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: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.800 454,800 +0 0.24% 363,840
2025-10-13 2025-10-09 0.800 454,800 +0 0.24% 363,840
2025-10-10 2025-10-08 0.800 454,800 +0 0.24% 363,840
2025-10-09 2025-10-06 0.800 454,800 +0 0.24% 363,840
2025-10-08 2025-10-03 0.800 454,800 +0 0.24% 363,840
2025-10-06 2025-10-02 0.800 454,800 +0 0.24% 363,840
2025-10-03 2025-09-30 0.810 454,800 +0 0.24% 368,388
2025-10-02 2025-09-29 0.850 454,800 +0 0.24% 386,580
2025-09-30 2025-09-26 0.880 454,800 +0 0.24% 400,224
2025-09-29 2025-09-25 0.820 454,800 +0 0.24% 372,936
2025-09-26 2025-09-24 0.820 454,800 +0 0.24% 372,936
2025-09-25 2025-09-23 0.820 454,800 +0 0.24% 372,936
2025-09-24 2025-09-22 0.850 454,800 +0 0.24% 386,580
2025-09-23 2025-09-19 0.860 454,800 +72,000 0.24% 391,128
2025-09-22 2025-09-18 0.830 382,800 +30,000 0.20% 317,724
2025-09-17 2025-09-15 1.010 352,800 -48,000 0.19% 356,328
2025-09-11 2025-09-09 1.160 400,800 +60,000 0.21% 464,928
2025-09-02 2025-08-29 1.250 340,800 -30,000 0.18% 426,000
2025-08-11 2025-08-07 1.220 370,800 -6,000 0.19% 452,376
2025-07-24 2025-07-22 0.770 376,800 -24,000 0.20% 290,136
2025-07-14 2025-07-10 0.650 400,800 +84,000 0.21% 260,520
2025-05-29 2025-05-27 0.590 316,800 +6,000 0.17% 186,912
2025-05-12 2025-05-08 0.690 310,800 -700 0.16% 214,452
2025-02-24 2025-02-20 0.900 311,500 +1,000 0.16% 280,350
2025-02-14 2025-02-12 1.150 310,500 +3,000 0.16% 357,075
2025-02-11 2025-02-07 1.130 307,500 -400 0.16% 347,475
2025-02-06 2025-02-04 1.090 307,900 -2,800 0.16% 335,611
2025-01-02 2024-12-27 0.960 310,700 +2,800 0.16% 298,272
2024-12-19 2024-12-17 1.100 307,900 +1,900 0.16% 338,690
2024-12-09 2024-12-05 1.000 306,000 +2,100 0.16% 306,000
2024-12-05 2024-12-03 1.010 303,900 -1,000 0.16% 306,939
2024-11-25 2024-11-21 1.030 304,900 -31,800 0.16% 314,047
2024-11-06 2024-11-04 1.380 336,700 +2,000 0.18% 464,646
2024-09-30 2024-09-26 1.380 334,700 -2,000 0.18% 461,886
2024-09-11 2024-09-09 1.170 336,700 +2,000 0.18% 393,939
2024-08-16 2024-08-14 1.440 334,700 -1,000 0.18% 481,968
2024-08-12 2024-08-08 1.450 335,700 +3,000 0.18% 486,765
2024-06-07 2024-06-05 1.780 332,700 -2,000 0.17% 592,206
2024-06-06 2024-06-04 1.730 334,700 +1,200 0.18% 579,031
2024-06-05 2024-06-03 1.680 333,500 +800 0.18% 560,280
2024-05-27 2024-05-23 1.820 332,700 -2,000 0.17% 605,514
2024-05-14 2024-05-10 2.100 334,700 -2,000 0.18% 702,870
2024-05-13 2024-05-09 2.100 336,700 -10,000 0.18% 707,070
2024-05-10 2024-05-08 2.000 346,700 +29,800 0.18% 693,400
2024-05-09 2024-05-07 1.740 316,900 -1,400 0.17% 551,406
2024-04-19 2024-04-17 1.580 318,300 -1,000 0.17% 502,914
2024-04-12 2024-04-10 1.680 319,300 -9,000 0.17% 536,424
2024-04-11 2024-04-09 1.640 328,300 -65,600 0.17% 538,412
2024-04-10 2024-04-08 1.650 393,900 -4,000 0.21% 649,935
2024-04-09 2024-04-05 1.570 397,900 -69,000 0.21% 624,703
2024-03-22 2024-03-20 1.900 466,900 -100 0.25% 887,110
2024-03-21 2024-03-19 1.890 467,000 -1,000 0.25% 882,630
2024-03-19 2024-03-15 1.970 468,000 +14,500 0.25% 921,960
2024-03-18 2024-03-14 1.790 453,500 -4,500 0.24% 811,765
2024-03-15 2024-03-13 1.850 458,000 -4,500 0.24% 847,300
2024-03-14 2024-03-12 1.830 462,500 -20,500 0.29% 846,375
2024-03-13 2024-03-11 1.450 483,000 -2,700 0.30% 700,350
2024-03-12 2024-03-08 1.570 485,700 +500 0.30% 762,549
2024-03-11 2024-03-07 1.570 485,200 +36,700 0.30% 761,764
2024-03-08 2024-03-06 1.730 448,500 -29,800 0.28% 775,905
2024-03-07 2024-03-05 1.570 478,300 +43,100 0.30% 750,931
2024-02-21 2024-02-19 1.290 435,200 -2,600 0.27% 561,408
2024-02-19 2024-02-15 1.240 437,800 +700 0.27% 542,872
2024-02-16 2024-02-14 1.200 437,100 -20,600 0.27% 524,520
2024-02-15 2024-02-09 1.230 457,700 -35,300 0.29% 562,971
2024-02-14 2024-02-07 1.150 493,000 -1,900 0.31% 566,950
2024-02-08 2024-02-06 0.920 494,900 +20,700 0.31% 455,308
2024-01-26 2024-01-24 0.770 474,200 -18,000 0.30% 365,134
2023-12-12 2023-12-08 0.610 492,200 -20,000 0.31% 300,242
2023-12-11 2023-12-07 0.660 512,200 -40,500 0.32% 338,052
2023-11-13 2023-11-09 0.500 552,700 +10,000 0.35% 276,350
2023-11-08 2023-11-06 0.540 542,700 +600 0.34% 293,058
2023-10-09 2023-10-05 0.580 542,100 -2,900 0.34% 314,418
2023-08-22 2023-08-18 0.650 545,000 +7,000 0.34% 354,250
2023-08-08 2023-08-04 0.670 538,000 -10,000 0.34% 360,460
2023-07-20 2023-07-18 0.730 548,000 -25,000 0.34% 400,040
2023-06-29 2023-06-27 0.800 573,000 -2,800 0.36% 458,400
2023-06-19 2023-06-15 0.720 575,800 +12,900 0.36% 414,576
2023-06-16 2023-06-14 0.710 562,900 +500 0.35% 399,659
2023-06-15 2023-06-13 0.660 562,400 +2,100 0.35% 371,184
2023-06-13 2023-06-09 0.720 560,300 +10,000 0.35% 403,416
2023-05-25 2023-05-23 0.800 550,300 -200 0.35% 440,240
2023-05-17 2023-05-15 0.780 550,500 -15,000 0.35% 429,390
2023-04-18 2023-04-14 0.800 565,500 -500 0.36% 452,400
2023-04-12 2023-04-06 0.870 566,000 -200 0.36% 492,420
2023-03-30 2023-03-28 0.890 566,200 -200 0.36% 503,918
2023-02-14 2023-02-10 1.010 566,400 +26,300 0.36% 572,064
2023-02-03 2023-02-01 1.040 540,100 +200 0.34% 561,704
2023-01-20 2023-01-18 1.000 539,900 -14,000 0.34% 539,900
2023-01-19 2023-01-17 0.950 553,900 -500 0.35% 526,205
2023-01-18 2023-01-16 0.980 554,400 -1,100 0.35% 543,312
2023-01-17 2023-01-13 0.980 555,500 -15,500 0.35% 544,390
2022-12-28 2022-12-22 0.730 571,000 -1,200 0.36% 416,830
2022-12-23 2022-12-21 0.830 572,200 +1,200 0.36% 474,926
2022-12-13 2022-12-09 0.710 571,000 -500 0.36% 405,410
2022-12-12 2022-12-08 0.800 571,500 -1,700 0.36% 457,200
2022-11-29 2022-11-25 0.720 573,200 -9,800 0.36% 412,704
2022-11-02 2022-10-31 0.600 583,000 -1,200 0.37% 349,800
2022-10-28 2022-10-26 0.660 584,200 +500 0.37% 385,572
2022-10-03 2022-09-29 0.590 583,700 +1,500 0.37% 344,383
2022-09-09 2022-09-07 0.700 582,200 -102,300 0.37% 407,540
2022-09-08 2022-09-06 0.630 684,500 -4,600 0.43% 431,235
2022-09-07 2022-09-05 0.960 689,100 +100 0.43% 661,536
2022-09-06 2022-09-02 1.020 689,000 +4,200 0.43% 702,780
2022-09-05 2022-09-01 1.030 684,800 +30,400 0.43% 705,344
2022-09-02 2022-08-31 1.030 654,400 +8,900 0.41% 674,032
2022-09-01 2022-08-30 1.050 645,500 +1,300 0.41% 677,775
2022-08-31 2022-08-29 1.020 644,200 +21,300 0.40% 657,084
2022-08-30 2022-08-26 0.960 622,900 +57,000 0.39% 597,984
2022-08-29 2022-08-25 0.880 565,900 +4,000 0.36% 497,992
2022-08-25 2022-08-23 0.770 561,900 +3,500 0.35% 432,663
2022-08-23 2022-08-19 0.730 558,400 +3,000 0.35% 407,632
2022-08-08 2022-08-04 0.800 555,400 -2,000 0.35% 444,320
2022-07-29 2022-07-27 0.900 557,400 +6,000 0.35% 501,660
2022-07-14 2022-07-12 0.910 551,400 +3,200 0.35% 501,774
2022-06-06 2022-06-01 1.230 548,200 +1,000 0.34% 674,286
2022-05-17 2022-05-13 1.030 547,200 -31,100 0.34% 563,616
2022-05-13 2022-05-11 1.020 578,300 +1,000 0.36% 589,866
2022-04-25 2022-04-21 1.290 577,300 -200 0.36% 744,717
2022-04-14 2022-04-12 1.310 577,500 -10,100 0.36% 756,525
2022-03-31 2022-03-29 1.200 587,600 -1,900 0.37% 705,120
2022-03-23 2022-03-21 1.050 589,500 +10,100 0.37% 618,975
2022-03-21 2022-03-17 0.950 579,400 -3,500 0.36% 550,430
2022-03-15 2022-03-11 1.250 582,900 -10,000 0.37% 728,625
2022-03-09 2022-03-07 1.150 592,900 -10,000 0.37% 681,835
2022-03-01 2022-02-25 1.150 602,900 +400 0.38% 693,335
2022-02-21 2022-02-17 1.400 602,500 -10,900 0.38% 843,500
2022-02-16 2022-02-14 1.320 613,400 -2,600 0.39% 809,688
2022-01-04 2021-12-31 1.550 616,000 +13,200 0.39% 954,800
2022-01-03 2021-12-29 1.430 602,800 -35,400 0.38% 862,004
2021-12-30 2021-12-28 1.410 638,200 +35,400 0.40% 899,862
2021-12-21 2021-12-17 1.580 602,800 -1,000 0.38% 952,424
2021-12-14 2021-12-10 1.680 603,800 -4,000 0.38% 1,014,384
2021-12-03 2021-12-01 1.700 607,800 +500 0.38% 1,033,260
2021-12-02 2021-11-30 1.720 607,300 +2,200 0.38% 1,044,556
2021-11-25 2021-11-23 1.840 605,100 +3,300 0.38% 1,113,384
2021-11-18 2021-11-16 1.900 601,800 -500 0.38% 1,143,420
2021-11-09 2021-11-05 1.850 602,300 -25,500 0.38% 1,114,255
2021-11-03 2021-11-01 1.670 627,800 +15,400 0.39% 1,048,426
2021-10-27 2021-10-25 1.800 612,400 -4,900 0.38% 1,102,320
2021-10-11 2021-10-07 1.700 617,300 +3,000 0.39% 1,049,410
2021-10-06 2021-10-04 1.720 614,300 -44,400 0.39% 1,056,596
2021-10-05 2021-09-30 1.740 658,700 +1,000 0.41% 1,146,138
2021-09-30 2021-09-28 1.890 657,700 -10,000 0.41% 1,243,053
2021-09-29 2021-09-27 1.850 667,700 +10,000 0.42% 1,235,245
2021-09-24 2021-09-21 1.860 657,700 -12,500 0.41% 1,223,322
2021-09-23 2021-09-20 1.900 670,200 -5,600 0.42% 1,273,380
2021-09-16 2021-09-14 2.000 675,800 -4,600 0.42% 1,351,600
2021-09-15 2021-09-13 2.000 680,400 +21,700 0.43% 1,360,800
2021-09-08 2021-09-06 2.020 658,700 +10,000 0.41% 1,330,574
2021-09-01 2021-08-30 2.070 648,700 -50,000 0.41% 1,342,809
2021-08-25 2021-08-23 2.020 698,700 -45,000 0.44% 1,411,374
2021-08-24 2021-08-20 2.060 743,700 -5,800 0.47% 1,532,022
2021-08-23 2021-08-19 2.060 749,500 -1,200 0.47% 1,543,970
2021-08-20 2021-08-18 2.080 750,700 -7,000 0.47% 1,561,456
2021-08-12 2021-08-10 2.230 757,700 -76,600 0.48% 1,689,671
2021-08-11 2021-08-09 2.100 834,300 -400 0.52% 1,752,030
2021-08-10 2021-08-06 2.270 834,700 +47,800 0.52% 1,894,769
2021-08-09 2021-08-05 2.390 786,900 -8,500 0.49% 1,880,691
2021-08-06 2021-08-04 2.400 795,400 +197,700 0.50% 1,908,960
2021-07-29 2021-07-27 1.900 597,700 -10,000 0.38% 1,135,630
2021-07-27 2021-07-23 2.100 607,700 +30,000 0.38% 1,276,170
2021-07-26 2021-07-22 2.200 577,700 +1,700 0.36% 1,270,940
2021-07-23 2021-07-21 2.100 576,000 +18,300 0.36% 1,209,600
2021-07-20 2021-07-16 2.120 557,700 -15,000 0.35% 1,182,324
2021-07-19 2021-07-15 2.040 572,700 +2,000 0.36% 1,168,308
2021-07-16 2021-07-14 1.950 570,700 +10,300 0.36% 1,112,865
2021-07-13 2021-07-09 2.180 560,400 +10,000 0.35% 1,221,672
2021-06-23 2021-06-21 2.130 550,400 -10,000 0.35% 1,172,352
2021-06-10 2021-06-08 2.190 560,400 -6,000 0.35% 1,227,276
2021-06-07 2021-06-03 2.200 566,400 +4,700 0.36% 1,246,080
2021-06-04 2021-06-02 2.310 561,700 +12,500 0.35% 1,297,527
2021-06-01 2021-05-28 2.390 549,200 +15,600 0.34% 1,312,588
2021-05-28 2021-05-26 2.500 533,600 +17,800 0.33% 1,334,000
2021-05-27 2021-05-25 2.500 515,800 +6,300 0.32% 1,289,500
2021-05-24 2021-05-20 2.600 509,500 +2,900 0.32% 1,324,700
2021-05-14 2021-05-12 2.700 506,600 -800 0.32% 1,367,820
2021-05-13 2021-05-11 2.900 507,400 +8,000 0.32% 1,471,460
2021-05-11 2021-05-07 2.800 499,400 -2,800 0.31% 1,398,320
2021-05-05 2021-05-03 2.900 502,200 -7,000 0.32% 1,456,380
2021-05-04 2021-04-30 2.750 509,200 +2,000 0.32% 1,400,300
2021-05-03 2021-04-29 2.850 507,200 -17,000 0.32% 1,445,520
2021-04-30 2021-04-28 3.000 524,200 -7,400 0.33% 1,572,600
2021-04-27 2021-04-23 2.700 531,600 -2,700 0.33% 1,435,320
2021-04-26 2021-04-22 2.850 534,300 -45,100 0.34% 1,522,755
2021-04-23 2021-04-21 2.800 579,400 -14,400 0.36% 1,622,320
2021-04-22 2021-04-20 2.600 593,800 -62,500 0.37% 1,543,880
2021-04-16 2021-04-14 2.370 656,300 -15,100 0.41% 1,555,431
2021-04-15 2021-04-13 1.850 671,400 +2,900 0.42% 1,242,090
2021-04-12 2021-04-08 1.950 668,500 +5,000 0.42% 1,303,575
2021-04-08 2021-04-01 1.950 663,500 +35,500 0.42% 1,293,825
2021-04-07 2021-03-31 2.090 628,000 +3,000 0.39% 1,312,520
2021-04-01 2021-03-30 2.100 625,000 +4,000 0.39% 1,312,500
2021-03-30 2021-03-26 2.430 621,000 +10,300 0.39% 1,509,030
2021-03-26 2021-03-24 2.490 610,700 +200 0.38% 1,520,643
2021-03-25 2021-03-23 2.500 610,500 +5,000 0.38% 1,526,250
2021-03-24 2021-03-22 2.550 605,500 +30,000 0.38% 1,544,025
2021-03-22 2021-03-18 2.600 575,500 +36,900 0.36% 1,496,300
2021-03-19 2021-03-17 2.750 538,600 +800 0.34% 1,481,150
2021-03-17 2021-03-15 2.800 537,800 -5,000 0.34% 1,505,840
2021-03-11 2021-03-09 2.800 542,800 +12,000 0.34% 1,519,840
2021-03-10 2021-03-08 2.850 530,800 +15,000 0.33% 1,512,780
2021-03-09 2021-03-05 3.100 515,800 -3,500 0.32% 1,598,980
2021-03-08 2021-03-04 3.150 519,300 +4,400 0.33% 1,635,795
2021-03-05 2021-03-03 3.200 514,900 -4,900 0.32% 1,647,680
2021-03-03 2021-03-01 3.200 519,800 +14,000 0.33% 1,663,360
2021-03-01 2021-02-25 3.250 505,800 -10,700 0.32% 1,643,850
2021-02-26 2021-02-24 3.350 516,500 +18,000 0.32% 1,730,275
2021-02-25 2021-02-23 3.500 498,500 -3,600 0.31% 1,744,750
2021-02-24 2021-02-22 3.200 502,100 -26,100 0.32% 1,606,720
2021-02-23 2021-02-19 3.150 528,200 -2,000 0.33% 1,663,830
2021-02-22 2021-02-18 3.200 530,200 +19,200 0.33% 1,696,640
2021-02-19 2021-02-17 3.550 511,000 +30,700 0.32% 1,814,050
2021-02-18 2021-02-16 3.400 480,300 +47,200 0.30% 1,633,020
2021-02-17 2021-02-11 2.800 433,100 +48,600 0.27% 1,212,680
2021-02-16 2021-02-09 2.850 384,500 +13,600 0.24% 1,095,825
2021-02-10 2021-02-08 3.050 370,900 -11,000 0.23% 1,131,245
2021-02-09 2021-02-05 2.850 381,900 +1,000 0.24% 1,088,415
2021-02-08 2021-02-04 2.900 380,900 -5,400 0.24% 1,104,610
2021-02-05 2021-02-03 2.950 386,300 -30,300 0.24% 1,139,585
2021-02-04 2021-02-02 2.900 416,600 -11,500 0.26% 1,208,140
2021-02-03 2021-02-01 2.900 428,100 -2,000 0.27% 1,241,490
2021-01-29 2021-01-27 2.750 430,100 +6,000 0.27% 1,182,775
2021-01-28 2021-01-26 2.850 424,100 +51,000 0.27% 1,208,685
2021-01-27 2021-01-25 3.000 373,100 -16,900 0.23% 1,119,300
2021-01-26 2021-01-22 2.850 390,000 +13,100 0.24% 1,111,500
2021-01-25 2021-01-21 3.100 376,900 +30,200 0.24% 1,168,390
2021-01-22 2021-01-20 3.350 346,700 +9,900 0.22% 1,161,445
2021-01-21 2021-01-19 3.300 336,800 -2,700 0.21% 1,111,440
2021-01-20 2021-01-18 3.200 339,500 +3,400 0.21% 1,086,400
2021-01-19 2021-01-15 3.550 336,100 +2,400 0.21% 1,193,155
2021-01-18 2021-01-14 3.600 333,700 +23,500 0.21% 1,201,320
2021-01-15 2021-01-13 3.850 310,200 +3,400 0.19% 1,194,270
2021-01-13 2021-01-11 4.000 306,800 +800 0.19% 1,227,200
2021-01-12 2021-01-08 4.100 306,000 +10,500 0.19% 1,254,600
2021-01-11 2021-01-07 4.200 295,500 +10,600 0.19% 1,241,100
2021-01-08 2021-01-06 4.100 284,900 +15,600 0.18% 1,168,090
2021-01-07 2021-01-05 4.150 269,300 +4,200 0.17% 1,117,595
2021-01-06 2021-01-04 4.200 265,100 -7,200 0.17% 1,113,420
2021-01-05 2020-12-31 4.100 272,300 -900 0.17% 1,116,430
2021-01-04 2020-12-29 4.050 273,200 +15,000 0.17% 1,106,460
2020-12-30 2020-12-28 3.700 258,200 -17,300 0.16% 955,340
2020-12-29 2020-12-24 3.250 275,500 +25,900 0.17% 895,375
2020-12-28 2020-12-22 2.500 249,600 +8,600 0.16% 624,000
2020-12-21 2020-12-17 2.280 241,000 -2,800 0.15% 549,480
2020-12-18 2020-12-16 2.300 243,800 -3,500 0.15% 560,740
2020-12-16 2020-12-14 2.380 247,300 -14,700 0.16% 588,574
2020-12-15 2020-12-11 2.430 262,000 -5,400 0.16% 636,660
2020-12-11 2020-12-09 2.270 267,400 -4,400 0.17% 606,998
2020-12-10 2020-12-08 2.440 271,800 +2,900 0.17% 663,192
2020-12-09 2020-12-07 2.400 268,900 +1,400 0.17% 645,360
2020-12-08 2020-12-04 2.450 267,500 +2,000 0.17% 655,375
2020-12-07 2020-12-03 2.440 265,500 -900 0.17% 647,820
2020-12-04 2020-12-02 2.410 266,400 -13,200 0.17% 642,024
2020-12-02 2020-11-30 2.150 279,600 -3,000 0.18% 601,140
2020-11-30 2020-11-26 2.500 282,600 -29,800 0.18% 706,500
2020-11-27 2020-11-25 2.450 312,400 +29,800 0.20% 765,380
2020-11-26 2020-11-24 2.480 282,600 -10,000 0.18% 700,848
2020-11-25 2020-11-23 2.600 292,600 -43,600 0.18% 760,760
2020-11-24 2020-11-20 2.310 336,200 -18,900 0.21% 776,622
2020-11-23 2020-11-19 2.070 355,100 -6,400 0.22% 735,057
2020-11-20 2020-11-18 1.940 361,500 -16,600 0.23% 701,310
2020-11-19 2020-11-17 2.010 378,100 -5,500 0.24% 759,981
2020-11-18 2020-11-16 2.100 383,600 +65,000 0.24% 805,560
2020-11-17 2020-11-13 2.150 318,600 -5,100 0.20% 684,990
2020-11-16 2020-11-12 1.880 323,700 +11,600 0.20% 608,556
2020-11-13 2020-11-11 1.490 312,100 -1,200 0.20% 465,029
2020-11-12 2020-11-10 1.860 313,300 +45,900 0.20% 582,738
2020-11-11 2020-11-09 1.130 267,400 -62,200 0.17% 302,162
2020-11-10 2020-11-06 1.050 329,600 +800 0.21% 346,080
2020-11-06 2020-11-04 1.020 328,800 -100 0.21% 335,376
2020-11-05 2020-11-03 1.010 328,900 +1,000 0.21% 332,189
2020-10-05 2020-09-29 0.820 327,900 -9,700 0.21% 268,878
2020-09-09 2020-09-07 0.910 337,600 +100 0.21% 307,216
2020-09-08 2020-09-04 0.830 337,500 +200 0.21% 280,125
2020-09-07 2020-09-03 0.850 337,300 +5,000 0.21% 286,705
2020-08-28 2020-08-26 0.850 332,300 -200 0.21% 282,455
2020-08-27 2020-08-25 0.900 332,500 +6,000 0.21% 299,250
2020-08-25 2020-08-21 0.790 326,500 -700 0.20% 257,935
2020-08-07 2020-08-05 1.000 327,200 -7,300 0.21% 327,200
2020-07-17 2020-07-15 1.010 334,500 -10,000 0.21% 337,845
2020-07-07 2020-07-03 1.080 344,500 +400 0.22% 372,060
2020-06-23 2020-06-19 1.050 344,100 +20,000 0.22% 361,305
2020-06-18 2020-06-16 1.080 324,100 +9,700 0.20% 350,028
2020-05-07 2020-05-05 1.370 314,400 -800 0.20% 430,728
2020-05-04 2020-04-28 1.350 315,200 +7,800 0.20% 425,520
2020-04-20 2020-04-16 1.600 307,400 -6,000 0.19% 491,840
2020-04-17 2020-04-15 1.530 313,400 -11,700 0.20% 479,502
2020-04-02 2020-03-31 1.130 325,100 -13,900 0.20% 367,363
2020-04-01 2020-03-30 1.130 339,000 -12,000 0.21% 383,070
2020-03-31 2020-03-27 0.990 351,000 -200 0.22% 347,490
2020-03-30 2020-03-26 0.900 351,200 +200 0.22% 316,080
2020-03-25 2020-03-23 0.860 351,000 -2,000 0.22% 301,860
2020-03-24 2020-03-20 0.890 353,000 -7,000 0.22% 314,170
2020-03-23 2020-03-19 0.830 360,000 +13,000 0.23% 298,800
2020-03-19 2020-03-17 0.940 347,000 -18,000 0.22% 326,180
2020-03-13 2020-03-11 1.180 365,000 +2,000 0.23% 430,700
2020-03-12 2020-03-10 1.160 363,000 -18,000 0.23% 421,080
2020-03-09 2020-03-05 1.400 381,000 +5,000 0.24% 533,400
2020-03-06 2020-03-04 1.490 376,000 -16,400 0.24% 560,240
2020-03-02 2020-02-27 1.570 392,400 -300 0.25% 616,068
2020-02-24 2020-02-20 1.630 392,700 -3,000 0.25% 640,101
2020-02-21 2020-02-19 1.590 395,700 -4,300 0.25% 629,163
2020-02-20 2020-02-18 1.630 400,000 -4,200 0.25% 652,000
2020-02-19 2020-02-17 1.550 404,200 -18,600 0.25% 626,510
2020-02-18 2020-02-14 1.670 422,800 -8,600 0.27% 706,076
2020-02-07 2020-02-05 1.500 431,400 -3,000 0.27% 647,100
2020-02-04 2020-01-31 1.550 434,400 +2,200 0.27% 673,320
2020-02-03 2020-01-30 1.500 432,200 +1,000 0.27% 648,300
2020-01-31 2020-01-29 1.610 431,200 -300 0.27% 694,232
2020-01-30 2020-01-24 1.770 431,500 -11,200 0.27% 763,755
2020-01-22 2020-01-20 1.750 442,700 +2,800 0.28% 774,725
2020-01-20 2020-01-16 1.730 439,900 +18,000 0.28% 761,027
2020-01-16 2020-01-14 1.760 421,900 +500 0.26% 742,544
2020-01-15 2020-01-13 1.790 421,400 -9,000 0.26% 754,306
2020-01-14 2020-01-10 1.830 430,400 +18,400 0.27% 787,632
2020-01-13 2020-01-09 1.810 412,000 -1,000 0.26% 745,720
2020-01-09 2020-01-07 1.800 413,000 +1,400 0.26% 743,400
2020-01-07 2020-01-03 1.800 411,600 +10,000 0.26% 740,880
2020-01-06 2020-01-02 1.820 401,600 +21,000 0.25% 730,912
2020-01-02 2019-12-27 1.800 380,600 +600 0.24% 685,080
2019-12-20 2019-12-18 1.890 380,000 -3,000 0.24% 718,200
2019-12-19 2019-12-17 1.970 383,000 -20,000 0.24% 754,510
2019-12-18 2019-12-16 2.040 403,000 +10,000 0.25% 822,120
2019-12-17 2019-12-13 1.810 393,000 +8,000 0.25% 711,330
2019-12-11 2019-12-09 1.920 385,000 +6,500 0.24% 739,200
2019-12-10 2019-12-06 1.910 378,500 -14,000 0.24% 722,935
2019-12-09 2019-12-05 1.900 392,500 -37,700 0.25% 745,750
2019-12-05 2019-12-03 1.900 430,200 +1,000 0.27% 817,380
2019-12-04 2019-12-02 1.860 429,200 +5,500 0.27% 798,312
2019-12-03 2019-11-29 1.780 423,700 -7,000 0.27% 754,186
2019-11-29 2019-11-27 1.810 430,700 +4,500 0.27% 779,567
2019-11-26 2019-11-22 1.850 426,200 -5,000 0.27% 788,470
2019-11-25 2019-11-21 1.880 431,200 -6,200 0.27% 810,656
2019-11-22 2019-11-20 1.860 437,400 -1,500 0.27% 813,564
2019-11-21 2019-11-19 1.860 438,900 +16,200 0.28% 816,354
2019-11-19 2019-11-15 1.900 422,700 +2,700 0.27% 803,130
2019-11-14 2019-11-12 2.020 420,000 -600 0.26% 848,400
2019-11-13 2019-11-11 2.000 420,600 +9,000 0.26% 841,200
2019-11-12 2019-11-08 2.280 411,600 -116,100 0.26% 938,448
2019-11-11 2019-11-07 1.820 527,700 +14,500 0.33% 960,414
2019-10-23 2019-10-21 1.890 513,200 -9,000 0.32% 969,948
2019-10-18 2019-10-16 1.960 522,200 +4,800 0.33% 1,023,512
2019-10-17 2019-10-15 2.000 517,400 +4,000 0.32% 1,034,800
2019-10-09 2019-10-04 2.150 513,400 +10,000 0.32% 1,103,810
2019-10-03 2019-09-30 2.200 503,400 +11,200 0.32% 1,107,480
2019-09-27 2019-09-25 2.320 492,200 -10,000 0.31% 1,141,904
2019-09-19 2019-09-17 2.360 502,200 -2,000 0.32% 1,185,192
2019-09-17 2019-09-13 2.410 504,200 +2,000 0.32% 1,215,122
2019-09-13 2019-09-11 2.410 502,200 +25,300 0.32% 1,210,302
2019-09-06 2019-09-04 2.390 476,900 +2,900 0.30% 1,139,791
2019-09-05 2019-09-03 2.410 474,000 -2,000 0.30% 1,142,340
2019-08-29 2019-08-27 2.480 476,000 -500 0.30% 1,180,480
2019-08-26 2019-08-22 2.550 476,500 -7,800 0.30% 1,215,075
2019-08-16 2019-08-14 2.420 484,300 -6,400 0.30% 1,172,006
2019-08-07 2019-08-05 2.380 490,700 -325,500 0.31% 1,167,866
2019-08-06 2019-08-02 2.700 816,200 +58,000 0.51% 2,203,740
2019-08-05 2019-08-01 2.950 758,200 +8,000 0.48% 2,236,690
2019-08-02 2019-07-31 2.950 750,200 +10,300 0.47% 2,213,090
2019-08-01 2019-07-30 2.950 739,900 +13,000 0.46% 2,182,705
2019-07-31 2019-07-29 3.100 726,900 +15,000 0.46% 2,253,390
2019-07-30 2019-07-26 3.150 711,900 +23,000 0.45% 2,242,485
2019-07-29 2019-07-25 3.100 688,900 -29,700 0.43% 2,135,590
2019-07-26 2019-07-24 3.300 718,600 +1,400 0.45% 2,371,380
2019-07-25 2019-07-23 2.600 717,200 +3,300 0.45% 1,864,720
2019-07-22 2019-07-18 2.700 713,900 +3,000 0.45% 1,927,530
2019-07-17 2019-07-15 2.700 710,900 +4,200 0.45% 1,919,430
2019-07-15 2019-07-11 2.700 706,700 -20,000 0.44% 1,908,090
2019-07-12 2019-07-10 2.800 726,700 -20,000 0.46% 2,034,760
2019-07-11 2019-07-09 2.846 746,700 -200 0.47% 2,125,425
2019-07-10 2019-07-08 2.806 746,900 -177,384 0.47% 2,096,051
2019-07-09 2019-07-05 3.207 924,284 +12,471 0.47% 2,964,399
2019-07-04 2019-07-02 3.167 911,813 +38,663 0.46% 2,887,847
2019-07-03 2019-06-28 3.287 873,150 +13,220 0.44% 2,870,410
2019-07-02 2019-06-27 3.287 859,930 +24,694 0.43% 2,826,950
2019-06-27 2019-06-25 3.408 835,236 +19,207 0.42% 2,846,226
2019-06-21 2019-06-19 3.448 816,029 -12,472 0.41% 2,813,489
2019-06-20 2019-06-18 3.448 828,501 -12,472 0.42% 2,856,490
2019-06-17 2019-06-13 3.408 840,973 -1,496 0.42% 2,865,776
2019-06-11 2019-06-06 3.368 842,469 +12,471 0.42% 2,837,099
2019-06-10 2019-06-05 3.408 829,998 +10,352 0.42% 2,828,376
2019-06-05 2019-06-03 3.328 819,646 -7,732 0.41% 2,727,380
2019-06-04 2019-05-31 3.448 827,378 +4,365 0.42% 2,852,618
2019-06-03 2019-05-30 3.448 823,013 -12,472 0.41% 2,837,569
2019-05-30 2019-05-28 3.448 835,485 -7,359 0.42% 2,880,569
2019-05-24 2019-05-22 3.688 842,844 +1,497 0.42% 3,108,682
2019-05-22 2019-05-20 3.769 841,347 -4,989 0.42% 3,170,620
2019-05-21 2019-05-17 3.809 846,336 +13,345 0.43% 3,223,351
2019-05-20 2019-05-16 3.889 832,991 +5,238 0.42% 3,239,316
2019-05-16 2019-05-14 3.889 827,753 +4,989 0.42% 3,218,946
2019-05-15 2019-05-10 4.009 822,764 -1,621 0.41% 3,298,500
2019-05-10 2019-05-08 4.089 824,385 +3,367 0.41% 3,371,099
2019-04-29 2019-04-25 4.330 821,018 -4,989 0.41% 3,554,821
2019-04-26 2019-04-24 4.410 826,007 +99,775 0.42% 3,642,652
2019-04-25 2019-04-23 4.410 726,232 +6,236 0.37% 3,202,649
2019-04-24 2019-04-18 4.490 719,996 +3,741 0.36% 3,232,878
2019-04-16 2019-04-12 4.570 716,255 +1,247 0.36% 3,273,511
2019-04-15 2019-04-11 4.731 715,008 -12,347 0.36% 3,382,472
2019-04-12 2019-04-10 4.490 727,355 +4,989 0.37% 3,265,921
2019-04-11 2019-04-09 4.650 722,366 -4,240 0.36% 3,359,360
2019-04-10 2019-04-08 4.570 726,606 +47,891 0.37% 3,320,818
2019-04-09 2019-04-04 4.731 678,715 -19,955 0.34% 3,210,781
2019-04-08 2019-04-03 4.570 698,670 -1,247 0.35% 3,193,142
2019-04-04 2019-04-02 4.490 699,917 +3,368 0.35% 3,142,721
2019-04-03 2019-04-01 4.330 696,549 +54,626 0.35% 3,015,898
2019-04-02 2019-03-29 4.410 641,923 -7,483 0.32% 2,830,850
2019-03-29 2019-03-27 4.410 649,406 +18,708 0.33% 2,863,850
2019-03-28 2019-03-26 4.490 630,698 -41,157 0.32% 2,831,918
2019-03-26 2019-03-22 4.410 671,855 +1,247 0.34% 2,962,849
2019-03-22 2019-03-20 4.570 670,608 -6,236 0.34% 3,064,890
2019-03-20 2019-03-18 4.490 676,844 +3,492 0.34% 3,039,120
2019-03-18 2019-03-14 4.731 673,352 -2,370 0.34% 3,185,410
2019-03-15 2019-03-13 4.731 675,722 +3,368 0.34% 3,196,622
2019-03-13 2019-03-11 4.891 672,354 +16,088 0.34% 3,288,509
2019-03-12 2019-03-08 5.051 656,266 +27,438 0.33% 3,315,062
2019-03-07 2019-03-05 4.971 628,828 +1,248 0.32% 3,126,042
2019-03-06 2019-03-04 5.051 627,580 +11,224 0.32% 3,170,158
2019-03-04 2019-02-28 4.971 616,356 -7,483 0.31% 3,064,041
2019-03-01 2019-02-27 4.891 623,839 +6,111 0.31% 3,051,221
2019-02-28 2019-02-26 5.051 617,728 -8,730 0.31% 3,120,391
2019-02-27 2019-02-25 4.811 626,458 -11,225 0.32% 3,013,800
2019-02-26 2019-02-22 4.731 637,683 +2,495 0.32% 3,016,672
2019-02-25 2019-02-21 4.731 635,188 -250 0.32% 3,004,869
2019-02-21 2019-02-19 4.490 635,438 +11,599 0.32% 2,853,202
2019-02-20 2019-02-18 4.490 623,839 +10,851 0.31% 2,801,120
2019-02-14 2019-02-12 4.731 612,988 -8,980 0.31% 2,899,848
2019-01-30 2019-01-28 4.410 621,968 -1,247 0.31% 2,742,849
2019-01-28 2019-01-24 4.330 623,215 -1,247 0.31% 2,698,379
2019-01-18 2019-01-16 4.490 624,462 -3,493 0.31% 2,803,918
2019-01-09 2019-01-07 4.490 627,955 +13,719 0.32% 2,819,602
2019-01-04 2019-01-02 4.650 614,236 +4,989 0.31% 2,856,502
2018-12-19 2018-12-17 4.570 609,247 +1,247 0.31% 2,784,450
2018-12-05 2018-12-03 5.051 608,000 -7,608 0.31% 3,071,251
2018-11-29 2018-11-27 5.212 615,608 -1,496 0.31% 3,208,403
2018-11-23 2018-11-21 5.051 617,104 +374 0.31% 3,117,239
2018-11-22 2018-11-20 5.051 616,730 -13,594 0.31% 3,115,350
2018-11-13 2018-11-09 5.051 630,324 -2,495 0.32% 3,184,019
2018-10-31 2018-10-29 4.650 632,819 +5,613 0.32% 2,942,922
2018-10-25 2018-10-23 4.650 627,206 +1,247 0.32% 2,916,819
2018-10-24 2018-10-22 4.891 625,959 -1,497 0.32% 3,061,590
2018-10-19 2018-10-16 5.212 627,456 -3,741 0.32% 3,270,151
2018-10-18 2018-10-15 5.051 631,197 +2,494 0.32% 3,188,429
2018-10-16 2018-10-12 4.731 628,703 -1,247 0.32% 2,974,191
2018-10-15 2018-10-11 4.811 629,950 +3,243 0.32% 3,030,600
2018-10-09 2018-10-05 5.372 626,707 -4,615 0.32% 3,366,748
2018-10-04 2018-10-02 5.773 631,322 -24,944 0.32% 3,644,640
2018-10-03 2018-09-28 5.773 656,266 +1,497 0.33% 3,788,643
2018-10-02 2018-09-27 5.051 654,769 -17,585 0.33% 3,307,500
2018-09-13 2018-09-11 4.089 672,354 -17,461 0.34% 2,749,409
2018-09-11 2018-09-07 4.570 689,815 -6,236 0.35% 3,152,672
2018-08-28 2018-08-24 4.891 696,051 +4,989 0.35% 3,404,412
2018-08-20 2018-08-16 4.570 691,062 +2,495 0.35% 3,158,371
2018-08-16 2018-08-14 5.132 688,567 -9,728 0.35% 3,533,438
2018-08-09 2018-08-07 5.452 698,295 -874 0.35% 3,807,317
2018-08-06 2018-08-02 5.773 699,169 +37,416 0.35% 4,036,323
2018-08-03 2018-08-01 5.773 661,753 +37,540 0.33% 3,820,319
2018-08-02 2018-07-31 5.773 624,213 +55,375 0.31% 3,603,600
2018-08-01 2018-07-30 5.773 568,838 +499 0.29% 3,283,918
2018-07-27 2018-07-25 5.773 568,339 +5,113 0.29% 3,281,038
2018-07-16 2018-07-12 5.693 563,226 +47,393 0.28% 3,206,360
2018-07-13 2018-07-11 5.613 515,833 -6,236 0.26% 2,895,199
2018-07-06 2018-07-04 5.773 522,069 -14,093 0.26% 3,013,919
2018-07-04 2018-06-29 5.613 536,162 -7,483 0.27% 3,009,299
2018-07-03 2018-06-28 5.452 543,645 +7,483 0.27% 2,964,118
2018-06-28 2018-06-26 5.532 536,162 -4,116 0.27% 2,966,309
2018-06-22 2018-06-20 5.773 540,278 +499 0.27% 3,119,041
2018-06-21 2018-06-19 5.613 539,779 -87,801 0.27% 3,029,600
2018-06-20 2018-06-15 6.014 627,580 +6,235 0.32% 3,773,997
2018-06-13 2018-06-11 6.174 621,345 -8,730 0.31% 3,836,143
2018-06-12 2018-06-08 6.414 630,075 -2,494 0.32% 4,041,601
2018-06-11 2018-06-07 6.495 632,569 -14,218 0.32% 4,108,319
2018-06-08 2018-06-06 6.495 646,787 +9,479 0.33% 4,200,660
2018-06-06 2018-06-04 6.575 637,308 -6,985 0.32% 4,190,197
2018-06-05 2018-06-01 6.655 644,293 -2,494 0.32% 4,287,782
2018-06-04 2018-05-31 6.495 646,787 +374 0.33% 4,200,660
2018-06-01 2018-05-30 6.609 646,413 -249 0.33% 4,272,209
2018-05-31 2018-05-29 6.462 646,662 -67,580 0.33% 4,178,880
2018-05-30 2018-05-28 6.536 714,242 +6,400 0.33% 4,668,048
2018-05-29 2018-05-25 6.829 707,842 -4,766 0.33% 4,834,140
2018-05-28 2018-05-24 6.536 712,608 +6,945 0.33% 4,657,369
2018-05-25 2018-05-23 6.609 705,663 -4,766 0.33% 4,663,798
2018-05-24 2018-05-21 6.829 710,429 -10,350 0.33% 4,851,807
2018-05-23 2018-05-18 6.242 720,779 -29,958 0.33% 4,499,051
2018-05-21 2018-05-17 6.315 750,737 -11,848 0.35% 4,741,177
2018-05-18 2018-05-16 5.948 762,585 -3,540 0.35% 4,536,001
2018-05-17 2018-05-15 5.875 766,125 -18,248 0.35% 4,500,798
2018-05-16 2018-05-14 5.875 784,373 -6,673 0.36% 4,608,001
2018-05-15 2018-05-11 5.801 791,046 +54,335 0.36% 4,589,113
2018-05-14 2018-05-10 5.801 736,711 -2,724 0.34% 4,273,898
2018-05-11 2018-05-09 5.801 739,435 +27,099 0.34% 4,289,701
2018-05-10 2018-05-08 5.948 712,336 +7,354 0.33% 4,237,111
2018-05-09 2018-05-07 5.875 704,982 -4,086 0.32% 4,141,598
2018-05-08 2018-05-04 5.948 709,068 -23,558 0.33% 4,217,672
2018-05-07 2018-05-03 5.801 732,626 -76,939 0.34% 4,250,200
2018-05-04 2018-05-02 5.728 809,565 -13,618 0.37% 4,637,098
2018-05-03 2018-04-30 5.801 823,183 +18,248 0.38% 4,775,550
2018-04-30 2018-04-26 5.728 804,935 +43,848 0.37% 4,610,577
2018-04-27 2018-04-25 5.581 761,087 -1,362 0.35% 4,247,641
2018-04-26 2018-04-24 5.581 762,449 -26,418 0.35% 4,255,242
2018-04-25 2018-04-23 5.361 788,867 +34,044 0.36% 4,228,892
2018-04-24 2018-04-20 5.581 754,823 +7,898 0.35% 4,212,682
2018-04-23 2018-04-19 5.728 746,925 +13,618 0.34% 4,278,303
2018-04-20 2018-04-18 5.581 733,307 -6,809 0.34% 4,092,600
2018-04-19 2018-04-17 5.581 740,116 -2,859 0.34% 4,130,601
2018-04-18 2018-04-16 5.728 742,975 -11,984 0.34% 4,255,678
2018-04-17 2018-04-13 5.875 754,959 +16,886 0.35% 4,435,201
2018-04-16 2018-04-12 5.801 738,073 +28,869 0.34% 4,281,799
2018-04-13 2018-04-11 5.801 709,204 +69,995 0.33% 4,114,321
2018-04-11 2018-04-09 5.581 639,209 +4,630 0.29% 3,567,438
2018-04-10 2018-04-06 5.581 634,579 +24,375 0.29% 3,541,597
2018-04-09 2018-04-04 5.654 610,204 -13,618 0.28% 3,450,370
2018-04-06 2018-04-03 5.654 623,822 +20,427 0.29% 3,527,372
2018-04-04 2018-03-29 5.801 603,395 -39,764 0.28% 3,500,489
2018-04-03 2018-03-28 5.654 643,159 -2,178 0.30% 3,636,713
2018-03-29 2018-03-27 5.581 645,337 -2,860 0.30% 3,601,638
2018-03-28 2018-03-26 5.508 648,197 +8,171 0.30% 3,570,000
2018-03-27 2018-03-23 5.434 640,026 -18,793 0.30% 3,477,997
2018-03-26 2018-03-22 5.581 658,819 +23,150 0.30% 3,676,881
2018-03-23 2018-03-21 5.728 635,669 +1,634 0.29% 3,641,041
2018-03-22 2018-03-20 5.875 634,035 -5,447 0.29% 3,724,801
2018-03-21 2018-03-19 5.875 639,482 -362,091 0.29% 3,756,801
2018-03-20 2018-03-16 5.728 1,001,573 +334,448 0.46% 5,736,898
2018-03-19 2018-03-15 5.654 667,125 +13,889 0.31% 3,772,227
2018-03-16 2018-03-14 5.654 653,236 +13,618 0.30% 3,693,693
2018-03-15 2018-03-13 5.801 639,618 -13,618 0.29% 3,710,630
2018-03-14 2018-03-12 5.801 653,236 +5,720 0.30% 3,789,633
2018-03-13 2018-03-09 5.728 647,516 -20,290 0.30% 3,708,899
2018-03-12 2018-03-08 5.654 667,806 +6,808 0.31% 3,776,078
2018-03-09 2018-03-07 5.654 660,998 +20,427 0.30% 3,737,582
2018-03-07 2018-03-05 5.728 640,571 -1,362 0.30% 3,669,119
2018-03-06 2018-03-02 5.875 641,933 -13,345 0.30% 3,771,200
2018-03-05 2018-03-01 5.801 655,278 -57,194 0.30% 3,801,479
2018-03-01 2018-02-27 5.875 712,472 +20,426 0.33% 4,185,600
2018-02-28 2018-02-26 6.022 692,046 +7,899 0.32% 4,167,242
2018-02-27 2018-02-23 5.654 684,147 +1,361 0.32% 3,868,477
2018-02-26 2018-02-22 5.728 682,786 +13,618 0.31% 3,910,922
2018-02-23 2018-02-21 5.728 669,168 +20,426 0.31% 3,832,919
2018-02-22 2018-02-20 5.801 648,742 +10,213 0.30% 3,763,561
2018-02-21 2018-02-15 6.022 638,529 -22,332 0.29% 3,844,983
2018-02-20 2018-02-13 5.581 660,861 -21,244 0.30% 3,688,278
2018-02-14 2018-02-12 5.287 682,105 +20,427 0.31% 3,606,481
2018-02-13 2018-02-09 5.508 661,678 +27,779 0.31% 3,644,248
2018-02-12 2018-02-08 5.801 633,899 -36,086 0.29% 3,677,452
2018-02-09 2018-02-07 5.067 669,985 +52,428 0.31% 3,394,799
2018-02-08 2018-02-06 5.801 617,557 -23,287 0.28% 3,582,647
2018-02-07 2018-02-05 6.242 640,844 +20,154 0.30% 4,000,103
2018-02-06 2018-02-02 6.609 620,690 -4,085 0.29% 4,102,203
2018-02-05 2018-02-01 7.050 624,775 +21,244 0.29% 4,404,481
2018-02-02 2018-01-31 7.343 603,531 +3,268 0.28% 4,431,997
2018-02-01 2018-01-30 7.784 600,263 -5,992 0.28% 4,672,479
2018-01-31 2018-01-29 8.004 606,255 +4,902 0.28% 4,852,681
2018-01-30 2018-01-26 8.665 601,353 +78,438 0.28% 5,210,884
2018-01-29 2018-01-25 8.812 522,915 -7,354 0.24% 4,607,998
2018-01-26 2018-01-24 8.372 530,269 +25,737 0.24% 4,439,162
2018-01-25 2018-01-23 8.592 504,532 +26,691 0.23% 4,334,854
2018-01-24 2018-01-22 6.976 477,841 -14,979 0.22% 3,333,550
2018-01-23 2018-01-19 6.829 492,820 +13,753 0.23% 3,365,667
2018-01-22 2018-01-18 7.050 479,067 -36,359 0.22% 3,377,283
2018-01-19 2018-01-17 6.095 515,426 -21,788 0.24% 3,141,553
2018-01-18 2018-01-16 5.875 537,214 +22,061 0.25% 3,156,002
2018-01-17 2018-01-15 5.581 515,153 -17,839 0.24% 2,875,079
2018-01-16 2018-01-12 5.875 532,992 -6,809 0.25% 3,131,198
2018-01-11 2018-01-09 5.948 539,801 -5,311 0.25% 3,210,840
2018-01-10 2018-01-08 5.875 545,112 +5,447 0.25% 3,202,400
2018-01-09 2018-01-05 6.022 539,665 +36,087 0.25% 3,249,661
2018-01-08 2018-01-04 5.654 503,578 +2,315 0.23% 2,847,458
2018-01-04 2018-01-02 5.728 501,263 -10,894 0.23% 2,871,178
2018-01-03 2017-12-29 5.801 512,157 -24,512 0.24% 2,971,188
2018-01-02 2017-12-28 5.287 536,669 +25,465 0.25% 2,837,520
2017-12-29 2017-12-27 5.214 511,204 -6,400 0.24% 2,665,339
2017-12-28 2017-12-22 5.508 517,604 +6,808 0.24% 2,850,748
2017-12-27 2017-12-21 5.654 510,796 +12,256 0.24% 2,888,272
2017-12-22 2017-12-20 6.022 498,540 -2,723 0.23% 3,002,021
2017-12-21 2017-12-19 5.948 501,263 +5,447 0.23% 2,981,608
2017-12-20 2017-12-18 5.948 495,816 +13,617 0.23% 2,949,208
2017-12-19 2017-12-15 6.315 482,199 +8,035 0.22% 3,045,262
2017-12-18 2017-12-14 6.683 474,164 +1,361 0.22% 3,168,618
2017-12-15 2017-12-13 6.829 472,803 +273 0.22% 3,228,963
2017-12-13 2017-12-11 7.123 472,530 -1,090 0.22% 3,365,899
2017-12-12 2017-12-08 6.829 473,620 -7,762 0.22% 3,234,543
2017-12-11 2017-12-07 6.095 481,382 -2,723 0.22% 2,934,052
2017-12-08 2017-12-06 5.654 484,105 -4,902 0.22% 2,737,349
2017-12-07 2017-12-05 6.168 489,007 -273 0.23% 3,016,437
2017-12-05 2017-12-01 6.315 489,280 +1,362 0.23% 3,089,981
2017-12-04 2017-11-30 6.242 487,918 +8,579 0.22% 3,045,550
2017-11-28 2017-11-24 6.756 479,339 +4,358 0.22% 3,238,400
2017-11-27 2017-11-23 7.123 474,981 +544 0.22% 3,383,357
2017-11-24 2017-11-22 7.050 474,437 -136 0.22% 3,344,642
2017-11-23 2017-11-21 7.343 474,573 +7,081 0.22% 3,485,001
2017-11-20 2017-11-16 7.417 467,492 -1,361 0.22% 3,467,332
2017-11-16 2017-11-14 7.417 468,853 -6,809 0.22% 3,477,427
2017-11-15 2017-11-13 7.490 475,662 +4,085 0.22% 3,562,858
2017-11-13 2017-11-09 7.784 471,577 +6,809 0.22% 3,670,780
2017-11-10 2017-11-08 7.857 464,768 +3,268 0.21% 3,651,909
2017-11-09 2017-11-07 8.004 461,500 -10,894 0.21% 3,694,010
2017-11-08 2017-11-06 8.225 472,394 -8,715 0.22% 3,885,280
2017-11-07 2017-11-03 7.931 481,109 +9,532 0.22% 3,815,638
2017-11-06 2017-11-02 8.004 471,577 -5,992 0.22% 3,774,670
2017-11-01 2017-10-30 8.078 477,569 -9,260 0.22% 3,857,702
2017-10-30 2017-10-26 8.225 486,829 -544 0.22% 4,004,003
2017-10-27 2017-10-25 8.225 487,373 -6,945 0.22% 4,008,477
2017-10-26 2017-10-24 8.078 494,318 +10,621 0.23% 3,992,997
2017-10-25 2017-10-23 8.372 483,697 -6,128 0.22% 4,049,283
2017-10-24 2017-10-20 8.592 489,825 -14,298 0.23% 4,208,494
2017-10-23 2017-10-19 8.116 504,123 -12,120 0.23% 4,091,556
2017-10-20 2017-10-18 8.398 516,243 -21,054 0.24% 4,335,660
2017-10-19 2017-10-17 8.398 537,297 +12,894 0.24% 4,512,482
2017-10-18 2017-10-16 8.257 524,403 +13,036 0.23% 4,330,172
2017-10-17 2017-10-13 8.610 511,367 -13,036 0.23% 4,402,979
2017-10-16 2017-10-12 8.540 524,403 +13,036 0.23% 4,478,212
2017-10-13 2017-10-11 8.328 511,367 -5,101 0.23% 4,258,619
2017-10-11 2017-10-09 8.469 516,468 -3,117 0.23% 4,374,000
2017-10-10 2017-10-06 8.469 519,585 +25,788 0.23% 4,400,398
2017-10-09 2017-10-04 8.610 493,797 +4,251 0.22% 4,251,698
2017-10-06 2017-10-03 8.751 489,546 -3,826 0.22% 4,284,196
2017-10-04 2017-09-29 8.963 493,372 +7,651 0.22% 4,422,138
2017-10-03 2017-09-28 8.893 485,721 -4,392 0.22% 4,319,282
2017-09-29 2017-09-27 8.963 490,113 -23,946 0.22% 4,392,928
2017-09-28 2017-09-26 8.963 514,059 +7,651 0.23% 4,607,558
2017-09-27 2017-09-25 9.387 506,408 -50,867 0.22% 4,753,421
2017-09-26 2017-09-22 8.963 557,275 +14,311 0.25% 4,994,907
2017-09-25 2017-09-21 8.893 542,964 -49,026 0.24% 4,828,316
2017-09-22 2017-09-20 9.104 591,990 +16,153 0.26% 5,389,621
2017-09-21 2017-09-19 7.975 575,837 +17,003 0.26% 4,592,320
2017-09-20 2017-09-18 8.257 558,834 +2,409 0.25% 4,614,480
2017-09-19 2017-09-15 8.116 556,425 -15,586 0.25% 4,516,048
2017-09-15 2017-09-13 7.975 572,011 -11,477 0.25% 4,561,807
2017-09-14 2017-09-12 7.763 583,488 +19,411 0.26% 4,529,797
2017-09-13 2017-09-11 7.975 564,077 -9,635 0.25% 4,498,533
2017-09-12 2017-09-08 7.975 573,712 +10,202 0.25% 4,575,373
2017-09-11 2017-09-07 8.046 563,510 -30,605 0.25% 4,533,781
2017-09-08 2017-09-06 7.975 594,115 -992 0.26% 4,738,087
2017-09-07 2017-09-05 8.257 595,107 +40,949 0.26% 4,913,999
2017-09-06 2017-09-04 7.693 554,158 +9,493 0.25% 4,262,989
2017-09-05 2017-09-01 7.410 544,665 +7,935 0.24% 4,036,202
2017-09-04 2017-08-31 7.269 536,730 -11,335 0.24% 3,901,640
2017-09-01 2017-08-30 7.269 548,065 +20,545 0.24% 3,984,037
2017-08-31 2017-08-29 7.481 527,520 +1,984 0.23% 3,946,380
2017-08-30 2017-08-28 7.552 525,536 -4,393 0.23% 3,968,628
2017-08-29 2017-08-25 7.410 529,929 +3,543 0.23% 3,927,002
2017-08-28 2017-08-24 7.410 526,386 -709 0.23% 3,900,747
2017-08-25 2017-08-22 7.975 527,095 +3,684 0.23% 4,203,601
2017-08-21 2017-08-17 7.410 523,411 +1,417 0.23% 3,878,701
2017-08-18 2017-08-16 7.199 521,994 -25,080 0.23% 3,757,680
2017-08-17 2017-08-15 7.410 547,074 +1,701 0.24% 4,054,054
2017-08-16 2017-08-14 7.269 545,373 +6,234 0.24% 3,964,468
2017-08-15 2017-08-11 7.269 539,139 +16,295 0.24% 3,919,152
2017-08-14 2017-08-10 7.340 522,844 -14,169 0.23% 3,837,599
2017-08-10 2017-08-08 7.552 537,013 -9,919 0.24% 4,055,297
2017-08-08 2017-08-04 7.763 546,932 +18,420 0.24% 4,246,001
2017-08-07 2017-08-03 7.834 528,512 +11,336 0.23% 4,140,301
2017-08-04 2017-08-02 7.975 517,176 -6,518 0.23% 4,124,496
2017-08-03 2017-08-01 8.257 523,694 +8,218 0.23% 4,324,317
2017-07-28 2017-07-26 7.975 515,476 -3,401 0.23% 4,110,939
2017-07-24 2017-07-20 7.904 518,877 +7,793 0.23% 4,101,442
2017-07-21 2017-07-19 7.904 511,084 +17,003 0.23% 4,039,842
2017-07-20 2017-07-18 8.116 494,081 +2,126 0.22% 4,010,053
2017-07-19 2017-07-17 8.257 491,955 +1,417 0.22% 4,062,238
2017-07-18 2017-07-14 8.469 490,538 +14,169 0.22% 4,154,397
2017-07-17 2017-07-13 8.610 476,369 +3,117 0.21% 4,101,639
2017-07-14 2017-07-12 8.469 473,252 -4,251 0.21% 4,008,001
2017-07-13 2017-07-11 8.681 477,503 -3,542 0.21% 4,145,103
2017-07-12 2017-07-10 9.104 481,045 -1,417 0.21% 4,379,550
2017-07-11 2017-07-07 9.104 482,462 +5,384 0.21% 4,392,451
2017-07-10 2017-07-06 8.893 477,078 -5,101 0.21% 4,242,424
2017-07-07 2017-07-05 9.034 482,179 -6,376 0.21% 4,355,844
2017-07-06 2017-07-04 9.034 488,555 -12,185 0.21% 4,413,443
2017-07-04 2017-06-30 9.598 500,740 +8,218 0.22% 4,806,238
2017-07-03 2017-06-29 9.245 492,522 +5,668 0.22% 4,553,560
2017-06-30 2017-06-28 9.387 486,854 +1,983 0.21% 4,569,877
2017-06-29 2017-06-27 9.528 484,871 +34,290 0.21% 4,619,703
2017-06-28 2017-06-26 8.540 450,581 +36,131 0.20% 3,847,799
2017-06-26 2017-06-22 8.328 414,450 +2,834 0.18% 3,451,503
2017-06-23 2017-06-21 8.257 411,616 -283 0.18% 3,398,852
2017-06-20 2017-06-16 8.187 411,899 -22,246 0.18% 3,372,119
2017-06-19 2017-06-15 8.187 434,145 +9,777 0.19% 3,554,241
2017-06-16 2017-06-14 8.257 424,368 +22,387 0.19% 3,504,149
2017-06-15 2017-06-13 7.763 401,981 -566 0.18% 3,120,702
2017-06-14 2017-06-12 7.693 402,547 -2,268 0.18% 3,096,686
2017-06-13 2017-06-09 7.904 404,815 -7,084 0.18% 3,199,843
2017-06-12 2017-06-08 8.398 411,899 +6,376 0.18% 3,459,328
2017-06-09 2017-06-07 8.328 405,523 +22,954 0.18% 3,377,160
2017-06-08 2017-06-06 8.469 382,569 +12,469 0.17% 3,240,001
2017-06-07 2017-06-05 9.810 370,100 +13,744 0.16% 3,630,680
2017-06-06 2017-06-02 9.881 356,356 +37,690 0.16% 3,521,002
2017-06-05 2017-06-01 9.810 318,666 +15,586 0.14% 3,126,113
2017-06-02 2017-05-31 9.881 303,080 -26,071 0.13% 2,994,604
2017-06-01 2017-05-29 10.163 329,151 +34,148 0.14% 3,345,121
2017-05-31 2017-05-26 10.375 295,003 -10,344 0.13% 3,060,539
2017-05-29 2017-05-25 10.586 305,347 +2,834 0.13% 3,232,504
2017-05-26 2017-05-24 10.657 302,513 +4,534 0.13% 3,223,852
2017-05-25 2017-05-23 10.445 297,979 -19,837 0.13% 3,112,444
2017-05-24 2017-05-22 10.586 317,816 +9,352 0.14% 3,364,505
2017-05-23 2017-05-19 10.304 308,464 +18,420 0.14% 3,178,421
2017-05-22 2017-05-18 10.586 290,044 +6,376 0.13% 3,070,501
2017-05-19 2017-05-17 10.798 283,668 -4,817 0.12% 3,063,063
2017-05-18 2017-05-16 11.010 288,485 -9,210 0.13% 3,176,157
2017-05-17 2017-05-15 10.939 297,695 -7,085 0.13% 3,256,547
2017-05-16 2017-05-12 11.010 304,780 +14,311 0.13% 3,355,561
2017-05-15 2017-05-11 11.574 290,469 +18,987 0.13% 3,362,000
2017-05-12 2017-05-10 11.433 271,482 -15,303 0.12% 3,103,917
2017-05-11 2017-05-09 11.716 286,785 -11,335 0.13% 3,359,840
2017-05-10 2017-05-08 11.574 298,120 +850 0.13% 3,450,556
2017-05-09 2017-05-05 11.433 297,270 +12,752 0.13% 3,398,758
2017-05-08 2017-05-04 11.716 284,518 -21,537 0.12% 3,333,281
2017-05-05 2017-05-02 11.433 306,055 +9,918 0.13% 3,499,199
2017-05-04 2017-04-28 11.433 296,137 -30,038 0.13% 3,385,804
2017-05-02 2017-04-27 10.939 326,175 -992 0.14% 3,568,096
2017-04-28 2017-04-26 11.222 327,167 +17,853 0.14% 3,671,307
2017-04-27 2017-04-25 10.869 309,314 +15,303 0.14% 3,361,820
2017-04-26 2017-04-24 10.586 294,011 -7,652 0.13% 3,112,497
2017-04-25 2017-04-21 10.727 301,663 +1,417 0.13% 3,236,084
2017-04-24 2017-04-20 10.798 300,246 +7,085 0.13% 3,242,073
2017-04-21 2017-04-19 11.222 293,161 -7,652 0.13% 3,289,709
2017-04-20 2017-04-18 11.010 300,813 -27,063 0.13% 3,311,885
2017-04-19 2017-04-13 11.857 327,876 +4,393 0.14% 3,887,523
2017-04-18 2017-04-12 11.927 323,483 -5,101 0.14% 3,858,267
2017-04-13 2017-04-11 12.351 328,584 +12,894 0.14% 4,058,248
2017-04-12 2017-04-10 12.845 315,690 +992 0.14% 4,054,958
2017-04-11 2017-04-07 12.845 314,698 +2,408 0.14% 4,042,216
2017-04-10 2017-04-06 12.915 312,290 +709 0.14% 4,033,326
2017-04-07 2017-04-05 12.986 311,581 +4,676 0.14% 4,046,159
2017-04-06 2017-04-03 12.845 306,905 -850 0.13% 3,942,117
2017-04-05 2017-03-31 12.986 307,755 +1,983 0.13% 3,996,474
2017-04-03 2017-03-30 12.986 305,772 -9,493 0.13% 3,970,723
2017-03-31 2017-03-29 13.056 315,265 -36,698 0.14% 4,116,249
2017-03-30 2017-03-28 15.244 351,963 +12,327 0.15% 5,365,434
2017-03-29 2017-03-27 14.891 339,636 +17,853 0.15% 5,057,668
2017-03-28 2017-03-24 15.456 321,783 -4,676 0.14% 4,973,491
2017-03-27 2017-03-23 15.315 326,459 +30,039 0.14% 4,999,683
2017-03-24 2017-03-22 14.962 296,420 +43,499 0.13% 4,435,039
2017-03-23 2017-03-21 15.385 252,921 -29,330 0.11% 3,891,307
2017-03-22 2017-03-20 14.539 282,251 +425 0.12% 4,103,522
2017-03-21 2017-03-17 13.056 281,826 +6,093 0.12% 3,679,653
2017-03-20 2017-03-16 13.339 275,733 +18,703 0.12% 3,677,940
2017-03-17 2017-03-15 13.198 257,030 -5,809 0.11% 3,392,185
2017-03-16 2017-03-14 13.551 262,839 +4,676 0.12% 3,561,600
2017-03-15 2017-03-13 13.692 258,163 +37,548 0.11% 3,534,678
2017-03-14 2017-03-10 13.409 220,615 -3,117 0.10% 2,958,304
2017-03-13 2017-03-09 13.056 223,732 -4,817 0.10% 2,921,151
2017-03-10 2017-03-08 12.845 228,549 -12,753 0.10% 2,935,654
2017-03-09 2017-03-07 13.198 241,302 +12,186 0.11% 3,184,613
2017-03-08 2017-03-06 12.986 229,116 -5,101 0.10% 2,975,277
2017-03-07 2017-03-03 13.339 234,217 +5,668 0.10% 3,124,168
2017-03-06 2017-03-02 13.339 228,549 +20,261 0.10% 3,048,563
2017-03-03 2017-03-01 14.397 208,288 -141 0.09% 2,998,807
2017-03-02 2017-02-28 15.033 208,429 +7,226 0.09% 3,133,227
2017-03-01 2017-02-27 15.174 201,203 +6,093 0.09% 3,053,001
2017-02-27 2017-02-23 15.174 195,110 +2,834 0.09% 2,960,548
2017-02-24 2017-02-22 15.315 192,276 +7,934 0.08% 2,944,686
2017-02-21 2017-02-17 15.597 184,342 -1,416 0.08% 2,875,217
2017-02-20 2017-02-16 15.385 185,758 +4,250 0.08% 2,857,973
2017-02-17 2017-02-15 15.738 181,508 -4,817 0.08% 2,856,635
2017-02-16 2017-02-14 16.021 186,325 +2,834 0.08% 2,985,046
2017-02-15 2017-02-13 16.515 183,491 +5,242 0.08% 3,030,294
2017-02-14 2017-02-10 15.456 178,249 +3,543 0.08% 2,755,024
2017-02-13 2017-02-09 15.385 174,706 +2,550 0.08% 2,687,933
2017-02-10 2017-02-08 15.174 172,156 +142 0.08% 2,612,250
2017-02-09 2017-02-07 15.033 172,014 -2,409 0.08% 2,585,815
2017-02-08 2017-02-06 14.962 174,423 +6,659 0.08% 2,609,719
2017-02-07 2017-02-03 15.385 167,764 +1,276 0.07% 2,581,127
2017-02-03 2017-02-01 15.950 166,488 -425 0.07% 2,655,495
2017-02-02 2017-01-27 16.021 166,913 +425 0.07% 2,674,054
2017-01-26 2017-01-24 16.303 166,488 -1,417 0.07% 2,714,245
2017-01-25 2017-01-23 15.668 167,905 -3,684 0.07% 2,630,696
2017-01-24 2017-01-20 15.879 171,589 +1,558 0.08% 2,724,746
2017-01-23 2017-01-19 16.021 170,031 -3,967 0.07% 2,724,006
2017-01-20 2017-01-18 15.950 173,998 -17,853 0.08% 2,775,280
2017-01-16 2017-01-12 16.091 191,851 -1,701 0.08% 3,087,117
2017-01-13 2017-01-11 16.232 193,552 +6,377 0.08% 3,141,808
2017-01-12 2017-01-10 16.797 187,175 +4,959 0.08% 3,143,974
2017-01-11 2017-01-09 17.150 182,216 -5,668 0.08% 3,124,977
2017-01-10 2017-01-06 16.868 187,884 -1,984 0.08% 3,169,143
2017-01-09 2017-01-05 17.079 189,868 +4,960 0.08% 3,242,808
2017-01-05 2017-01-03 17.362 184,908 +1,417 0.08% 3,210,295
2017-01-04 2016-12-30 17.714 183,491 -5,101 0.08% 3,250,443
2016-12-29 2016-12-23 17.432 188,592 +1,417 0.08% 3,287,565
2016-12-28 2016-12-22 17.714 187,175 -1,134 0.08% 3,315,703
2016-12-22 2016-12-20 17.644 188,309 -1,417 0.08% 3,322,502
2016-12-16 2016-12-14 18.208 189,726 -850 0.08% 3,454,623
2016-12-15 2016-12-13 17.926 190,576 -2,125 0.08% 3,416,300
2016-12-14 2016-12-12 17.785 192,701 -4,960 0.08% 3,427,193
2016-12-13 2016-12-09 18.561 197,661 +1,417 0.09% 3,668,857
2016-12-12 2016-12-08 19.126 196,244 +5,668 0.09% 3,753,356
2016-12-09 2016-12-07 18.985 190,576 +6,376 0.08% 3,618,050
2016-12-08 2016-12-06 19.055 184,200 +7,793 0.08% 3,510,003
2016-12-01 2016-11-29 19.126 176,407 +992 0.08% 3,373,954
2016-11-30 2016-11-28 19.126 175,415 +1,134 0.08% 3,354,981
2016-11-22 2016-11-18 18.067 174,281 -1,984 0.08% 3,148,793
2016-11-18 2016-11-16 17.997 176,265 +567 0.08% 3,172,199
2016-11-17 2016-11-15 18.208 175,698 -709 0.08% 3,199,194
2016-11-15 2016-11-11 18.420 176,407 -4,251 0.08% 3,249,454
2016-11-14 2016-11-10 18.703 180,658 +4,251 0.08% 3,378,759
2016-11-11 2016-11-09 18.138 176,407 -1,842 0.08% 3,199,654
2016-11-09 2016-11-07 18.067 178,249 -2,550 0.08% 3,220,484
2016-11-08 2016-11-04 16.938 180,799 +850 0.08% 3,062,396
2016-11-07 2016-11-03 17.009 179,949 -1,417 0.08% 3,060,699
2016-11-04 2016-11-02 17.220 181,366 -3,967 0.08% 3,123,200
2016-11-01 2016-10-28 18.279 185,333 +1,700 0.08% 3,387,713
2016-10-31 2016-10-27 18.350 183,633 -12,894 0.08% 3,369,599
2016-10-28 2016-10-26 18.350 196,527 -709 0.09% 3,606,199
2016-10-27 2016-10-25 18.350 197,236 +4,251 0.09% 3,619,209
2016-10-25 2016-10-20 18.350 192,985 -4,251 0.08% 3,541,205
2016-10-24 2016-10-19 18.350 197,236 +4,110 0.09% 3,619,209
2016-10-20 2016-10-18 18.350 193,126 +566 0.08% 3,543,792
2016-10-18 2016-10-14 18.703 192,560 +567 0.08% 3,601,356
2016-10-17 2016-10-13 18.703 191,993 +5,951 0.08% 3,590,752
2016-10-14 2016-10-12 19.408 186,042 +4,251 0.08% 3,610,753
2016-10-11 2016-10-06 19.832 181,791 -142 0.08% 3,605,229
2016-10-07 2016-10-05 19.761 181,933 -2,834 0.08% 3,595,205
2016-10-04 2016-09-30 19.338 184,767 -283 0.08% 3,572,968
2016-10-03 2016-09-29 19.338 185,050 -283 0.08% 3,578,440
2016-09-30 2016-09-28 19.126 185,333 -12,611 0.08% 3,544,673
2016-09-28 2016-09-26 18.491 197,944 -1,700 0.09% 3,660,140
2016-09-27 2016-09-23 18.914 199,644 -284 0.09% 3,776,115
2016-09-22 2016-09-20 19.197 199,928 +5,668 0.09% 3,837,926
2016-09-21 2016-09-19 19.055 194,260 +1,984 0.09% 3,701,700
2016-09-20 2016-09-15 18.703 192,276 -3,543 0.08% 3,596,045
2016-09-19 2016-09-14 18.279 195,819 +10,344 0.09% 3,579,387
2016-09-15 2016-09-13 17.856 185,475 +3,542 0.08% 3,311,769
2016-09-14 2016-09-12 18.138 181,933 +2,551 0.08% 3,299,884
2016-09-13 2016-09-09 19.549 179,382 +141 0.08% 3,506,814
2016-09-12 2016-09-08 19.902 179,241 +2,693 0.08% 3,567,308
2016-09-09 2016-09-07 19.761 176,548 -8,502 0.08% 3,488,791
2016-09-08 2016-09-06 20.185 185,050 +4,534 0.08% 3,735,160
2016-09-07 2016-09-05 19.832 180,516 -9,918 0.08% 3,579,943
2016-09-06 2016-09-02 18.773 190,434 +566 0.08% 3,575,034
2016-09-05 2016-09-01 18.491 189,868 -3,825 0.08% 3,510,809
2016-09-02 2016-08-31 18.561 193,693 -8,927 0.08% 3,595,206
2016-09-01 2016-08-30 17.926 202,620 +284 0.09% 3,632,203
2016-08-31 2016-08-29 17.573 202,336 -3,401 0.09% 3,555,712
2016-08-30 2016-08-26 16.515 205,737 -1,984 0.09% 3,397,679
2016-08-29 2016-08-25 16.444 207,721 +6,376 0.09% 3,415,784
2016-08-25 2016-08-23 16.444 201,345 +2,834 0.09% 3,310,937
2016-08-23 2016-08-19 17.009 198,511 -2,125 0.09% 3,376,414
2016-08-22 2016-08-18 17.362 200,636 +6,801 0.09% 3,483,358
2016-08-19 2016-08-17 17.291 193,835 -1,275 0.09% 3,351,602
2016-08-18 2016-08-16 17.926 195,110 -5,951 0.09% 3,497,578
2016-08-17 2016-08-15 18.420 201,061 +5,951 0.09% 3,703,586
2016-08-16 2016-08-12 17.503 195,110 -14,169 0.09% 3,414,958
2016-08-15 2016-08-11 17.150 209,279 -2,126 0.09% 3,589,104
2016-08-12 2016-08-10 16.303 211,405 -4,534 0.09% 3,446,524
2016-08-11 2016-08-09 16.444 215,939 -5,951 0.09% 3,550,922
2016-08-09 2016-08-05 16.656 221,890 +3,401 0.10% 3,695,761
2016-08-08 2016-08-04 16.232 218,489 +566 0.10% 3,546,594
2016-08-05 2016-08-03 15.668 217,923 +8,219 0.10% 3,414,367
2016-08-04 2016-08-01 15.809 209,704 -2,551 0.09% 3,315,193
2016-08-03 2016-07-29 15.879 212,255 -16,153 0.09% 3,370,502
2016-08-01 2016-07-28 16.444 228,408 +11,052 0.10% 3,755,963
2016-07-29 2016-07-27 16.868 217,356 -3,967 0.10% 3,666,263
2016-07-28 2016-07-26 16.585 221,323 -17,428 0.10% 3,670,697
2016-07-27 2016-07-25 17.220 238,751 -17,003 0.10% 4,111,394
2016-07-26 2016-07-22 17.503 255,754 -1,417 0.11% 4,476,393
2016-07-25 2016-07-21 17.432 257,171 -284 0.11% 4,483,045
2016-07-22 2016-07-20 16.797 257,455 -992 0.11% 4,324,465
2016-07-21 2016-07-19 16.656 258,447 +5,243 0.11% 4,304,648
2016-07-20 2016-07-18 16.444 253,204 -3,684 0.11% 4,163,711
2016-07-19 2016-07-15 16.374 256,888 -10,627 0.11% 4,206,161
2016-07-18 2016-07-14 15.527 267,515 +3,259 0.12% 4,153,602
2016-07-15 2016-07-13 15.385 264,256 +7,226 0.12% 4,065,701
2016-07-14 2016-07-12 15.527 257,030 +20,829 0.11% 3,990,806
2016-07-13 2016-07-11 14.962 236,201 +1,417 0.10% 3,534,042
2016-07-12 2016-07-08 14.962 234,784 +1,842 0.10% 3,512,841
2016-07-08 2016-07-06 15.597 232,942 +4,251 0.10% 3,633,241
2016-07-07 2016-07-05 15.809 228,691 +7,793 0.10% 3,615,357
2016-07-06 2016-07-04 16.162 220,898 +3,684 0.10% 3,570,108
2016-07-05 2016-06-30 16.585 217,214 +9,635 0.10% 3,602,548
2016-07-04 2016-06-29 16.515 207,579 -4,818 0.09% 3,428,099
2016-06-30 2016-06-28 15.385 212,397 +2,834 0.09% 3,267,826
2016-06-29 2016-06-27 15.527 209,563 +3,684 0.09% 3,253,804
2016-06-28 2016-06-24 15.315 205,879 -26,780 0.09% 3,153,014
2016-06-27 2016-06-23 15.950 232,659 +2,409 0.10% 3,710,927
2016-06-24 2016-06-22 16.021 230,250 +3,543 0.10% 3,688,753
2016-06-23 2016-06-21 15.668 226,707 +8,501 0.10% 3,551,992
2016-06-22 2016-06-20 15.809 218,206 +4,109 0.10% 3,449,601
2016-06-21 2016-06-17 15.879 214,097 +5,951 0.09% 3,399,752
2016-06-17 2016-06-15 16.585 208,146 +6,518 0.09% 3,452,153
2016-06-16 2016-06-14 15.879 201,628 +17,712 0.09% 3,201,750
2016-06-15 2016-06-13 15.809 183,916 -30,748 0.08% 2,907,513
2016-06-14 2016-06-10 16.374 214,664 +29,614 0.09% 3,514,806
2016-06-13 2016-06-08 17.573 185,050 +14,169 0.08% 3,251,940
2016-06-10 2016-06-07 18.491 170,881 -3,259 0.07% 3,159,724
2016-06-07 2016-06-03 18.279 174,140 +1,417 0.08% 3,183,116
2016-06-06 2016-06-02 17.997 172,723 +7,085 0.08% 3,108,454
2016-06-03 2016-06-01 18.350 165,638 -1,134 0.07% 3,039,397
2016-06-02 2016-05-31 18.844 166,772 -7,084 0.07% 3,142,596
2016-06-01 2016-05-30 16.797 173,856 +4,250 0.08% 2,920,255
2016-05-31 2016-05-27 16.585 169,606 +2,834 0.07% 2,812,958
2016-05-30 2016-05-26 16.444 166,772 +2,834 0.07% 2,742,415
2016-05-27 2016-05-25 16.726 163,938 +1,417 0.07% 2,742,092
2016-05-26 2016-05-24 17.079 162,521 +1,417 0.07% 2,775,741
2016-05-25 2016-05-23 16.726 161,104 +1,134 0.07% 2,694,690
2016-05-24 2016-05-20 16.585 159,970 +8,784 0.07% 2,653,142
2016-05-23 2016-05-19 16.938 151,186 -12,752 0.07% 2,560,807
2016-05-20 2016-05-18 17.714 163,938 -4,251 0.07% 2,904,073
2016-05-19 2016-05-17 17.997 168,189 +2,976 0.07% 3,026,857
2016-05-18 2016-05-16 17.785 165,213 -6,093 0.07% 2,938,318
2016-05-17 2016-05-13 18.138 171,306 -2,834 0.08% 3,107,133
2016-05-16 2016-05-12 17.856 174,140 +425 0.08% 3,109,375
2016-05-13 2016-05-11 18.420 173,715 +1,276 0.08% 3,199,867
2016-05-12 2016-05-10 18.491 172,439 +5,101 0.08% 3,188,533
2016-05-11 2016-05-09 18.985 167,338 +5,667 0.07% 3,176,881
2016-05-10 2016-05-06 20.396 161,671 -4,534 0.07% 3,297,494
2016-05-09 2016-05-05 20.396 166,205 +2,692 0.07% 3,389,971
2016-05-06 2016-05-04 19.408 163,513 +1,417 0.07% 3,173,504
2016-05-05 2016-05-03 20.326 162,096 +1,984 0.07% 3,294,723
2016-05-04 2016-04-29 21.455 160,112 +7,084 0.07% 3,435,196
2016-05-03 2016-04-28 21.596 153,028 -25,504 0.07% 3,304,810
2016-04-29 2016-04-27 21.667 178,532 +1,700 0.08% 3,868,197
2016-04-28 2016-04-26 21.878 176,832 +4,393 0.08% 3,868,803
2016-04-27 2016-04-25 21.808 172,439 -51,718 0.08% 3,760,522
2016-04-26 2016-04-22 22.372 224,157 +27,630 0.10% 5,014,939
2016-04-25 2016-04-21 21.667 196,527 +7,368 0.09% 4,258,089
2016-04-22 2016-04-20 21.314 189,159 -2,409 0.08% 4,031,699
2016-04-21 2016-04-19 21.314 191,568 +5,951 0.08% 4,083,044
2016-04-20 2016-04-18 21.314 185,617 +10,485 0.08% 3,956,205
2016-04-19 2016-04-15 22.372 175,132 +1,134 0.08% 3,918,130
2016-04-18 2016-04-14 20.820 173,998 +1,275 0.08% 3,622,600
2016-04-15 2016-04-13 19.973 172,723 -8,785 0.08% 3,449,775
2016-04-14 2016-04-12 18.703 181,508 -25,221 0.08% 3,394,656
2016-04-13 2016-04-11 17.926 206,729 -11,760 0.09% 3,705,862
2016-04-12 2016-04-08 17.856 218,489 -14,595 0.10% 3,901,254
2016-04-11 2016-04-07 17.503 233,084 +25,505 0.10% 4,079,606
2016-04-08 2016-04-06 15.527 207,579 +10,060 0.09% 3,222,999
2016-04-07 2016-04-05 16.091 197,519 -1,984 0.09% 3,178,322
2016-04-06 2016-04-01 17.432 199,503 +4,535 0.09% 3,477,767
2016-04-05 2016-03-31 18.208 194,968 -19,837 0.09% 3,550,072
2016-04-01 2016-03-30 17.714 214,805 +4,392 0.09% 3,805,154
2016-03-31 2016-03-29 17.644 210,413 +45,483 0.09% 3,712,502
2016-03-30 2016-03-24 26.113 164,930 -141 0.07% 4,306,808
2016-03-23 2016-03-21 28.018 165,071 -6,235 0.07% 4,625,039
2016-03-22 2016-03-18 26.960 171,306 +20,262 0.08% 4,618,384
2016-03-21 2016-03-17 25.760 151,044 +2,126 0.07% 3,890,903
2016-03-18 2016-03-16 25.266 148,918 -1,559 0.07% 3,762,568
2016-03-17 2016-03-15 25.901 150,477 -850 0.07% 3,897,537
2016-03-16 2016-03-14 26.184 151,327 -14,453 0.07% 3,962,273
2016-03-15 2016-03-11 25.972 165,780 -3,826 0.07% 4,305,604
2016-03-14 2016-03-10 25.478 169,606 -2,267 0.07% 4,321,182
2016-03-11 2016-03-09 26.042 171,873 -991 0.08% 4,475,980
2016-03-10 2016-03-08 26.748 172,864 +3,117 0.08% 4,623,788
2016-03-09 2016-03-07 27.242 169,747 -14,595 0.07% 4,624,274
2016-03-08 2016-03-04 25.548 184,342 -6,801 0.08% 4,709,632
2016-03-07 2016-03-03 24.419 191,143 -4,109 0.08% 4,667,546
2016-03-04 2016-03-02 24.631 195,252 +14,028 0.09% 4,809,224
2016-03-03 2016-03-01 23.431 181,224 +1,417 0.08% 4,246,273
2016-02-29 2016-02-25 23.502 179,807 -1,701 0.08% 4,225,761
2016-02-26 2016-02-24 24.701 181,508 -2,267 0.08% 4,483,508
2016-02-25 2016-02-23 25.195 183,775 +1,134 0.08% 4,630,296
2016-02-24 2016-02-22 24.631 182,641 +6,376 0.08% 4,498,604
2016-02-23 2016-02-19 24.137 176,265 +1,417 0.08% 4,254,478
2016-02-22 2016-02-18 23.996 174,848 -10,627 0.08% 4,195,596
2016-02-19 2016-02-17 23.572 185,475 +9,068 0.08% 4,372,058
2016-02-18 2016-02-16 24.631 176,407 -2,267 0.08% 4,345,056
2016-02-17 2016-02-15 23.290 178,674 -7,084 0.08% 4,161,304
2016-02-16 2016-02-12 22.020 185,758 -5,668 0.08% 4,090,310
2016-02-15 2016-02-11 22.584 191,426 -15,586 0.08% 4,323,197
2016-02-12 2016-02-05 23.784 207,012 +3,684 0.09% 4,923,563
2016-02-11 2016-02-04 24.349 203,328 +27,346 0.09% 4,950,743
2016-02-05 2016-02-03 26.466 175,982 -283 0.08% 4,657,508
2016-02-04 2016-02-02 28.018 176,265 +2,834 0.08% 4,938,678
2016-02-03 2016-02-01 28.795 173,431 -1,984 0.08% 4,993,913
2016-02-02 2016-01-29 29.218 175,415 -10,910 0.08% 5,125,322
2016-02-01 2016-01-28 27.383 186,325 -850 0.08% 5,102,194
2016-01-29 2016-01-27 27.313 187,175 +14,169 0.08% 5,112,260
2016-01-28 2016-01-26 27.242 173,006 +3,400 0.08% 4,713,056
2016-01-27 2016-01-25 29.007 169,606 -850 0.07% 4,919,683
2016-01-26 2016-01-22 27.736 170,456 +2,692 0.07% 4,727,798
2016-01-25 2016-01-21 27.524 167,764 +3,968 0.07% 4,617,612
2016-01-22 2016-01-20 28.795 163,796 +567 0.07% 4,716,475
2016-01-21 2016-01-19 30.418 163,229 -709 0.07% 4,965,108
2016-01-20 2016-01-18 28.513 163,938 -4,392 0.07% 4,674,284
2016-01-19 2016-01-15 27.877 168,330 +12,185 0.07% 4,692,591
2016-01-18 2016-01-14 30.771 156,145 +6,660 0.07% 4,804,727
2016-01-14 2016-01-12 31.053 149,485 +141 0.07% 4,641,992
2016-01-13 2016-01-11 31.830 149,344 -4,959 0.07% 4,753,554
2016-01-12 2016-01-08 33.594 154,303 -567 0.07% 5,183,647
2016-01-11 2016-01-07 34.441 154,870 -6,092 0.07% 5,333,855
2016-01-08 2016-01-06 36.840 160,962 -1,701 0.07% 5,929,908
2016-01-07 2016-01-05 35.217 162,663 +1,701 0.07% 5,728,533
2016-01-06 2016-01-04 35.288 160,962 +1,558 0.07% 5,679,989
2016-01-05 2015-12-31 36.911 159,404 -2,125 0.07% 5,883,761
2016-01-04 2015-12-29 36.135 161,529 -2,551 0.07% 5,836,797
2015-12-30 2015-12-28 35.923 164,080 -3,825 0.07% 5,894,236
2015-12-29 2015-12-24 35.782 167,905 -2,551 0.07% 6,007,941
2015-12-28 2015-12-22 35.923 170,456 +1,417 0.07% 6,123,281
2015-12-23 2015-12-21 35.570 169,039 -141 0.07% 6,012,728
2015-12-22 2015-12-18 34.582 169,180 -6,802 0.07% 5,850,584
2015-12-21 2015-12-17 35.358 175,982 -13,319 0.08% 6,222,431
2015-12-18 2015-12-16 33.029 189,301 -567 0.08% 6,252,488
2015-12-17 2015-12-15 31.618 189,868 +6,518 0.08% 6,003,215
2015-12-16 2015-12-14 32.465 183,350 +425 0.08% 5,952,410
2015-12-15 2015-12-11 32.112 182,925 -19,837 0.08% 5,874,063
2015-12-14 2015-12-10 36.417 202,762 -2,125 0.09% 7,383,978
2015-12-11 2015-12-09 36.346 204,887 +40,524 0.09% 7,446,904
2015-12-10 2015-12-08 36.064 164,363 -3,401 0.07% 5,927,602
2015-12-09 2015-12-07 36.558 167,764 -6,376 0.07% 6,133,137
2015-12-08 2015-12-04 37.758 174,140 +2,409 0.08% 6,575,162
2015-12-07 2015-12-03 37.970 171,731 +567 0.08% 6,520,563
2015-12-04 2015-12-02 38.323 171,164 +5,384 0.08% 6,559,434
2015-12-03 2015-12-01 37.405 165,780 +4,109 0.07% 6,201,005
2015-12-02 2015-11-30 37.405 161,671 -31,172 0.07% 6,047,308
2015-12-01 2015-11-27 36.276 192,843 +32,447 0.08% 6,995,538
2015-11-30 2015-11-26 37.546 160,396 +16,295 0.07% 6,022,257
2015-11-27 2015-11-25 35.711 144,101 -3,259 0.06% 5,146,022
2015-11-26 2015-11-24 36.558 147,360 +12,327 0.06% 5,387,205
2015-11-25 2015-11-23 36.135 135,033 +709 0.06% 4,879,373
2015-11-24 2015-11-20 34.441 134,324 -11,052 0.06% 4,626,233
2015-11-23 2015-11-19 32.959 145,376 -992 0.06% 4,791,414
2015-11-20 2015-11-18 31.900 146,368 -567 0.06% 4,669,159
2015-11-19 2015-11-17 32.253 146,935 +3,543 0.06% 4,739,097
2015-11-18 2015-11-16 32.324 143,392 -851 0.06% 4,634,944
2015-11-16 2015-11-12 33.453 144,243 -1,275 0.06% 4,825,332
2015-11-13 2015-11-11 33.029 145,518 -5,242 0.06% 4,806,364
2015-11-12 2015-11-10 31.477 150,760 -2,126 0.07% 4,745,425
2015-11-11 2015-11-09 31.053 152,886 -5,101 0.07% 4,747,604
2015-11-10 2015-11-06 31.688 157,987 +850 0.07% 5,006,357
2015-11-09 2015-11-05 30.630 157,137 +4,676 0.07% 4,813,071
2015-11-06 2015-11-04 30.206 152,461 -4,959 0.07% 4,605,286
2015-11-05 2015-11-03 29.077 157,420 +708 0.07% 4,577,320
2015-11-04 2015-11-02 28.442 156,712 -425 0.07% 4,457,193
2015-11-03 2015-10-30 28.724 157,137 +1,417 0.07% 4,513,641
2015-11-02 2015-10-29 29.289 155,720 -2,408 0.07% 4,560,858
2015-10-30 2015-10-28 28.018 158,128 +1,133 0.07% 4,430,507
2015-10-27 2015-10-23 30.277 156,995 +2,834 0.07% 4,753,322
2015-10-26 2015-10-22 29.642 154,161 +2,692 0.07% 4,569,597
2015-10-23 2015-10-20 31.053 151,469 -3,684 0.07% 4,703,602
2015-10-22 2015-10-19 31.759 155,153 +1,842 0.07% 4,927,502
2015-10-20 2015-10-16 30.700 153,311 -14,594 0.07% 4,706,702
2015-10-19 2015-10-15 29.995 167,905 +1,558 0.07% 5,036,243
2015-10-16 2015-10-14 27.736 166,347 +3,118 0.07% 4,613,830
2015-10-15 2015-10-13 28.442 163,229 -1,559 0.07% 4,642,549
2015-10-14 2015-10-12 29.007 164,788 -5,101 0.07% 4,779,930
2015-10-13 2015-10-09 27.666 169,889 -3,967 0.07% 4,700,082
2015-10-12 2015-10-08 26.889 173,856 -3,118 0.08% 4,674,862
2015-10-09 2015-10-07 25.689 176,974 +1,134 0.08% 4,546,372
2015-10-08 2015-10-06 24.278 175,840 -1,134 0.08% 4,269,040
2015-10-07 2015-10-05 24.631 176,974 -708 0.08% 4,359,021
2015-10-06 2015-10-02 24.560 177,682 -6,234 0.08% 4,363,920
2015-10-05 2015-09-30 23.290 183,916 -4,110 0.08% 4,283,389
2015-10-02 2015-09-29 22.725 188,026 -425 0.08% 4,272,951
2015-09-29 2015-09-24 23.290 188,451 -1,700 0.08% 4,389,009
2015-09-25 2015-09-23 22.866 190,151 +850 0.08% 4,348,082
2015-09-24 2015-09-22 23.572 189,301 +3,117 0.08% 4,462,246
2015-09-23 2015-09-21 23.502 186,184 +5,101 0.08% 4,375,631
2015-09-22 2015-09-18 25.619 181,083 +4,109 0.08% 4,639,150
2015-09-21 2015-09-17 23.855 176,974 -1,700 0.08% 4,221,631
2015-09-18 2015-09-16 24.349 178,674 -8,501 0.08% 4,350,454
2015-09-17 2015-09-15 23.431 187,175 +2,833 0.08% 4,385,711
2015-09-16 2015-09-14 23.713 184,342 +9,069 0.08% 4,371,371
2015-09-15 2015-09-11 24.560 175,273 -1,984 0.08% 4,304,754
2015-09-14 2015-09-10 25.195 177,257 +2,976 0.08% 4,466,072
2015-09-11 2015-09-09 25.407 174,281 -9,069 0.08% 4,427,990
2015-09-10 2015-09-08 23.078 183,350 -4,392 0.08% 4,231,387
2015-09-09 2015-09-07 21.243 187,742 +3,967 0.08% 3,988,247
2015-09-08 2015-09-04 20.961 183,775 -9,210 0.08% 3,852,095
2015-09-07 2015-09-02 21.596 192,985 +709 0.08% 4,167,725
2015-09-04 2015-09-01 21.243 192,276 +2,267 0.08% 4,084,564
2015-09-02 2015-08-31 22.231 190,009 -142 0.08% 4,224,145
2015-09-01 2015-08-28 23.149 190,151 -142 0.08% 4,401,762
2015-08-31 2015-08-27 22.937 190,293 -5,384 0.08% 4,364,759
2015-08-28 2015-08-26 21.243 195,677 -850 0.09% 4,156,812
2015-08-27 2015-08-25 21.102 196,527 -1,559 0.09% 4,147,129
2015-08-26 2015-08-24 20.114 198,086 -5,809 0.09% 3,984,307
2015-08-25 2015-08-21 23.643 203,895 +8,501 0.09% 4,820,649
2015-08-24 2015-08-20 25.054 195,394 +1,701 0.09% 4,895,462
2015-08-21 2015-08-19 26.748 193,693 -7,368 0.08% 5,180,924
2015-08-20 2015-08-18 27.454 201,061 -709 0.09% 5,519,904
2015-08-19 2015-08-17 27.807 201,770 +2,692 0.09% 5,610,569
2015-08-18 2015-08-14 27.807 199,078 +1,842 0.09% 5,535,713
2015-08-17 2015-08-13 28.442 197,236 +6,660 0.09% 5,609,774
2015-08-14 2015-08-12 28.513 190,576 +14,028 0.08% 5,433,800
2015-08-13 2015-08-11 29.501 176,548 -4,110 0.08% 5,208,266
2015-08-12 2015-08-10 30.559 180,658 +4,676 0.08% 5,520,764
2015-08-11 2015-08-07 29.501 175,982 -3,259 0.08% 5,191,569
2015-08-10 2015-08-06 28.583 179,241 +4,393 0.08% 5,123,261
2015-08-07 2015-08-05 29.289 174,848 -3,259 0.08% 5,121,095
2015-08-06 2015-08-04 29.571 178,107 -1,559 0.08% 5,266,828
2015-08-05 2015-08-03 28.089 179,666 +1,984 0.08% 5,046,649
2015-08-04 2015-07-31 28.654 177,682 -1,417 0.08% 5,091,240
2015-08-03 2015-07-30 28.724 179,099 +11,761 0.08% 5,144,482
2015-07-31 2015-07-29 29.642 167,338 -134,466 0.07% 4,960,186
2015-07-30 2015-07-28 28.513 301,804 +4,817 0.13% 8,605,190
2015-07-29 2015-07-27 28.089 296,987 -992 0.13% 8,342,085
2015-07-28 2015-07-24 31.477 297,979 +16,720 0.13% 9,379,391
2015-07-27 2015-07-23 33.241 281,259 -850 0.12% 9,349,350
2015-07-24 2015-07-22 32.747 282,109 +13,461 0.12% 9,238,235
2015-07-23 2015-07-21 33.876 268,648 -1,417 0.12% 9,100,787
2015-07-22 2015-07-20 33.453 270,065 +4,817 0.12% 9,034,430
2015-07-21 2015-07-17 34.088 265,248 +108,962 0.12% 9,041,768
2015-07-20 2015-07-16 32.465 156,286 -1,276 0.07% 5,073,784
2015-07-17 2015-07-15 31.759 157,562 -3,542 0.07% 5,004,009
2015-07-16 2015-07-14 33.735 161,104 -7,226 0.07% 5,434,860
2015-07-15 2015-07-13 34.441 168,330 -12,044 0.07% 5,797,429
2015-07-14 2015-07-10 31.971 180,374 +10,343 0.08% 5,766,685
2015-07-13 2015-07-09 30.277 170,031 -23,379 0.07% 5,148,011
2015-07-10 2015-07-08 21.949 193,410 -24,371 0.08% 4,245,154
2015-07-09 2015-07-07 24.843 217,781 +21,112 0.10% 5,410,243
2015-07-08 2015-07-06 30.065 196,669 +33,581 0.09% 5,912,887
2015-07-07 2015-07-03 38.534 163,088 +2,976 0.07% 6,284,471
2015-07-06 2015-07-02 41.146 160,112 +23,379 0.07% 6,587,893
2015-07-03 2015-06-30 42.980 136,733 -3,684 0.06% 5,876,852
2015-07-02 2015-06-29 42.769 140,417 +25,930 0.06% 6,005,462
2015-06-30 2015-06-26 47.497 114,487 +5,526 0.05% 5,437,826
2015-06-29 2015-06-25 49.403 108,961 +10,202 0.05% 5,382,986
2015-06-26 2015-06-24 52.790 98,759 +708 0.04% 5,213,536
2015-06-25 2015-06-23 51.944 98,051 +142 0.04% 5,093,120
2015-06-24 2015-06-22 49.332 97,909 -850 0.04% 4,830,075
2015-06-23 2015-06-19 47.497 98,759 +4,817 0.04% 4,690,789
2015-06-22 2015-06-18 49.403 93,942 -6,234 0.04% 4,641,004
2015-06-19 2015-06-17 46.862 100,176 +12,327 0.04% 4,694,462
2015-06-18 2015-06-16 45.239 87,849 +850 0.04% 3,974,193
2015-06-17 2015-06-15 46.298 86,999 -2,692 0.04% 4,027,840
2015-06-16 2015-06-12 47.991 89,691 +12,894 0.04% 4,304,393
2015-06-15 2015-06-11 47.003 76,797 +2,834 0.03% 3,609,712
2015-06-12 2015-06-10 47.709 73,963 -7,793 0.03% 3,528,705
2015-06-11 2015-06-09 46.862 81,756 +6,092 0.04% 3,831,262
2015-06-10 2015-06-08 47.709 75,664 +8,219 0.03% 3,609,858
2015-06-09 2015-06-05 50.744 67,445 -2,834 0.03% 3,422,416
2015-06-08 2015-06-04 52.226 70,279 +2,692 0.03% 3,670,383
2015-06-05 2015-06-03 54.273 67,587 -1,417 0.03% 3,668,121
2015-06-04 2015-06-02 54.696 69,004 +142 0.03% 3,774,245
2015-06-02 2015-05-29 56.460 68,862 -709 0.03% 3,887,977
2015-06-01 2015-05-28 56.108 69,571 -12,894 0.03% 3,903,458
2015-05-29 2015-05-27 58.789 82,465 -2,975 0.04% 4,848,069
2015-05-28 2015-05-26 59.848 85,440 +10,910 0.04% 5,113,417
2015-05-27 2015-05-22 55.402 74,530 +2,409 0.03% 4,129,095
2015-05-26 2015-05-21 53.426 72,121 -1,417 0.03% 3,853,113
2015-05-22 2015-05-20 54.356 73,538 -9,635 0.03% 3,997,229
2015-05-21 2015-05-19 55.260 83,173 -270 0.04% 4,596,105
2015-05-20 2015-05-18 50.255 83,443 -5,179 0.04% 4,193,423
2015-05-19 2015-05-15 50.742 88,622 -2,589 0.04% 4,496,813
2015-05-18 2015-05-14 50.672 91,211 -79,990 0.04% 4,621,843
2015-05-15 2015-05-13 48.726 171,201 -4,748 0.07% 8,341,896
2015-05-14 2015-05-12 44.972 175,949 +5,899 0.08% 7,912,825
2015-05-13 2015-05-11 46.432 170,050 -3,021 0.07% 7,895,753
2015-05-12 2015-05-08 46.015 173,071 +4,172 0.07% 7,963,844
2015-05-11 2015-05-07 44.764 168,899 +3,596 0.07% 7,560,550
2015-05-08 2015-05-06 46.710 165,303 +3,597 0.07% 7,721,301
2015-05-07 2015-05-05 47.892 161,706 +6,474 0.07% 7,744,365
2015-05-06 2015-05-04 50.533 155,232 +4,892 0.07% 7,844,335
2015-05-05 2015-04-30 47.266 150,340 +4,316 0.06% 7,105,979
2015-05-04 2015-04-29 46.919 146,024 +1,007 0.06% 6,851,229
2015-04-30 2015-04-28 47.822 145,017 +575 0.06% 6,935,022
2015-04-29 2015-04-27 50.046 144,442 -5,755 0.06% 7,228,804
2015-04-28 2015-04-24 49.699 150,197 +8,920 0.06% 7,464,621
2015-04-27 2015-04-23 51.020 141,277 -1,151 0.06% 7,207,887
2015-04-24 2015-04-22 52.132 142,428 -5,035 0.06% 7,425,011
2015-04-23 2015-04-21 48.100 147,463 +2,158 0.06% 7,092,995
2015-04-22 2015-04-20 45.598 145,305 +1,439 0.06% 6,625,595
2015-04-21 2015-04-17 46.571 143,866 +2,445 0.06% 6,699,979
2015-04-20 2015-04-16 48.170 141,421 +2,302 0.06% 6,812,203
2015-04-17 2015-04-15 47.405 139,119 +5,323 0.06% 6,594,947
2015-04-16 2015-04-14 50.672 133,796 -28,773 0.06% 6,779,710
2015-04-15 2015-04-13 53.522 162,569 -7,193 0.07% 8,700,995
2015-04-14 2015-04-10 51.089 169,762 +3,021 0.07% 8,672,979
2015-04-13 2015-04-09 45.320 166,741 -144 0.07% 7,556,670
2015-04-10 2015-04-08 46.849 166,885 +89,197 0.07% 7,818,396
2015-04-09 2015-04-02 38.299 77,688 -144 0.03% 2,975,404
2015-04-08 2015-04-01 36.631 77,832 -14,099 0.03% 2,851,079
2015-04-02 2015-03-31 34.546 91,931 +1,727 0.04% 3,175,842
2015-04-01 2015-03-30 35.311 90,204 +4,603 0.04% 3,185,151
2015-03-31 2015-03-27 31.140 85,601 +288 0.04% 2,665,614
2015-03-30 2015-03-26 32.530 85,313 -22,011 0.04% 2,775,246
2015-03-27 2015-03-25 31.070 107,324 -8,488 0.05% 3,334,608
2015-03-26 2015-03-24 30.653 115,812 +719 0.05% 3,550,035
2015-03-25 2015-03-23 29.333 115,093 -1,583 0.05% 3,375,995
2015-03-24 2015-03-20 29.819 116,676 -4,028 0.05% 3,479,199
2015-03-23 2015-03-19 27.804 120,704 -1,439 0.05% 3,356,001
2015-03-20 2015-03-18 27.873 122,143 -4,172 0.05% 3,404,501
2015-03-19 2015-03-17 27.456 126,315 +1,439 0.05% 3,468,107
2015-03-18 2015-03-16 27.387 124,876 -2,158 0.05% 3,419,918
2015-03-17 2015-03-13 27.526 127,034 -144 0.05% 3,496,678
2015-03-16 2015-03-12 27.804 127,178 +1,151 0.05% 3,536,002
2015-03-13 2015-03-11 28.151 126,027 +2,877 0.05% 3,547,800
2015-03-12 2015-03-10 29.124 123,150 -11,653 0.05% 3,586,649
2015-03-11 2015-03-09 29.124 134,803 -431 0.06% 3,926,034
2015-03-10 2015-03-06 28.012 135,234 -2,158 0.06% 3,788,187
2015-03-09 2015-03-05 27.804 137,392 +3,452 0.06% 3,819,987
2015-03-06 2015-03-04 28.151 133,940 -8,488 0.06% 3,770,559
2015-03-05 2015-03-03 27.943 142,428 +1,583 0.06% 3,979,806
2015-03-04 2015-03-02 26.900 140,845 +8,488 0.06% 3,788,723
2015-03-03 2015-02-27 27.873 132,357 +1,007 0.06% 3,689,196
2015-03-02 2015-02-26 28.151 131,350 +288 0.06% 3,697,648
2015-02-26 2015-02-24 28.429 131,062 -720 0.06% 3,725,980
2015-02-25 2015-02-23 28.221 131,782 +3,022 0.06% 3,718,969
2015-02-24 2015-02-18 28.499 128,760 +4,747 0.06% 3,669,486
2015-02-23 2015-02-16 28.985 124,013 -863 0.05% 3,594,543
2015-02-17 2015-02-13 28.568 124,876 -2,877 0.05% 3,567,478
2015-02-16 2015-02-12 28.360 127,753 +863 0.06% 3,623,028
2015-02-13 2015-02-11 28.429 126,890 -2,158 0.05% 3,607,374
2015-02-12 2015-02-10 29.680 129,048 +7,337 0.06% 3,830,184
2015-02-11 2015-02-09 28.221 121,711 +2,590 0.05% 3,434,759
2015-02-10 2015-02-06 28.290 119,121 +4,459 0.05% 3,369,948
2015-02-09 2015-02-05 30.236 114,662 -431 0.05% 3,466,963
2015-02-06 2015-02-04 31.279 115,093 +3,165 0.05% 3,599,995
2015-02-05 2015-02-03 32.044 111,928 +3,597 0.05% 3,586,577
2015-02-04 2015-02-02 31.835 108,331 -2,446 0.05% 3,448,726
2015-02-03 2015-01-30 32.669 110,777 -1,439 0.05% 3,618,995
2015-02-02 2015-01-29 33.086 112,216 -18,702 0.05% 3,712,806
2015-01-30 2015-01-28 32.947 130,918 +7,481 0.06% 4,313,384
2015-01-29 2015-01-27 32.322 123,437 -2,590 0.05% 3,989,687
2015-01-28 2015-01-26 30.445 126,027 -27,047 0.05% 3,836,880
2015-01-27 2015-01-23 28.429 153,074 +11,366 0.07% 4,351,763
2015-01-26 2015-01-22 29.124 141,708 +22,730 0.06% 4,127,137
2015-01-23 2015-01-21 29.958 118,978 +6,331 0.05% 3,564,383
2015-01-22 2015-01-20 27.247 112,647 +287 0.05% 3,069,348
2015-01-21 2015-01-19 27.108 112,360 -8,344 0.05% 3,045,908
2015-01-20 2015-01-16 27.943 120,704 +3,741 0.05% 3,372,781
2015-01-19 2015-01-15 27.804 116,963 +9,495 0.05% 3,251,988
2015-01-16 2015-01-14 29.402 107,468 +4,028 0.05% 3,159,803
2015-01-15 2015-01-13 29.124 103,440 -4,604 0.04% 3,012,611
2015-01-14 2015-01-12 28.777 108,044 -3,165 0.05% 3,109,148
2015-01-13 2015-01-09 29.541 111,209 +1,439 0.05% 3,285,257
2015-01-12 2015-01-08 29.541 109,770 +144 0.05% 3,242,747
2015-01-09 2015-01-07 29.541 109,626 +14,386 0.05% 3,238,493
2015-01-08 2015-01-06 30.584 95,240 +2,158 0.04% 2,912,813
2015-01-07 2015-01-05 29.889 93,082 +3,309 0.04% 2,782,112
2015-01-06 2015-01-02 31.974 89,773 +432 0.04% 2,870,411
2015-01-05 2014-12-31 31.279 89,341 +16,113 0.04% 2,794,498
2015-01-02 2014-12-29 33.225 73,228 +6,474 0.03% 2,433,019
2014-12-30 2014-12-24 34.198 66,754 +3,740 0.03% 2,282,879
2014-12-29 2014-12-22 35.450 63,014 -575 0.03% 2,233,818
2014-12-22 2014-12-18 35.311 63,589 +575 0.03% 2,245,361
2014-12-19 2014-12-17 35.519 63,014 +576 0.03% 2,238,198
2014-12-18 2014-12-16 36.492 62,438 +575 0.03% 2,278,499
2014-12-17 2014-12-15 37.743 61,863 -3,740 0.03% 2,334,916
2014-12-15 2014-12-11 36.492 65,603 -2,734 0.03% 2,393,996
2014-12-12 2014-12-10 37.257 68,337 -1,438 0.03% 2,546,016
2014-12-11 2014-12-09 35.450 69,775 -1,727 0.03% 2,473,492
2014-12-10 2014-12-08 33.642 71,502 +7,050 0.03% 2,405,493
2014-12-09 2014-12-05 37.604 64,452 +431 0.03% 2,423,674
2014-12-08 2014-12-04 37.882 64,021 +8,632 0.03% 2,425,266
2014-12-05 2014-12-03 40.107 55,389 +15,538 0.02% 2,221,467
2014-12-04 2014-12-02 41.775 39,851 -1,151 0.02% 1,664,770
2014-12-03 2014-12-01 40.246 41,002 +144 0.02% 1,650,152
2014-12-02 2014-11-28 42.331 40,858 +1,295 0.02% 1,729,557
2014-12-01 2014-11-27 42.887 39,563 -144 0.02% 1,696,738
2014-11-28 2014-11-26 43.582 39,707 -7,193 0.02% 1,730,514
2014-11-27 2014-11-25 44.416 46,900 +5,610 0.02% 2,083,119
2014-11-26 2014-11-24 43.443 41,290 -4,172 0.02% 1,793,764
2014-11-25 2014-11-21 41.914 45,462 -2,733 0.02% 1,905,488
2014-11-24 2014-11-20 41.705 48,195 -4,029 0.02% 2,009,989
2014-11-21 2014-11-19 42.122 52,224 +3,597 0.02% 2,199,800
2014-11-20 2014-11-18 42.539 48,627 +863 0.02% 2,068,566
2014-11-19 2014-11-17 42.400 47,764 -13,523 0.02% 2,025,214
2014-11-18 2014-11-14 43.165 61,287 +15,394 0.03% 2,645,455
2014-11-17 2014-11-13 41.080 45,893 -144 0.02% 1,885,274
2014-11-14 2014-11-12 40.663 46,037 -1,727 0.02% 1,871,989
2014-11-13 2014-11-11 39.968 47,764 +3,022 0.02% 1,909,014
2014-11-12 2014-11-10 39.759 44,742 -4,604 0.02% 1,778,901
2014-11-11 2014-11-07 40.176 49,346 +6,186 0.02% 1,982,532
2014-11-10 2014-11-06 41.080 43,160 -3,884 0.02% 1,773,003
2014-11-07 2014-11-05 41.705 47,044 -2,302 0.02% 1,961,986
2014-11-06 2014-11-04 41.497 49,346 -23,307 0.02% 2,047,702
2014-11-05 2014-11-03 39.898 72,653 +2,590 0.03% 2,898,718
2014-11-04 2014-10-31 41.705 70,063 +576 0.03% 2,922,002
2014-11-03 2014-10-30 41.566 69,487 -6,618 0.03% 2,888,319
2014-10-31 2014-10-29 41.288 76,105 +4,603 0.03% 3,142,245
2014-10-30 2014-10-28 40.593 71,502 +1,439 0.03% 2,902,495
2014-10-29 2014-10-27 40.802 70,063 -2,877 0.03% 2,858,692
2014-10-28 2014-10-24 39.690 72,940 -4,172 0.03% 2,894,958
2014-10-27 2014-10-23 38.021 77,112 +3,021 0.03% 2,931,904
2014-10-24 2014-10-22 39.481 74,091 -5,467 0.03% 2,925,191
2014-10-23 2014-10-21 40.385 79,558 -2,014 0.03% 3,212,924
2014-10-22 2014-10-20 38.577 81,572 +2,014 0.04% 3,146,839
2014-10-21 2014-10-17 39.620 79,558 +3,597 0.03% 3,152,094
2014-10-17 2014-10-15 39.203 75,961 +20,141 0.03% 2,977,901
2014-10-16 2014-10-14 36.492 55,820 +9,927 0.02% 2,036,993
2014-10-15 2014-10-13 34.129 45,893 +3,452 0.02% 1,566,276
2014-10-14 2014-10-10 33.642 42,441 -8,775 0.02% 1,427,813
2014-10-13 2014-10-09 33.156 51,216 +5,179 0.02% 1,698,105
2014-10-10 2014-10-08 33.086 46,037 +2,877 0.02% 1,523,191
2014-10-09 2014-10-07 33.642 43,160 +863 0.02% 1,452,002
2014-10-08 2014-10-06 34.129 42,297 -5,754 0.02% 1,443,549
2014-10-07 2014-10-03 34.824 48,051 -6,906 0.02% 1,673,326
2014-10-06 2014-09-30 34.546 54,957 +2,733 0.02% 1,898,541
2014-10-03 2014-09-29 32.808 52,224 -9,063 0.02% 1,713,376
2014-09-30 2014-09-26 33.434 61,287 -9,927 0.03% 2,049,056
2014-09-29 2014-09-25 34.407 71,214 +3,453 0.03% 2,450,254
2014-09-26 2014-09-24 34.685 67,761 +1,439 0.03% 2,350,287
2014-09-25 2014-09-23 33.503 66,322 -8,632 0.03% 2,222,005
2014-09-24 2014-09-22 33.781 74,954 +2,589 0.03% 2,532,046
2014-09-23 2014-09-19 31.070 72,365 -13,236 0.03% 2,248,415
2014-09-22 2014-09-18 30.445 85,601 +1,439 0.04% 2,606,114
2014-09-19 2014-09-17 31.001 84,162 -288 0.04% 2,609,104
2014-09-18 2014-09-16 29.819 84,450 -6,474 0.04% 2,518,242
2014-09-17 2014-09-15 31.418 90,924 -719 0.04% 2,856,653
2014-09-16 2014-09-12 32.461 91,643 -2,877 0.04% 2,974,792
2014-09-15 2014-09-11 33.295 94,520 +2,158 0.04% 3,147,021
2014-09-12 2014-09-10 33.086 92,362 +575 0.04% 3,055,911
2014-09-10 2014-09-05 34.129 91,787 -4,028 0.04% 3,132,587
2014-09-08 2014-09-04 35.172 95,815 +12,229 0.04% 3,369,958
2014-09-05 2014-09-03 31.418 83,586 +11,509 0.04% 2,626,107
2014-09-04 2014-09-02 31.001 72,077 -1,726 0.03% 2,234,457
2014-09-03 2014-09-01 30.931 73,803 +1,726 0.03% 2,282,835
2014-09-02 2014-08-29 30.028 72,077 -3,884 0.03% 2,164,317
2014-09-01 2014-08-28 31.001 75,961 -1,439 0.03% 2,354,865
2014-08-29 2014-08-27 30.514 77,400 -8,488 0.03% 2,361,815
2014-08-28 2014-08-26 31.835 85,888 -432 0.04% 2,734,251
2014-08-27 2014-08-25 31.974 86,320 -11,797 0.04% 2,760,004
2014-08-26 2014-08-22 30.167 98,117 -14,387 0.04% 2,959,882
2014-08-25 2014-08-21 29.472 112,504 -2,014 0.05% 3,315,693
2014-08-22 2014-08-20 28.777 114,518 -2,877 0.05% 3,295,449
2014-08-21 2014-08-19 29.402 117,395 -21,436 0.05% 3,451,679
2014-08-20 2014-08-18 29.124 138,831 -21,292 0.06% 4,043,346
2014-08-19 2014-08-15 26.622 160,123 +9,063 0.07% 4,262,780
2014-08-18 2014-08-14 25.371 151,060 +5,899 0.07% 3,832,506
2014-08-15 2014-08-13 26.135 145,161 +8,488 0.06% 3,793,833
2014-08-14 2014-08-12 26.205 136,673 -2,302 0.06% 3,581,497
2014-08-13 2014-08-11 26.205 138,975 -15,538 0.06% 3,641,820
2014-08-12 2014-08-08 26.830 154,513 -2,014 0.07% 4,145,652
2014-08-11 2014-08-07 26.622 156,527 -287 0.07% 4,167,048
2014-08-08 2014-08-06 26.969 156,814 +4,459 0.07% 4,229,188
2014-08-07 2014-08-05 27.526 152,355 -8,919 0.07% 4,193,652
2014-08-06 2014-08-04 26.761 161,274 +2,445 0.07% 4,315,842
2014-08-05 2014-08-01 27.387 158,829 +9,352 0.07% 4,349,772
2014-08-04 2014-07-31 28.846 149,477 +2,445 0.06% 4,311,843
2014-08-01 2014-07-30 28.846 147,032 +10,647 0.06% 4,241,314
2014-07-31 2014-07-29 29.750 136,385 -2,015 0.06% 4,057,428
2014-07-30 2014-07-28 30.514 138,400 +5,755 0.06% 4,223,194
2014-07-29 2014-07-25 30.862 132,645 -17,120 0.06% 4,093,684
2014-07-28 2014-07-24 29.333 149,765 -3,597 0.06% 4,393,021
2014-07-25 2014-07-23 28.916 153,362 -1,151 0.07% 4,434,570
2014-07-24 2014-07-22 28.916 154,513 +12,517 0.07% 4,467,852
2014-07-23 2014-07-21 29.263 141,996 +2,302 0.06% 4,155,265
2014-07-22 2014-07-18 29.541 139,694 +2,589 0.06% 4,126,740
2014-07-21 2014-07-17 30.167 137,105 +720 0.06% 4,136,028
2014-07-18 2014-07-16 29.611 136,385 +6,474 0.06% 4,038,468
2014-07-17 2014-07-15 30.584 129,911 +1,726 0.06% 3,973,188
2014-07-15 2014-07-11 30.445 128,185 +2,590 0.06% 3,902,580
2014-07-14 2014-07-10 30.584 125,595 +7,912 0.05% 3,841,187
2014-07-11 2014-07-09 29.541 117,683 +1,439 0.05% 3,476,507
2014-07-10 2014-07-08 30.236 116,244 +1,726 0.05% 3,514,797
2014-07-09 2014-07-07 29.958 114,518 +4,029 0.05% 3,430,769
2014-07-08 2014-07-04 31.140 110,489 -7,338 0.05% 3,440,626
2014-07-07 2014-07-03 29.889 117,827 -2,733 0.05% 3,521,711
2014-07-04 2014-07-02 30.236 120,560 +8,056 0.05% 3,645,297
2014-07-03 2014-06-30 30.792 112,504 -2,445 0.05% 3,464,273
2014-07-02 2014-06-27 29.333 114,949 +3,453 0.05% 3,371,771
2014-06-30 2014-06-26 30.514 111,496 +2,589 0.05% 3,402,235
2014-06-25 2014-06-23 30.723 108,907 -4,604 0.05% 3,345,943
2014-06-23 2014-06-19 29.263 113,511 +432 0.05% 3,321,701
2014-06-20 2014-06-18 29.472 113,079 -1,870 0.05% 3,332,639
2014-06-19 2014-06-17 30.236 114,949 -14,099 0.05% 3,475,641
2014-06-18 2014-06-16 31.209 129,048 +719 0.06% 4,027,524
2014-06-17 2014-06-13 31.418 128,329 -575 0.06% 4,031,844
2014-06-16 2014-06-12 30.723 128,904 -2,158 0.06% 3,960,310
2014-06-13 2014-06-11 30.792 131,062 +1,151 0.06% 4,035,720
2014-06-12 2014-06-10 30.167 129,911 -6,762 0.06% 3,919,008
2014-06-11 2014-06-09 27.665 136,673 +2,589 0.06% 3,780,996
2014-06-10 2014-06-06 27.734 134,084 +19,998 0.06% 3,718,693
2014-06-06 2014-06-04 27.734 114,086 +1,726 0.05% 3,164,067
2014-06-05 2014-06-03 28.221 112,360 -1,007 0.05% 3,170,869
2014-06-04 2014-05-30 29.055 113,367 -1,295 0.05% 3,293,847
2014-05-30 2014-05-28 28.499 114,662 -143 0.05% 3,267,712
2014-05-29 2014-05-27 28.985 114,805 +1,438 0.05% 3,327,648
2014-05-28 2014-05-26 28.290 113,367 -7,481 0.05% 3,207,167
2014-05-27 2014-05-23 27.247 120,848 +4,316 0.05% 3,292,805
2014-05-26 2014-05-22 27.873 116,532 +8,776 0.05% 3,248,105
2014-05-23 2014-05-21 27.317 107,756 -719 0.05% 2,943,571
2014-05-22 2014-05-20 26.157 108,475 -2,158 0.05% 2,837,369
2014-05-21 2014-05-19 25.887 110,633 -1,509 0.05% 2,863,982
2014-05-16 2014-05-14 26.292 112,142 -296 0.05% 2,948,406
2014-05-15 2014-05-13 26.089 112,438 -4,451 0.05% 2,933,448
2014-05-14 2014-05-12 24.674 116,889 +445 0.05% 2,884,092
2014-05-13 2014-05-09 24.000 116,444 -296 0.05% 2,794,612
2014-05-12 2014-05-08 24.269 116,740 -890 0.05% 2,833,196
2014-05-09 2014-05-07 25.146 117,630 +6,082 0.05% 2,957,885
2014-05-08 2014-05-05 25.887 111,548 +1,780 0.05% 2,887,669
2014-05-07 2014-05-02 27.101 109,768 -2,819 0.05% 2,974,789
2014-05-05 2014-04-30 26.157 112,587 -34,859 0.05% 2,944,926
2014-05-02 2014-04-29 27.438 147,446 -3,560 0.06% 4,045,589
2014-04-30 2014-04-28 28.314 151,006 -5,043 0.06% 4,275,608
2014-04-29 2014-04-25 29.797 156,049 +1,928 0.07% 4,649,836
2014-04-28 2014-04-24 29.056 154,121 +8,307 0.06% 4,478,097
2014-04-25 2014-04-23 28.179 145,814 +5,637 0.06% 4,108,941
2014-04-24 2014-04-22 29.797 140,177 -2,967 0.06% 4,176,894
2014-04-23 2014-04-17 29.460 143,144 +2,077 0.06% 4,217,052
2014-04-22 2014-04-16 27.707 141,067 +3,708 0.06% 3,908,604
2014-04-17 2014-04-15 27.707 137,359 +1,632 0.06% 3,805,865
2014-04-16 2014-04-14 29.932 135,727 -1,632 0.06% 4,062,596
2014-04-15 2014-04-11 30.943 137,359 +3,412 0.06% 4,250,345
2014-04-14 2014-04-10 32.359 133,947 +297 0.06% 4,334,396
2014-04-11 2014-04-09 32.359 133,650 +2,818 0.06% 4,324,786
2014-04-10 2014-04-08 32.561 130,832 -4,747 0.05% 4,260,058
2014-04-09 2014-04-07 33.303 135,579 +15,427 0.06% 4,515,166
2014-04-08 2014-04-04 35.460 120,152 -23,140 0.05% 4,260,604
2014-04-07 2014-04-03 35.595 143,292 -1,780 0.06% 5,100,471
2014-04-04 2014-04-02 36.876 145,072 -2,225 0.06% 5,349,649
2014-04-03 2014-04-01 37.011 147,297 -3,560 0.06% 5,451,558
2014-04-02 2014-03-31 35.258 150,857 +23,140 0.06% 5,318,897
2014-04-01 2014-03-28 30.471 127,717 -8,010 0.05% 3,891,720
2014-03-31 2014-03-27 33.168 135,727 +148 0.06% 4,501,795
2014-03-28 2014-03-26 35.325 135,579 -2,225 0.06% 4,789,367
2014-03-27 2014-03-25 36.269 137,804 -297 0.06% 4,998,026
2014-03-26 2014-03-24 37.617 138,101 +3,264 0.06% 5,194,998
2014-03-25 2014-03-21 38.224 134,837 -1,038 0.06% 5,154,025
2014-03-24 2014-03-20 36.337 135,875 +5,340 0.06% 4,937,223
2014-03-21 2014-03-19 38.089 130,535 +741 0.05% 4,971,985
2014-03-20 2014-03-18 37.887 129,794 +8,159 0.05% 4,917,511
2014-03-19 2014-03-17 38.224 121,635 -3,560 0.05% 4,649,390
2014-03-18 2014-03-14 38.696 125,195 -3,560 0.05% 4,844,548
2014-03-17 2014-03-13 39.303 128,755 +741 0.05% 5,060,426
2014-03-14 2014-03-12 39.909 128,014 +594 0.05% 5,108,972
2014-03-12 2014-03-10 39.033 127,420 +2,373 0.05% 4,973,597
2014-03-11 2014-03-07 39.775 125,047 -593 0.05% 4,973,701
2014-03-10 2014-03-06 39.977 125,640 -1,484 0.05% 5,022,697
2014-03-07 2014-03-05 39.370 127,124 -7,861 0.05% 5,004,893
2014-03-06 2014-03-04 38.426 134,985 +1,780 0.06% 5,186,982
2014-03-04 2014-02-28 39.101 133,205 -149 0.06% 5,208,383
2014-03-03 2014-02-27 39.572 133,354 -1,928 0.06% 5,277,139
2014-02-28 2014-02-26 40.179 135,282 +593 0.06% 5,435,515
2014-02-27 2014-02-25 39.235 134,689 -2,076 0.06% 5,284,568
2014-02-26 2014-02-24 38.763 136,765 +7,861 0.06% 5,301,481
2014-02-25 2014-02-21 37.348 128,904 +34,711 0.05% 4,814,271
2014-02-21 2014-02-19 36.269 94,193 +3,560 0.04% 3,416,294
2014-02-20 2014-02-18 35.393 90,633 +4,450 0.04% 3,207,747
2014-02-19 2014-02-17 36.067 86,183 +445 0.04% 3,108,349
2014-02-18 2014-02-14 36.337 85,738 -3,708 0.04% 3,115,419
2014-02-17 2014-02-13 35.999 89,446 -9,642 0.04% 3,220,005
2014-02-14 2014-02-12 34.988 99,088 -3,412 0.04% 3,466,912
2014-02-13 2014-02-11 34.584 102,500 -6,378 0.04% 3,544,832
2014-02-12 2014-02-10 35.932 108,878 +2,521 0.05% 3,912,206
2014-02-11 2014-02-07 36.741 106,357 +890 0.04% 3,907,662
2014-02-10 2014-02-06 36.808 105,467 -4,895 0.04% 3,882,072
2014-02-07 2014-02-05 36.337 110,362 +2,670 0.05% 4,010,169
2014-02-06 2014-02-04 37.348 107,692 +6,824 0.05% 4,022,051
2014-02-05 2014-01-30 37.752 100,868 +6,378 0.04% 3,807,990
2014-02-04 2014-01-28 36.404 94,490 -890 0.04% 3,439,806
2014-01-29 2014-01-27 36.741 95,380 -1,335 0.04% 3,504,356
2014-01-28 2014-01-24 37.415 96,715 +1,929 0.04% 3,618,605
2014-01-27 2014-01-23 37.415 94,786 +2,966 0.04% 3,546,431
2014-01-24 2014-01-22 36.269 91,820 -593 0.04% 3,330,228
2014-01-23 2014-01-21 36.067 92,413 +1,187 0.04% 3,333,045
2014-01-22 2014-01-20 36.134 91,226 -2,967 0.04% 3,296,384
2014-01-21 2014-01-17 35.932 94,193 +2,373 0.04% 3,384,544
2014-01-17 2014-01-15 34.719 91,820 -2,225 0.04% 3,187,858
2014-01-16 2014-01-14 34.044 94,045 +890 0.04% 3,201,706
2014-01-15 2014-01-13 33.033 93,155 -6,675 0.04% 3,077,206
2014-01-14 2014-01-10 33.303 99,830 -1,483 0.04% 3,324,623
2014-01-13 2014-01-09 33.101 101,313 +890 0.04% 3,353,521
2014-01-10 2014-01-08 34.179 100,423 -5,340 0.04% 3,432,381
2014-01-09 2014-01-07 32.022 105,763 +22,250 0.04% 3,386,739
2014-01-08 2014-01-06 30.943 83,513 -2,967 0.03% 2,584,170
2014-01-07 2014-01-03 31.011 86,480 +6,379 0.04% 2,681,809
2014-01-06 2014-01-02 30.674 80,101 -5,192 0.03% 2,456,992
2014-01-02 2013-12-27 30.741 85,293 +5,192 0.04% 2,622,000
2013-12-30 2013-12-24 30.539 80,101 +1,335 0.03% 2,446,192
2013-12-27 2013-12-20 30.337 78,766 -1,484 0.03% 2,389,493
2013-12-23 2013-12-19 29.865 80,250 +1,335 0.03% 2,396,642
2013-12-20 2013-12-18 31.011 78,915 +2,967 0.03% 2,447,213
2013-12-19 2013-12-17 31.011 75,948 +2,077 0.03% 2,355,204
2013-12-18 2013-12-16 31.348 73,871 -1,335 0.03% 2,315,695
2013-12-17 2013-12-13 31.617 75,206 +6,972 0.03% 2,377,824
2013-12-16 2013-12-12 31.011 68,234 +3,560 0.03% 2,115,987
2013-12-13 2013-12-11 27.707 64,674 -5,192 0.03% 1,791,950
2013-12-10 2013-12-06 26.966 69,866 -3,708 0.03% 1,883,997
2013-12-06 2013-12-04 26.494 73,574 +4,450 0.03% 1,949,267
2013-12-05 2013-12-03 26.292 69,124 +3,263 0.03% 1,817,389
2013-12-04 2013-12-02 26.764 65,861 +9,938 0.03% 1,762,679
2013-12-03 2013-11-29 25.685 55,923 +1,335 0.02% 1,436,382
2013-12-02 2013-11-28 25.415 54,588 +4,006 0.02% 1,387,372
2013-11-27 2013-11-25 23.865 50,582 +2,818 0.02% 1,207,129
2013-11-26 2013-11-22 24.539 47,764 -445 0.02% 1,172,078
2013-11-25 2013-11-21 24.134 48,209 -15,130 0.02% 1,163,498
2013-11-22 2013-11-20 24.943 63,339 -12,461 0.03% 1,579,892
2013-11-21 2013-11-19 24.943 75,800 +594 0.03% 1,890,712
2013-11-20 2013-11-18 23.595 75,206 -1,780 0.03% 1,774,496
2013-11-19 2013-11-15 23.191 76,986 +296 0.03% 1,785,355
2013-11-18 2013-11-14 21.236 76,690 +1,484 0.03% 1,628,560
2013-11-15 2013-11-13 21.168 75,206 -1,632 0.03% 1,591,976
2013-11-14 2013-11-12 20.899 76,838 +1,632 0.03% 1,605,803
2013-11-11 2013-11-07 21.236 75,206 +2,967 0.03% 1,597,046
2013-11-05 2013-11-01 22.112 72,239 -2,077 0.03% 1,597,350
2013-10-31 2013-10-29 19.213 74,316 +1,483 0.03% 1,427,847
2013-10-29 2013-10-25 19.550 72,833 -4,153 0.03% 1,423,904
2013-10-28 2013-10-24 20.359 76,986 +1,928 0.03% 1,567,376
2013-10-25 2013-10-23 19.078 75,058 +14,685 0.03% 1,431,983
2013-10-24 2013-10-22 19.146 60,373 -741 0.03% 1,155,887
2013-10-23 2013-10-21 18.135 61,114 -297 0.03% 1,108,275
2013-10-22 2013-10-18 17.393 61,411 +7,268 0.03% 1,068,121
2013-10-21 2013-10-17 17.663 54,143 +21,954 0.02% 956,308
2013-10-18 2013-10-16 16.854 32,189 +2,374 0.01% 542,503
2013-10-17 2013-10-15 16.517 29,815 -2,967 0.01% 492,442
2013-10-16 2013-10-11 15.842 32,782 -3,709 0.01% 519,347
2013-10-15 2013-10-10 15.371 36,491 -445 0.02% 560,887
2013-10-10 2013-10-08 15.640 36,936 +445 0.02% 577,687
2013-10-09 2013-10-07 15.842 36,491 +1,484 0.02% 578,107
2013-10-08 2013-10-04 16.180 35,007 -1,484 0.01% 566,396
2013-10-07 2013-10-03 16.045 36,491 +4,450 0.02% 585,487
2013-10-03 2013-09-30 16.382 32,041 -445 0.01% 524,888
2013-10-02 2013-09-27 16.180 32,486 -8,751 0.01% 525,608
2013-09-30 2013-09-26 16.719 41,237 -3,412 0.02% 689,435
2013-09-27 2013-09-25 16.382 44,649 +11,125 0.02% 731,429
2013-09-26 2013-09-24 15.640 33,524 -3,263 0.01% 524,322
2013-09-25 2013-09-23 15.640 36,787 -2,967 0.02% 575,356
2013-09-24 2013-09-19 15.640 39,754 +4,747 0.02% 621,761
2013-09-23 2013-09-18 15.775 35,007 +29,222 0.01% 552,237
2013-09-19 2013-09-17 14.764 5,785 -2,373 0.00% 85,409
2013-09-11 2013-09-09 15.101 8,158 -445 0.00% 123,193
2013-09-10 2013-09-06 15.236 8,603 -742 0.00% 131,073
2013-09-09 2013-09-05 15.033 9,345 +742 0.00% 140,488
2013-09-06 2013-09-04 14.831 8,603 +1,483 0.00% 127,593
2013-09-05 2013-09-03 15.101 7,120 +2,818 0.00% 107,518
2013-09-04 2013-09-02 15.236 4,302 -4,598 0.00% 65,544
2013-09-03 2013-08-30 15.505 8,900 -1,483 0.00% 137,998
2013-09-02 2013-08-29 15.101 10,383 -8,159 0.00% 156,792
2013-08-30 2013-08-28 14.090 18,542 -4,747 0.01% 261,251
2013-08-29 2013-08-27 14.359 23,289 +2,077 0.01% 334,414
2013-08-28 2013-08-26 14.359 21,212 +11,274 0.01% 304,590
2013-08-27 2013-08-23 13.146 9,938 -1,336 0.00% 130,644
2013-08-26 2013-08-22 13.483 11,274 -4,895 0.00% 152,007
2013-08-23 2013-08-21 14.359 16,169 -6,823 0.01% 232,176
2013-08-22 2013-08-20 14.696 22,992 -742 0.01% 337,900
2013-08-21 2013-08-19 15.236 23,734 -2,818 0.01% 361,604
2013-08-20 2013-08-16 14.696 26,552 -593 0.01% 390,219
2013-08-19 2013-08-15 15.033 27,145 +5,340 0.01% 408,084
2013-08-12 2013-08-08 14.764 21,805 +2,966 0.01% 321,925
2013-08-09 2013-08-07 14.764 18,839 -5,043 0.01% 278,135
2013-08-08 2013-08-06 15.033 23,882 +10,828 0.01% 359,029
2013-08-07 2013-08-05 14.359 13,054 +890 0.01% 187,447
2013-08-06 2013-08-02 14.224 12,164 -49,544 0.01% 173,027
2013-08-05 2013-08-01 14.359 61,708 +1,039 0.03% 886,085
2013-07-30 2013-07-26 14.831 60,669 -890 0.03% 899,796
2013-07-29 2013-07-25 14.831 61,559 -3,709 0.03% 912,995
2013-07-25 2013-07-23 15.101 65,268 -4,301 0.03% 985,605
2013-07-24 2013-07-22 14.899 69,569 +5,191 0.03% 1,036,484
2013-07-23 2013-07-19 15.101 64,378 +2,670 0.03% 972,165
2013-07-22 2013-07-18 15.033 61,708 +8,307 0.03% 927,685
2013-07-19 2013-07-17 15.033 53,401 +33,672 0.02% 802,802
2013-07-18 2013-07-16 15.505 19,729 -44,352 0.01% 305,906
2013-07-17 2013-07-15 13.213 64,081 +16,465 0.03% 846,720
2013-07-16 2013-07-12 13.146 47,616 +25,662 0.02% 625,953
2013-07-15 2013-07-11 13.955 21,954 0.01% 306,364

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