2015-12-08 391.980 880 +25 0.02% 344,943
2015-12-09 2015-12-07 398.252 855 +153 0.02% 340,505
2015-12-08 2015-12-04 396.720 702 +10 0.02% 278,498
2015-12-07 2015-12-03 405.911 692 +52 0.02% 280,890
2015-12-04 2015-12-02 402.847 640 -170 0.02% 257,822
2015-12-03 2015-12-01 379.871 810 -13 0.02% 307,696
2015-11-30 2015-11-26 369.149 823 -235 0.02% 303,810
2015-11-27 2015-11-25 349.236 1,058 -313 0.03% 369,492
2015-11-26 2015-11-24 349.236 1,371 +104 0.04% 478,803
2015-11-25 2015-11-23 343.109 1,267 -52 0.03% 434,720
2015-11-24 2015-11-20 347.705 1,319 -1,005 0.03% 458,622
2015-11-23 2015-11-19 320.133 2,324 +1,005 0.06% 743,990
2015-11-20 2015-11-18 346.173 1,319 -52 0.03% 456,602
2015-11-19 2015-11-17 349.236 1,371 +196 0.04% 478,803
2015-11-17 2015-11-13 347.705 1,175 +117 0.03% 408,553
2015-10-30 2015-10-28 366.085 1,058 -1,136 0.03% 387,318
2015-10-29 2015-10-27 375.276 2,194 +222 0.06% 823,355
2015-10-27 2015-10-23 367.617 1,972 +157 0.05% 724,941
2015-10-14 2015-10-12 376.808 1,815 -65 0.05% 683,906
2015-10-09 2015-10-07 366.085 1,880 +65 0.05% 688,241
2015-09-17 2015-09-15 343.109 1,815 +653 0.05% 622,744
2015-09-15 2015-09-11 341.578 1,162 -13 0.03% 396,913
2015-09-14 2015-09-10 335.451 1,175 -65 0.03% 394,155
2015-09-10 2015-09-08 324.729 1,240 -235 0.03% 402,663
2015-09-09 2015-09-07 312.475 1,475 +235 0.04% 460,900
2015-09-02 2015-08-31 315.538 1,240 -196 0.03% 391,267
2015-09-01 2015-08-28 318.602 1,436 +196 0.04% 457,512
2015-08-28 2015-08-26 308.371 1,240 -60 0.03% 382,380
2015-08-25 2015-08-21 324.447 1,300 -55 0.03% 421,782
2015-08-21 2015-08-19 349.293 1,355 -1,368 0.03% 473,291
2015-08-20 2015-08-18 347.831 2,723 +178 0.07% 947,144
2015-08-19 2015-08-17 350.754 2,545 +1,505 0.06% 892,669
2015-08-13 2015-08-11 344.908 1,040 -27 0.03% 358,704
2015-08-10 2015-08-06 339.062 1,067 -137 0.03% 361,779
2015-08-07 2015-08-05 340.524 1,204 +137 0.03% 409,991
2015-08-06 2015-08-04 344.908 1,067 -260 0.03% 368,017
2015-08-05 2015-08-03 339.062 1,327 +260 0.03% 449,936
2015-08-04 2015-07-31 349.293 1,067 -110 0.03% 372,695
2015-08-03 2015-07-30 353.677 1,177 -123 0.03% 416,278
2015-07-31 2015-07-29 343.447 1,300 +260 0.03% 446,481
2015-07-30 2015-07-28 343.447 1,040 -41 0.03% 357,185
2015-07-29 2015-07-27 337.601 1,081 -151 0.03% 364,946
2015-07-28 2015-07-24 366.830 1,232 -123 0.03% 451,935
2015-07-27 2015-07-23 372.676 1,355 +123 0.03% 504,976
2015-07-22 2015-07-20 363.907 1,232 -82 0.03% 448,334
2015-07-21 2015-07-17 349.293 1,314 -96 0.03% 458,970
2015-07-20 2015-07-16 341.985 1,410 +69 0.04% 482,199
2015-07-16 2015-07-14 337.601 1,341 +68 0.03% 452,723
2015-07-15 2015-07-13 330.293 1,273 -13 0.03% 420,463
2015-07-13 2015-07-09 305.448 1,286 +68 0.03% 392,807
2015-07-08 2015-07-06 308.371 1,218 -137 0.03% 375,596
2015-07-03 2015-06-30 350.754 1,355 -356 0.03% 475,272
2015-07-02 2015-06-29 324.447 1,711 -1,286 0.04% 555,130
2015-06-30 2015-06-26 340.524 2,997 +1,423 0.08% 1,020,550
2015-06-29 2015-06-25 311.294 1,574 -54 0.04% 489,977
2015-06-25 2015-06-23 301.064 1,628 +41 0.04% 490,132
2015-06-23 2015-06-19 312.756 1,587 -41 0.04% 496,343
2015-06-19 2015-06-17 312.756 1,628 -14 0.04% 509,166
2015-06-17 2015-06-15 295.218 1,642 +246 0.04% 484,748
2015-06-16 2015-06-12 306.910 1,396 +28 0.04% 428,446
2015-06-11 2015-06-09 306.910 1,368 +13 0.03% 419,853
2015-06-10 2015-06-08 309.833 1,355 +205 0.03% 419,823
2015-06-09 2015-06-05 292.295 1,150 +69 0.03% 336,139
2015-06-05 2015-06-03 282.065 1,081 +150 0.03% 304,912
2015-06-04 2015-06-02 267.450 931 -164 0.02% 248,996
2015-06-03 2015-06-01 274.757 1,095 +55 0.03% 300,859
2015-05-28 2015-05-26 265.988 1,040 -68 0.03% 276,628
2015-05-21 2015-05-19 263.066 1,108 +136 0.03% 291,477
2015-05-08 2015-05-06 244.066 972 -41 0.02% 237,233
2015-04-29 2015-04-27 235.298 1,013 +96 0.03% 238,356
2015-04-24 2015-04-22 245.528 917 +192 0.02% 225,149
2015-04-23 2015-04-21 241.143 725 -192 0.02% 174,829
2015-04-21 2015-04-17 241.143 917 +27 0.02% 221,129
2015-04-20 2015-04-16 242.605 890 +28 0.02% 215,918
2015-04-14 2015-04-10 242.605 862 +137 0.02% 209,125
2015-04-10 2015-04-08 235.298 725 -41 0.02% 170,591
2015-03-26 2015-03-24 233.836 766 +136 0.02% 179,118
2015-03-18 2015-03-16 226.529 630 +42 0.02% 142,713
2015-03-10 2015-03-06 225.067 588 -165 0.01% 132,340
2015-02-16 2015-02-12 214.837 753 -54 0.02% 161,772
2015-02-06 2015-02-04 211.914 807 +13 0.02% 171,015
2015-02-05 2015-02-03 216.298 794 +14 0.02% 171,741
2015-01-06 2015-01-02 220.683 780 +27 0.02% 172,133
2014-12-09 2014-12-05 228.045 753 -14 0.02% 171,718
2014-12-01 2014-11-27 233.782 767 -84 0.02% 179,310
2014-11-03 2014-10-30 238.084 851 -69 0.02% 202,610
2014-10-06 2014-09-30 226.610 920 -42 0.02% 208,482
2014-09-26 2014-09-24 235.216 962 +28 0.02% 226,278
2014-09-19 2014-09-17 232.347 934 +14 0.02% 217,012
2014-09-18 2014-09-16 230.913 920 +55 0.02% 212,440
2014-09-04 2014-09-02 219.439 865 +42 0.02% 189,815
2014-08-26 2014-08-22 235.181 823 -20 0.02% 193,554
2014-08-14 2014-08-12 237.981 843 -657 0.02% 200,618
2014-08-13 2014-08-11 230.982 1,500 -43 0.04% 346,473
2014-08-12 2014-08-08 228.182 1,543 -186 0.04% 352,085
2014-08-07 2014-08-05 222.582 1,729 +200 0.04% 384,845
2014-08-06 2014-08-04 219.783 1,529 +272 0.04% 336,048
2014-08-05 2014-08-01 223.982 1,257 -15 0.03% 281,546
2014-07-29 2014-07-25 209.983 1,272 -42 0.03% 267,099
2014-04-29 2014-04-25 187.585 1,314 +42 0.03% 246,487
2014-04-25 2014-04-23 186.185 1,272 -14 0.03% 236,828
2014-03-26 2014-03-24 179.186 1,286 +143 0.03% 230,433
2014-03-18 2014-03-14 187.585 1,143 -186 0.03% 214,410
2014-03-11 2014-03-07 188.985 1,329 +100 0.03% 251,161
2014-03-10 2014-03-06 188.985 1,229 +15 0.03% 232,263
2014-02-14 2014-02-12 187.585 1,214 +357 0.03% 227,728
2014-01-21 2014-01-17 195.985 857 -43 0.02% 167,959
2013-12-30 2013-12-24 195.985 900 +43 0.02% 176,386
2013-12-18 2013-12-16 194.585 857 +57 0.02% 166,759
2013-12-06 2013-12-04 197.384 800 +14 0.02% 157,908
2013-12-05 2013-12-03 197.384 786 -16 0.02% 155,144
2013-12-04 2013-12-02 202.867 802 +29 0.02% 162,700
2013-11-14 2013-11-12 202.867 773 +29 0.02% 156,816
2013-11-12 2013-11-08 202.867 744 -307 0.02% 150,933
2013-11-08 2013-11-06 202.867 1,051 +292 0.02% 213,214
2013-11-06 2013-11-04 202.867 759 -160 0.02% 153,976
2013-10-15 2013-10-10 226.170 919 -29 0.02% 207,850
2013-09-18 2013-09-16 213.833 948 +14 0.02% 202,714
2013-08-27 2013-08-23 205.609 934 -37 0.02% 192,039
2013-08-22 2013-08-20 205.609 971 +30 0.02% 199,646
2013-08-07 2013-08-05 206.927 941 +76 0.02% 194,718
2013-08-06 2013-08-02 206.927 865 -30 0.02% 178,992
2013-08-01 2013-07-30 210.881 895 -152 0.02% 188,738
2013-07-03 2013-06-28 209.563 1,047 +45 0.02% 219,412
2013-07-02 2013-06-27 210.881 1,002 +122 0.02% 211,303
2013-06-27 2013-06-25 200.337 880 +45 0.02% 176,296
2013-06-24 2013-06-20 208.245 835 +46 0.02% 173,884
2013-06-17 2013-06-13 205.609 789 +45 0.02% 162,225
2013-06-13 2013-06-10 210.881 744 +16 0.02% 156,895
2013-06-07 2013-06-05 212.199 728 -152 0.02% 154,481
2013-06-04 2013-05-31 210.881 880 +152 0.02% 185,575
2013-03-15 2013-03-13 218.789 728 +151 0.02% 159,278
2013-03-11 2013-03-07 221.425 577 -60 0.01% 127,762
2013-03-04 2013-02-28 217.471 637 -122 0.01% 138,529
2013-03-01 2013-02-27 222.743 759 -15 0.02% 169,062
2013-02-06 2013-02-04 229.333 774 -45 0.02% 177,504
2013-01-25 2013-01-23 226.697 819 -31 0.02% 185,665
2013-01-24 2013-01-22 230.651 850 -91 0.02% 196,053
2013-01-23 2013-01-21 230.651 941 +61 0.02% 217,042
2013-01-22 2013-01-18 225.379 880 +61 0.02% 198,333
2013-01-18 2013-01-16 222.743 819 -76 0.02% 182,426
2013-01-16 2013-01-14 213.517 895 +60 0.02% 191,098
2013-01-03 2012-12-31 213.517 835 -15 0.02% 178,287
2012-12-21 2012-12-19 210.881 850 +91 0.02% 179,249
2012-12-18 2012-12-14 216.153 759 -151 0.02% 164,060
2012-12-13 2012-12-11 205.609 910 -31 0.02% 187,104
2012-12-11 2012-12-07 197.701 941 -45 0.02% 186,036
2012-12-10 2012-12-06 196.409 986 -20 0.02% 193,659
2012-12-07 2012-12-05 196.409 1,006 +46 0.02% 197,587
2012-12-05 2012-12-03 187.363 960 -108 0.02% 179,869
2012-12-03 2012-11-29 196.409 1,068 +46 0.02% 209,764
2012-11-30 2012-11-28 204.162 1,022 +31 0.02% 208,653
2012-11-27 2012-11-23 174.442 991 +47 0.02% 172,872
2012-11-22 2012-11-20 174.442 944 -155 0.02% 164,673
2012-11-16 2012-11-14 182.195 1,099 +77 0.02% 200,232
2012-11-12 2012-11-08 189.948 1,022 +47 0.02% 194,127
2012-11-09 2012-11-07 192.532 975 -47 0.02% 187,719
2012-11-08 2012-11-06 197.701 1,022 +47 0.02% 202,050
2012-11-07 2012-11-05 196.409 975 +15 0.02% 191,498
2012-11-05 2012-11-01 210.622 960 -62 0.02% 202,197
2012-10-30 2012-10-26 210.622 1,022 +78 0.02% 215,256
2012-10-29 2012-10-25 208.038 944 +31 0.02% 196,388
2012-10-26 2012-10-24 210.622 913 +124 0.02% 192,298
2012-10-24 2012-10-19 214.499 789 +31 0.02% 169,240
2012-10-05 2012-10-03 211.915 758 -31 0.02% 160,631
2012-09-27 2012-09-25 213.207 789 +154 0.02% 168,220
2012-09-25 2012-09-21 213.207 635 -77 0.01% 135,386
2012-09-20 2012-09-18 210.622 712 +77 0.02% 149,963
2012-08-22 2012-08-20 209.330 635 -11 0.01% 132,925
2012-08-07 2012-08-03 209.330 646 -16 0.01% 135,227
2012-07-23 2012-07-19 208.062 662 -142 0.01% 137,737
2012-07-18 2012-07-16 209.330 804 -16 0.02% 168,301
2012-07-09 2012-07-05 222.017 820 -79 0.02% 182,054
2012-07-05 2012-07-03 225.823 899 +63 0.02% 203,015
2012-07-04 2012-06-29 224.554 836 +95 0.02% 187,727
2012-07-03 2012-06-28 276.570 741 +16 0.02% 204,938
2012-06-27 2012-06-25 282.913 725 +79 0.02% 205,112
2012-06-21 2012-06-19 284.182 646 +220 0.01% 183,581
2012-05-16 2012-05-14 346.346 426 -78 0.01% 147,544
2012-04-10 2012-04-03 345.078 504 +78 0.01% 173,919
2012-02-22 2012-02-20 334.928 426 -47 0.01% 142,679
2012-02-17 2012-02-15 327.316 473 -47 0.01% 154,821
2012-02-09 2012-02-07 313.361 520 +16 0.01% 162,948
2012-02-01 2012-01-30 312.092 504 -32 0.01% 157,295
2012-01-30 2012-01-26 307.018 536 +16 0.01% 164,561
2012-01-19 2012-01-17 309.555 520 +16 0.01% 160,969
2012-01-16 2012-01-12 309.555 504 +15 0.01% 156,016
2012-01-13 2012-01-11 310.824 489 +16 0.01% 151,993
2012-01-12 2012-01-10 313.361 473 +16 0.01% 148,220
2012-01-09 2012-01-05 315.898 457 +16 0.01% 144,366
2012-01-06 2012-01-04 315.898 441 +15 0.01% 139,311
2011-12-28 2011-12-22 315.898 426 -31 0.01% 134,573
2011-12-21 2011-12-19 304.480 457 +31 0.01% 139,148
2011-12-15 2011-12-13 320.973 426 -47 0.01% 136,734
2011-12-14 2011-12-12 317.167 473 -16 0.01% 150,020
2011-12-12 2011-12-08 318.302 489 -50 0.01% 155,650
2011-12-08 2011-12-06 317.078 539 -17 0.01% 170,905
2011-12-02 2011-11-30 318.302 556 -32 0.01% 176,976
2011-11-25 2011-11-23 318.302 588 +49 0.01% 187,162
2011-11-15 2011-11-11 306.060 539 -33 0.01% 164,966
2011-11-14 2011-11-10 302.387 572 -163 0.01% 172,966
2011-11-11 2011-11-09 309.733 735 -33 0.02% 227,654
2011-11-10 2011-11-08 302.387 768 -16 0.02% 232,233
2011-11-09 2011-11-07 299.939 784 +16 0.02% 235,152
2011-11-08 2011-11-04 303.612 768 +33 0.02% 233,174
2011-11-07 2011-11-03 295.042 735 -33 0.02% 216,856
2011-11-04 2011-11-02 295.042 768 +33 0.02% 226,592
2011-11-03 2011-11-01 297.490 735 +65 0.02% 218,655
2011-11-01 2011-10-28 301.163 670 +49 0.01% 201,779
2011-10-31 2011-10-27 298.715 621 -16 0.01% 185,502
2011-10-25 2011-10-21 295.042 637 -180 0.01% 187,942
2011-10-20 2011-10-18 292.593 817 -16 0.02% 239,049
2011-10-14 2011-10-12 293.818 833 -17 0.02% 244,750
2011-10-12 2011-10-10 285.248 850 -16 0.02% 242,461
2011-09-28 2011-09-26 264.436 866 +16 0.02% 229,001
2011-09-27 2011-09-23 280.351 850 +246 0.02% 238,298
2011-09-26 2011-09-22 297.490 604 -33 0.01% 179,684
2011-09-15 2011-09-12 313.405 637 -49 0.01% 199,639
2011-09-01 2011-08-30 330.545 686 +33 0.01% 226,754
2011-08-31 2011-08-29 330.545 653 +32 0.01% 215,846
2011-08-30 2011-08-26 325.648 621 +17 0.01% 202,227
2011-08-29 2011-08-25 336.666 604 +32 0.01% 203,346
2011-08-26 2011-08-24 344.011 572 +33 0.01% 196,775
2011-08-25 2011-08-23 344.011 539 -42 0.01% 185,422
2011-08-19 2011-08-17 348.553 581 +17 0.01% 202,509
2011-08-11 2011-08-09 337.199 564 -35 0.01% 190,180
2011-08-09 2011-08-05 351.959 599 -53 0.01% 210,823
2011-08-03 2011-08-01 371.260 652 +71 0.01% 242,061
2011-07-26 2011-07-22 375.801 581 +17 0.01% 218,341
2011-07-20 2011-07-18 376.937 564 +18 0.01% 212,592
2011-07-18 2011-07-14 381.478 546 +18 0.01% 208,287
2011-07-14 2011-07-12 388.290 528 +17 0.01% 205,017
2011-07-11 2011-07-07 398.508 511 +18 0.01% 203,638
2011-07-05 2011-06-30 379.207 493 +53 0.01% 186,949
2011-07-04 2011-06-29 373.531 440 +35 0.01% 164,353
2011-06-22 2011-06-20 387.155 405 -88 0.01% 156,798
2011-06-21 2011-06-17 390.561 493 +17 0.01% 192,546
2011-06-09 2011-06-07 399.644 476 -52 0.01% 190,230
2011-04-21 2011-04-19 410.997 528 -18 0.01% 217,006
2011-04-19 2011-04-15 410.997 546 -35 0.01% 224,404
2011-04-18 2011-04-14 414.403 581 +158 0.01% 240,768
2011-03-21 2011-03-17 386.019 423 -35 0.01% 163,286
2011-03-17 2011-03-15 395.102 458 -18 0.01% 180,957
2011-03-11 2011-03-09 406.456 476 +18 0.01% 193,473
2011-03-01 2011-02-25 398.508 458 -18 0.01% 182,517
2011-02-10 2011-02-08 424.621 476 -52 0.01% 202,120
2011-01-27 2011-01-25 417.809 528 +52 0.01% 220,603
2011-01-17 2011-01-13 438.246 476 -35 0.01% 208,605
2011-01-12 2011-01-10 439.381 511 +71 0.01% 224,524
2011-01-11 2011-01-07 434.840 440 -18 0.01% 191,329
2011-01-10 2011-01-06 438.246 458 -18 0.01% 200,716
2011-01-07 2011-01-05 439.381 476 +71 0.01% 209,145
2010-12-14 2010-12-10 429.163 405 +35 0.01% 173,811
2010-12-13 2010-12-09 428.057 370 +81 0.01% 158,381
2010-12-10 2010-12-08 431.375 289 -127 0.01% 124,667
2010-12-09 2010-12-07 428.057 416 +36 0.01% 178,072
2010-12-08 2010-12-06 442.436 380 -90 0.01% 168,126
2010-12-07 2010-12-03 435.799 470 +18 0.01% 204,826
2010-12-06 2010-12-02 432.481 452 +36 0.01% 195,481
2010-12-03 2010-12-01 415.890 416 +18 0.01% 173,010
2010-11-30 2010-11-26 387.131 398 +36 0.01% 154,078
2010-11-29 2010-11-25 388.237 362 +37 0.01% 140,542
2010-11-26 2010-11-24 381.601 325 +18 0.01% 124,020
2010-11-25 2010-11-23 389.344 307 -18 0.01% 119,528
2010-11-23 2010-11-19 387.131 325 -91 0.01% 125,818
2010-11-19 2010-11-17 369.434 416 -108 0.01% 153,685
2010-11-18 2010-11-16 374.964 524 -235 0.01% 196,481
2010-11-15 2010-11-11 394.874 759 -55 0.01% 299,709
2010-11-12 2010-11-10 397.086 814 +36 0.02% 323,228
2010-11-11 2010-11-09 400.404 778 +127 0.02% 311,515
2010-11-10 2010-11-08 404.829 651 +54 0.01% 263,544
2010-11-09 2010-11-05 394.874 597 +181 0.01% 235,740
2010-11-08 2010-11-04 380.495 416 +127 0.01% 158,286
2010-11-05 2010-11-03 376.070 289 +90 0.01% 108,684
2010-11-03 2010-11-01 374.964 199 +18 0.00% 74,618
2010-10-22 2010-10-20 372.752 181 -217 0.00% 67,468
2010-10-21 2010-10-19 374.964 398 -18 0.01% 149,236
2010-10-20 2010-10-18 370.540 416 +18 0.01% 154,145
2010-10-14 2010-10-12 367.222 398 +73 0.01% 146,154
2010-10-13 2010-10-11 363.903 325 -19 0.01% 118,269
2010-10-07 2010-10-05 361.691 344 -343 0.01% 124,422
2010-10-05 2010-09-30 366.116 687 -18 0.01% 251,521
2010-09-30 2010-09-28 361.691 705 +18 0.01% 254,992
2010-09-29 2010-09-27 362.797 687 +18 0.01% 249,242
2010-09-28 2010-09-24 360.585 669 +90 0.01% 241,232
2010-09-27 2010-09-22 352.843 579 +55 0.01% 204,296
2010-09-20 2010-09-16 345.100 524 +36 0.01% 180,832
2010-09-17 2010-09-15 341.782 488 +90 0.01% 166,789
2010-09-10 2010-09-08 342.888 398 -18 0.01% 136,469
2010-09-08 2010-09-06 340.676 416 +36 0.01% 141,721
2010-08-27 2010-08-25 326.296 380 +91 0.01% 123,993
2010-08-25 2010-08-23 342.888 289 +126 0.01% 99,095
2010-08-23 2010-08-19 341.982 163 +9 0.00% 55,743
2010-08-20 2010-08-18 347.179 154 +19 0.00% 53,466
2010-08-19 2010-08-17 349.258 135 -57 0.00% 47,150
2010-08-18 2010-08-16 352.376 192 +19 0.00% 67,656
2010-08-17 2010-08-13 350.297 173 +58 0.00% 60,601
2010-08-16 2010-08-12 349.258 115 +19 0.00% 40,165
2010-08-13 2010-08-11 353.416 96 -58 0.00% 33,928
2010-08-11 2010-08-09 354.455 154 -58 0.00% 54,586
2010-08-10 2010-08-06 350.297 212 +58 0.00% 74,263
2010-08-05 2010-08-03 345.100 154 -38 0.00% 53,145
2010-08-04 2010-08-02 344.060 192 +57 0.00% 66,060
2010-07-30 2010-07-28 340.942 135 -19 0.00% 46,027
2010-07-29 2010-07-27 334.705 154 -19 0.00% 51,545
2010-07-27 2010-07-23 337.824 173 +58 0.00% 58,444
2010-07-26 2010-07-22 338.863 115 -77 0.00% 38,969
2010-07-23 2010-07-21 322.232 192 +96 0.00% 61,869
2010-07-22 2010-07-20 312.877 96 +58 0.00% 30,036
2010-07-21 2010-07-19 310.798 38 -20 0.00% 11,810
2010-07-20 2010-07-16 307.679 58 -442 0.00% 17,845
2010-07-19 2010-07-15 276.496 500 -308 0.01% 138,248
2010-07-14 2010-07-12 267.141 808 -250 0.02% 215,850
2010-07-13 2010-07-09 262.983 1,058 +38 0.02% 278,236
2010-07-12 2010-07-08 262.983 1,020 -77 0.02% 268,242
2010-07-07 2010-07-05 257.786 1,097 +327 0.02% 282,791
2010-07-06 2010-07-02 256.746 770 -211 0.01% 197,694
2010-07-05 2010-06-30 260.904 981 -193 0.02% 255,947
2010-06-30 2010-06-28 259.864 1,174 -154 0.02% 305,081
2010-06-29 2010-06-25 257.786 1,328 -192 0.02% 342,339
2010-06-28 2010-06-24 257.786 1,520 -404 0.03% 391,834
2010-06-25 2010-06-23 254.667 1,924 +1,732 0.04% 489,980
2010-06-24 2010-06-22 255.707 192 +192 0.00% 49,096
2010-06-22 2010-06-18 261.943 0 -385
2010-06-21 2010-06-17 254.667 385 +385 0.01% 98,047
2010-06-17 2010-06-14 264.022 0 -192
2010-06-15 2010-06-11 254.667 192 +192 0.00% 48,896
2010-06-11 2010-06-09 256.746 0 -19
2010-06-09 2010-06-07 257.786 19 +19 0.00% 4,898
2010-06-04 2010-06-02 254.667 0 -19
2010-05-31 2010-05-27 248.430 19 +19 0.00% 4,720
2010-05-10 2010-05-06 277.535 0 -38
2010-05-06 2010-05-04 282.732 38 -20 0.00% 10,744
2010-05-03 2010-04-29 290.009 58 +20 0.00% 16,821
2010-04-26 2010-04-22 299.364 38 -20 0.00% 11,376
2010-04-22 2010-04-20 301.443 58 -19 0.00% 17,484
2010-04-20 2010-04-16 304.561 77 +39 0.00% 23,451
2010-04-19 2010-04-15 308.719 38 +19 0.00% 11,731
2010-04-13 2010-04-09 294.167 19 +19 0.00% 5,589
2010-03-31 2010-03-29 285.851 0 -19
2010-03-30 2010-03-26 285.851 19 +19 0.00% 5,431
2010-03-29 2010-03-25 287.930 0 -212
2010-03-26 2010-03-24 282.732 212 +174 0.00% 59,939
2010-03-25 2010-03-23 285.851 38 +38 0.00% 10,862
2010-01-27 2010-01-25 306.640 0 -58
2010-01-26 2010-01-22 301.443 58 -96 0.00% 17,484
2010-01-20 2010-01-18 314.956 154 -58 0.00% 48,503
2010-01-18 2010-01-14 318.074 212 +97 0.00% 67,432
2010-01-12 2010-01-08 318.074 115 -58 0.00% 36,579
2010-01-08 2010-01-06 317.035 173 +58 0.00% 54,847
2009-12-22 2009-12-18 303.459 115 -4 0.00% 34,898
2009-12-21 2009-12-17 301.443 119 -258 0.00% 35,872
2009-12-18 2009-12-16 304.467 377 +40 0.01% 114,784
2009-12-15 2009-12-11 290.353 337 -119 0.01% 97,849
2009-12-14 2009-12-10 287.328 456 +198 0.01% 131,022
2009-12-11 2009-12-09 308.500 258 +139 0.00% 79,593
2009-12-10 2009-12-08 301.443 119 +119 0.00% 35,872
2009-01-30 2009-01-23 122.354 0 -42
2008-12-23 2008-12-19 134.781 42 +42 0.00% 5,661
2008-08-14 2008-08-12 156.478 0 -24
2008-08-12 2008-08-08 158.143 24 +24 0.00% 3,795
2007-06-26 2007-06-22 328.824 0

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