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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 10.650 49,635 +0 0.01% 528,613
2025-10-13 2025-10-09 10.540 49,635 +0 0.01% 523,153
2025-10-10 2025-10-08 10.600 49,635 +0 0.01% 526,131
2025-10-09 2025-10-06 10.600 49,635 +0 0.01% 526,131
2025-10-08 2025-10-03 10.600 49,635 +0 0.01% 526,131
2025-10-06 2025-10-02 10.630 49,635 +0 0.01% 527,620
2025-10-03 2025-09-30 10.550 49,635 +0 0.01% 523,649
2025-10-02 2025-09-29 10.600 49,635 +0 0.01% 526,131
2025-09-30 2025-09-26 10.550 49,635 +0 0.01% 523,649
2025-09-29 2025-09-25 10.490 49,635 +0 0.01% 520,671
2025-09-26 2025-09-24 10.580 49,635 +0 0.01% 525,138
2025-09-25 2025-09-23 10.470 49,635 +0 0.01% 519,678
2025-09-24 2025-09-22 10.410 49,635 +0 0.01% 516,700
2025-09-23 2025-09-19 10.480 49,635 +0 0.01% 520,175
2025-09-22 2025-09-18 10.530 49,635 +0 0.01% 522,657
2025-09-19 2025-09-17 10.530 49,635 +0 0.01% 522,657
2025-09-18 2025-09-16 10.520 49,635 +0 0.01% 522,160
2025-09-17 2025-09-15 10.500 49,635 +0 0.01% 521,168
2025-09-16 2025-09-12 10.500 49,635 +0 0.01% 521,168
2025-09-15 2025-09-11 10.620 49,635 +0 0.01% 527,124
2025-09-12 2025-09-10 10.620 49,635 +0 0.01% 527,124
2025-09-11 2025-09-09 10.660 49,635 +0 0.01% 529,109
2025-09-10 2025-09-08 10.300 49,635 -87,987 0.01% 511,241
2025-09-09 2025-09-05 10.909 137,622 +22,800 0.03% 1,501,282
2025-09-08 2025-09-04 10.847 114,822 +5,582 0.02% 1,245,473
2025-09-05 2025-09-03 10.857 109,240 +81,221 0.02% 1,186,049
2025-09-04 2025-09-02 10.816 28,019 +389 0.01% 303,057
2025-08-28 2025-08-26 10.816 27,630 -389 0.01% 298,849
2025-08-26 2025-08-22 10.353 28,019 +389 0.01% 290,081
2025-08-25 2025-08-21 9.509 27,630 -778 0.01% 262,737
2025-08-22 2025-08-20 9.530 28,408 +389 0.01% 270,720
2025-08-19 2025-08-15 9.365 28,019 +389 0.01% 262,399
2025-07-11 2025-07-09 9.190 27,630 -389 0.01% 253,922
2025-07-10 2025-07-08 9.128 28,019 +389 0.01% 255,767
2025-07-03 2025-06-30 9.097 27,630 -778 0.01% 251,363
2025-07-02 2025-06-27 9.025 28,408 +778 0.01% 256,395
2025-06-18 2025-06-16 9.087 27,630 -778 0.01% 251,079
2025-06-13 2025-06-11 9.272 28,408 +778 0.01% 263,411
2025-05-26 2025-05-22 9.015 27,630 -389 0.01% 249,088
2025-05-22 2025-05-20 8.830 28,019 +389 0.01% 247,405
2025-05-21 2025-05-19 8.809 27,630 -72,756 0.01% 243,402
2025-05-19 2025-05-15 9.969 100,386 +5,456 0.02% 1,000,704
2025-05-16 2025-05-14 10.034 94,930 +68,801 0.02% 952,515
2025-05-15 2025-05-13 10.001 26,129 -735 0.01% 261,322
2025-05-14 2025-05-12 9.979 26,864 +368 0.01% 268,088
2025-05-13 2025-05-09 9.903 26,496 +367 0.01% 262,397
2025-05-12 2025-05-08 9.882 26,129 -367 0.01% 258,194
2025-05-09 2025-05-07 9.707 26,496 +367 0.01% 257,207
2025-05-07 2025-05-02 9.773 26,129 -735 0.01% 255,350
2025-05-06 2025-04-30 9.784 26,864 +735 0.01% 262,826
2025-04-28 2025-04-24 9.490 26,129 -367 0.01% 247,957
2025-04-25 2025-04-23 9.392 26,496 +367 0.01% 248,845
2025-04-17 2025-04-15 9.272 26,129 -367 0.01% 242,270
2025-04-16 2025-04-14 9.250 26,496 +367 0.01% 245,096
2025-04-03 2025-04-01 9.370 26,129 -367 0.01% 244,829
2025-04-02 2025-03-31 9.337 26,496 +367 0.01% 247,403
2025-04-01 2025-03-28 9.522 26,129 -735 0.01% 248,810
2025-03-28 2025-03-26 9.305 26,864 +735 0.01% 249,962
2025-03-07 2025-03-05 9.033 26,129 -69 0.01% 236,014
2025-02-27 2025-02-25 8.869 26,198 -6,248 0.01% 232,361
2025-02-18 2025-02-14 8.848 32,446 -551 0.01% 287,071
2025-01-22 2025-01-20 8.891 32,997 +620 0.01% 293,382
2025-01-21 2025-01-17 8.891 32,377 -620 0.01% 287,870
2025-01-09 2025-01-07 8.902 32,997 +252 0.01% 293,741
2024-12-30 2024-12-24 9.011 32,745 +368 0.01% 295,062
2024-12-27 2024-12-20 8.956 32,377 -804 0.01% 289,984
2024-11-29 2024-11-27 8.902 33,181 +367 0.01% 295,379
2024-11-28 2024-11-26 8.924 32,814 -367 0.01% 292,826
2024-11-25 2024-11-21 8.924 33,181 +436 0.01% 296,101
2024-11-20 2024-11-18 8.967 32,745 +368 0.01% 293,636
2024-11-14 2024-11-12 8.989 32,377 -253 0.01% 291,041
2024-10-31 2024-10-29 9.120 32,630 -184 0.01% 297,576
2024-10-22 2024-10-18 9.239 32,814 +69 0.01% 303,182
2024-10-21 2024-10-17 9.218 32,745 -95,564 0.01% 301,832
2024-10-18 2024-10-16 9.250 128,309 +95,932 0.03% 1,186,898
2024-10-17 2024-10-15 9.174 32,377 -735 0.01% 297,031
2024-10-16 2024-10-14 9.305 33,112 +298 0.01% 308,098
2024-10-14 2024-10-09 9.435 32,814 +437 0.01% 309,610
2024-10-09 2024-10-07 9.740 32,377 -437 0.01% 315,353
2024-08-22 2024-08-20 9.109 32,814 -91 0.01% 298,897
2024-07-05 2024-07-03 9.816 32,905 +528 0.01% 323,002
2024-06-28 2024-06-26 9.751 32,377 +452 0.01% 315,705
2024-06-21 2024-06-19 9.740 31,925 +735 0.01% 310,950
2024-06-11 2024-06-06 9.740 31,190 -7,144 0.01% 303,792
2024-05-27 2024-05-23 9.751 38,334 -2,757 0.01% 373,791
2024-05-23 2024-05-21 9.773 41,091 +9,189 0.01% 401,569
2024-05-20 2024-05-16 10.835 31,902 +120 0.01% 345,661
2024-05-17 2024-05-14 10.812 31,782 +1,740 0.01% 343,630
2024-04-12 2024-04-10 10.341 30,042 -1,740 0.01% 310,665
2023-10-18 2023-10-16 11.157 31,782 +588 0.01% 354,585
2023-09-28 2023-09-26 11.375 31,194 -348 0.01% 354,835
2023-09-04 2023-08-30 12.028 31,542 +929 0.01% 379,397
2023-08-30 2023-08-28 12.005 30,613 -675 0.01% 367,498
2023-08-23 2023-08-21 12.147 31,288 +1,013 0.01% 380,046
2023-08-18 2023-08-16 12.265 30,275 -1,013 0.01% 371,326
2023-08-17 2023-08-15 12.265 31,288 +1,013 0.01% 383,750
2023-06-30 2023-06-28 11.661 30,275 +915 0.01% 353,046
2023-06-21 2023-06-19 11.709 29,360 +2,027 0.01% 343,766
2023-06-02 2023-05-31 11.934 27,333 -338 0.01% 326,181
2023-05-22 2023-05-18 13.224 27,671 +1,313 0.01% 365,919
2023-02-22 2023-02-20 13.920 26,358 +67 0.01% 366,901
2022-09-13 2022-09-08 13.025 26,291 -37,873 0.01% 342,442
2022-09-09 2022-09-07 13.075 64,164 +322 0.02% 838,929
2022-09-07 2022-09-05 13.174 63,842 +644 0.02% 841,067
2022-09-02 2022-08-31 13.472 63,198 +36,907 0.02% 851,433
2022-07-22 2022-07-20 14.019 26,291 -52 0.01% 368,582
2022-06-30 2022-06-28 14.790 26,343 +679 0.01% 389,610
2022-06-24 2022-06-22 14.815 25,664 -32,185 0.01% 380,206
2022-06-17 2022-06-15 14.914 57,849 +32,501 0.02% 862,770
2022-06-07 2022-06-02 15.163 25,348 -33,794 0.01% 384,345
2022-05-27 2022-05-25 15.163 59,142 +33,776 0.02% 896,755
2022-05-23 2022-05-19 16.327 25,366 +997 0.01% 414,138
2022-01-28 2022-01-26 16.534 24,369 -618 0.01% 402,905
2021-11-18 2021-11-16 16.922 24,987 -31,105 0.01% 422,820
2021-11-16 2021-11-12 16.870 56,092 -309 0.02% 946,264
2021-10-05 2021-09-30 17.594 56,401 -309 0.02% 992,338
2021-09-30 2021-09-28 17.284 56,710 -309 0.02% 980,167
2021-08-12 2021-08-10 18.862 57,019 +50 0.02% 1,075,502
2021-07-23 2021-07-21 19.250 56,969 +309 0.02% 1,096,669
2021-07-19 2021-07-15 19.664 56,660 +309 0.02% 1,114,177
2021-07-09 2021-07-07 19.923 56,351 +309 0.02% 1,122,681
2021-06-30 2021-06-28 19.561 56,042 +495 0.02% 1,096,224
2021-06-10 2021-06-08 20.001 55,547 +48 0.02% 1,110,974
2021-05-24 2021-05-20 21.389 55,499 +1,722 0.02% 1,187,041
2021-04-15 2021-04-13 21.015 53,777 +449 0.02% 1,130,106
2021-04-14 2021-04-12 20.641 53,328 -300 0.02% 1,100,735
2021-04-07 2021-03-31 20.694 53,628 -299 0.02% 1,109,791
2021-04-01 2021-03-30 20.774 53,927 -20,223 0.02% 1,120,299
2021-03-31 2021-03-29 20.561 74,150 -300 0.02% 1,524,579
2021-03-30 2021-03-26 20.641 74,450 -299 0.02% 1,536,711
2021-03-29 2021-03-25 20.614 74,749 -300 0.02% 1,540,887
2021-03-26 2021-03-24 20.481 75,049 -300 0.02% 1,537,051
2021-03-24 2021-03-22 21.041 75,349 +21,572 0.02% 1,585,447
2021-03-22 2021-03-18 21.095 53,777 -37,450 0.02% 1,134,414
2021-03-19 2021-03-17 21.041 91,227 +31,458 0.03% 1,919,542
2020-12-29 2020-12-24 20.000 59,769 -23,824 0.02% 1,195,379
2020-12-28 2020-12-22 20.027 83,593 +899 0.02% 1,674,091
2020-12-23 2020-12-21 20.134 82,694 +599 0.02% 1,664,920
2020-12-18 2020-12-16 19.893 82,095 +2,097 0.02% 1,633,131
2020-12-15 2020-12-11 20.027 79,998 +8,089 0.02% 1,602,095
2020-12-11 2020-12-09 20.240 71,909 +300 0.02% 1,455,461
2020-12-08 2020-12-04 20.214 71,609 -7,190 0.02% 1,447,476
2020-12-03 2020-12-01 20.214 78,799 +599 0.02% 1,592,812
2020-10-14 2020-10-09 18.905 78,200 +599 0.02% 1,478,387
2020-10-08 2020-10-06 19.012 77,601 +899 0.02% 1,475,351
2020-10-07 2020-10-05 19.012 76,702 +299 0.02% 1,458,259
2020-09-17 2020-09-15 19.359 76,403 +3,895 0.02% 1,479,096
2020-09-16 2020-09-14 19.359 72,508 +1,498 0.02% 1,403,692
2020-09-15 2020-09-11 19.359 71,010 +2,697 0.02% 1,374,692
2020-09-14 2020-09-10 19.279 68,313 +1,198 0.02% 1,317,008
2020-09-09 2020-09-07 19.332 67,115 -35,952 0.02% 1,297,496
2020-09-08 2020-09-04 19.439 103,067 +300 0.03% 2,003,545
2020-09-04 2020-09-02 19.439 102,767 +1,498 0.03% 1,997,713
2020-08-28 2020-08-26 19.813 101,269 +898 0.03% 2,006,450
2020-08-27 2020-08-25 20.027 100,371 +300 0.03% 2,010,099
2020-08-24 2020-08-20 19.493 100,071 +899 0.03% 1,950,649
2020-08-21 2020-08-19 19.760 99,172 +2,097 0.03% 1,959,606
2020-08-19 2020-08-17 19.573 97,075 +300 0.03% 1,900,025
2020-08-18 2020-08-14 19.573 96,775 +2,696 0.03% 1,894,153
2020-08-14 2020-08-12 19.146 94,079 +300 0.03% 1,801,191
2020-08-13 2020-08-11 19.172 93,779 +2,396 0.03% 1,797,952
2020-08-12 2020-08-10 19.039 91,383 +1,498 0.03% 1,739,814
2020-08-11 2020-08-07 18.959 89,885 +899 0.03% 1,704,094
2020-08-10 2020-08-06 18.905 88,986 +3,296 0.03% 1,682,298
2020-08-07 2020-08-05 19.039 85,690 +2,397 0.02% 1,631,427
2020-07-20 2020-07-16 19.786 83,293 +3,595 0.02% 1,648,066
2020-07-13 2020-07-09 20.027 79,698 +579 0.02% 1,596,087
2020-07-10 2020-07-08 20.134 79,119 -1,393 0.02% 1,592,943
2020-07-09 2020-07-07 20.294 80,512 -20,067 0.02% 1,633,888
2020-07-08 2020-07-06 20.294 100,579 -16,521 0.03% 2,041,122
2020-07-07 2020-07-03 20.160 117,100 +13,836 0.03% 2,360,760
2020-07-06 2020-07-02 20.214 103,264 -6,292 0.03% 2,087,338
2020-07-03 2020-06-30 20.080 109,556 -3,595 0.03% 2,199,895
2020-07-02 2020-06-29 20.080 113,151 -20,073 0.03% 2,272,083
2020-06-30 2020-06-26 20.027 133,224 -2,806 0.04% 2,668,036
2020-06-29 2020-06-24 20.294 136,030 -6,291 0.04% 2,760,554
2020-06-26 2020-06-23 20.294 142,321 -7,191 0.04% 2,888,222
2020-06-24 2020-06-22 20.320 149,512 +51,387 0.04% 3,038,146
2020-06-23 2020-06-19 20.401 98,125 -4,794 0.03% 2,001,802
2020-06-22 2020-06-18 20.320 102,919 -1,198 0.03% 2,091,357
2020-06-19 2020-06-17 20.294 104,117 -1,198 0.03% 2,112,921
2020-06-18 2020-06-16 20.481 105,315 +2,106 0.03% 2,156,918
2020-06-17 2020-06-15 20.374 103,209 +16,777 0.03% 2,102,762
2020-06-16 2020-06-12 20.267 86,432 -45,234 0.03% 1,751,719
2020-06-15 2020-06-11 20.320 131,666 +37,744 0.04% 2,675,508
2020-06-12 2020-06-10 21.148 93,922 -3,295 0.03% 1,986,280
2020-06-11 2020-06-09 20.908 97,217 -599 0.03% 2,032,600
2020-06-10 2020-06-08 20.534 97,816 -300 0.03% 2,008,557
2020-06-09 2020-06-05 20.294 98,116 -23,069 0.03% 1,991,138
2020-06-08 2020-06-04 19.813 121,185 -7,490 0.04% 2,401,048
2020-06-05 2020-06-03 20.027 128,675 +12,883 0.04% 2,576,935
2020-06-04 2020-06-02 19.866 115,792 -31,757 0.03% 2,300,379
2020-06-03 2020-06-01 19.866 147,549 +3 0.04% 2,931,279
2020-06-02 2020-05-29 19.359 147,546 -299 0.04% 2,856,363
2020-06-01 2020-05-28 19.840 147,845 +299 0.04% 2,933,212
2020-05-27 2020-05-25 20.374 147,546 -123,748 0.04% 3,006,076
2020-05-26 2020-05-22 22.819 271,294 +6,891 0.08% 6,190,604
2020-05-25 2020-05-21 23.600 264,403 +13,607 0.08% 6,239,880
2020-05-22 2020-05-20 23.600 250,796 +99,526 0.08% 5,918,757
2020-05-21 2020-05-19 23.851 151,270 +4,875 0.05% 3,607,933
2020-05-20 2020-05-18 23.879 146,395 +5,162 0.05% 3,495,743
2020-05-19 2020-05-15 23.851 141,233 -91,782 0.04% 3,368,541
2020-05-18 2020-05-14 24.074 233,015 -287 0.07% 5,609,630
2020-05-15 2020-05-13 24.214 233,302 -287 0.07% 5,649,080
2020-05-14 2020-05-12 24.214 233,589 -287 0.07% 5,656,029
2020-05-13 2020-05-11 24.381 233,876 -286 0.07% 5,702,123
2020-05-12 2020-05-08 24.130 234,162 -287 0.07% 5,650,307
2020-05-11 2020-05-07 24.018 234,449 +93,212 0.07% 5,631,072
2020-05-06 2020-05-04 24.074 141,237 -287 0.04% 3,400,156
2020-05-05 2020-04-29 24.353 141,524 +287 0.04% 3,446,544
2020-04-07 2020-04-03 22.986 141,237 -1,439 0.04% 3,246,499
2020-04-06 2020-04-02 22.791 142,676 +574 0.04% 3,251,715
2020-04-03 2020-04-01 22.791 142,102 -861 0.04% 3,238,633
2020-04-02 2020-03-31 22.763 142,963 -4,296 0.04% 3,254,268
2020-03-31 2020-03-27 23.433 147,259 +1,147 0.05% 3,450,648
2020-03-30 2020-03-26 22.875 146,112 +2,007 0.05% 3,342,253
2020-03-25 2020-03-23 22.038 144,105 +574 0.04% 3,175,745
2020-03-19 2020-03-17 23.879 143,531 +2,294 0.04% 3,427,354
2020-03-16 2020-03-12 25.664 141,237 +2,581 0.04% 3,624,731
2020-03-13 2020-03-11 26.306 138,656 -860 0.04% 3,647,455
2020-03-11 2020-03-09 26.083 139,516 -1,721 0.04% 3,638,942
2020-03-06 2020-03-04 26.389 141,237 -6,309 0.04% 3,727,170
2020-03-05 2020-03-03 26.529 147,546 -1,434 0.05% 3,914,240
2020-03-04 2020-03-02 26.641 148,980 -860 0.05% 3,968,906
2020-03-03 2020-02-28 26.724 149,840 -861 0.05% 4,004,357
2020-03-02 2020-02-27 26.919 150,701 -573 0.05% 4,056,794
2020-02-28 2020-02-26 26.892 151,274 -860 0.05% 4,067,999
2020-02-27 2020-02-25 26.836 152,134 -861 0.05% 4,082,638
2020-02-26 2020-02-24 27.031 152,995 -573 0.05% 4,135,619
2020-02-25 2020-02-21 27.282 153,568 -861 0.05% 4,189,663
2020-02-24 2020-02-20 27.198 154,429 -573 0.05% 4,200,229
2020-02-21 2020-02-19 27.226 155,002 -861 0.05% 4,220,138
2020-02-20 2020-02-18 27.310 155,863 -860 0.05% 4,256,624
2020-02-19 2020-02-17 27.282 156,723 -574 0.05% 4,275,738
2020-02-18 2020-02-14 27.282 157,297 -3,154 0.05% 4,291,398
2020-02-17 2020-02-13 27.366 160,451 -574 0.05% 4,390,874
2020-02-14 2020-02-12 27.282 161,025 -860 0.05% 4,393,106
2020-02-13 2020-02-11 27.254 161,885 -574 0.05% 4,412,053
2020-02-12 2020-02-10 27.254 162,459 -860 0.05% 4,427,697
2020-02-11 2020-02-07 27.533 163,319 -574 0.05% 4,496,695
2020-02-10 2020-02-06 27.477 163,893 -860 0.05% 4,503,355
2020-02-07 2020-02-05 27.338 164,753 -573 0.05% 4,504,006
2020-02-06 2020-02-04 27.450 165,326 +860 0.05% 4,538,118
2020-02-05 2020-02-03 27.338 164,466 -860 0.05% 4,496,160
2020-02-04 2020-01-31 27.366 165,326 +5,448 0.05% 4,524,282
2020-02-03 2020-01-30 27.422 159,878 -860 0.05% 4,384,113
2020-01-31 2020-01-29 27.645 160,738 -573 0.05% 4,443,567
2020-01-30 2020-01-24 28.105 161,311 -1,434 0.05% 4,533,656
2020-01-29 2020-01-22 28.314 162,745 -574 0.05% 4,608,008
2020-01-23 2020-01-21 28.314 163,319 -574 0.05% 4,624,260
2020-01-22 2020-01-20 28.802 163,893 -860 0.05% 4,720,522
2020-01-21 2020-01-17 28.872 164,753 -573 0.05% 4,756,782
2020-01-20 2020-01-16 28.454 165,326 +24,089 0.05% 4,704,147
2020-01-13 2020-01-09 28.105 141,237 -573 0.04% 3,969,475
2020-01-10 2020-01-08 27.896 141,810 -574 0.04% 3,955,910
2020-01-09 2020-01-07 27.868 142,384 -573 0.04% 3,967,950
2020-01-08 2020-01-06 27.966 142,957 -861 0.04% 3,997,876
2020-01-07 2020-01-03 28.105 143,818 -573 0.04% 4,042,014
2020-01-06 2020-01-02 28.175 144,391 -574 0.05% 4,068,188
2019-12-17 2019-12-13 28.105 144,965 -574 0.05% 4,074,251
2019-12-16 2019-12-12 27.896 145,539 -6,595 0.05% 4,059,933
2019-12-12 2019-12-10 28.035 152,134 -287 0.05% 4,265,126
2019-12-11 2019-12-09 27.896 152,421 +2,007 0.05% 4,251,913
2019-12-05 2019-12-03 27.896 150,414 -287 0.05% 4,195,926
2019-12-04 2019-12-02 27.896 150,701 +1,721 0.05% 4,203,932
2019-12-03 2019-11-29 28.384 148,980 +2,581 0.05% 4,228,652
2019-11-27 2019-11-25 28.314 146,399 -860 0.05% 4,145,183
2019-11-26 2019-11-22 27.896 147,259 +573 0.05% 4,107,914
2019-11-04 2019-10-31 28.872 146,686 -9,750 0.05% 4,235,147
2019-11-01 2019-10-30 28.942 156,436 +9,464 0.05% 4,527,561
2019-10-28 2019-10-24 28.802 146,972 -287 0.05% 4,233,155
2019-10-24 2019-10-22 28.663 147,259 -1,721 0.05% 4,220,882
2019-10-22 2019-10-18 28.733 148,980 +2,294 0.05% 4,280,601
2019-10-17 2019-10-15 27.840 146,686 +5,449 0.05% 4,083,746
2019-10-15 2019-10-11 27.366 141,237 +41 0.04% 3,865,067
2019-10-14 2019-10-10 27.115 141,196 -8,418 0.04% 3,828,496
2019-10-11 2019-10-09 27.338 149,614 -287 0.05% 4,090,137
2019-10-10 2019-10-08 27.087 149,901 -1,147 0.05% 4,060,348
2019-10-02 2019-09-27 27.366 151,048 +2,007 0.05% 4,133,553
2019-09-30 2019-09-26 27.450 149,041 -1,147 0.05% 4,091,103
2019-09-25 2019-09-23 27.450 150,188 +4,589 0.05% 4,122,587
2019-09-19 2019-09-17 27.645 145,599 -1,148 0.05% 4,025,053
2019-09-17 2019-09-13 27.896 146,747 -2,581 0.05% 4,093,632
2019-09-16 2019-09-12 27.840 149,328 -2,007 0.05% 4,157,300
2019-09-13 2019-09-11 27.868 151,335 +10,139 0.05% 4,217,396
2019-09-12 2019-09-10 27.896 141,196 +1,467 0.04% 3,938,782
2019-09-11 2019-09-09 27.840 139,729 -342 0.04% 3,890,063
2019-09-10 2019-09-06 28.035 140,071 +2,316 0.04% 3,926,936
2019-09-09 2019-09-05 27.868 137,755 -3,483 0.04% 3,838,949
2019-09-06 2019-09-04 28.035 141,238 -531 0.04% 3,959,653
2019-09-05 2019-09-03 27.477 141,769 +286 0.04% 3,895,445
2019-09-04 2019-09-02 27.728 141,483 +287 0.04% 3,923,107
2019-09-03 2019-08-30 27.868 141,196 -121,752 0.04% 3,934,843
2019-09-02 2019-08-29 28.669 262,948 -287 0.08% 7,538,528
2019-08-30 2019-08-28 28.740 263,235 +3,900 0.08% 7,565,390
2019-08-29 2019-08-27 28.882 259,335 +110,946 0.08% 7,490,020
2019-08-28 2019-08-26 28.669 148,389 +1,413 0.05% 4,254,205
2019-08-27 2019-08-23 29.165 146,976 +282 0.05% 4,286,524
2019-08-26 2019-08-22 29.377 146,694 -565 0.05% 4,309,453
2019-08-23 2019-08-21 29.731 147,259 +1,978 0.05% 4,378,172
2019-08-22 2019-08-20 29.731 145,281 +3,108 0.05% 4,319,364
2019-08-20 2019-08-16 29.377 142,173 +3,069 0.05% 4,176,638
2019-08-19 2019-08-15 28.952 139,104 +233 0.04% 4,027,398
2019-08-16 2019-08-14 28.598 138,871 +2,875 0.04% 3,971,500
2019-08-15 2019-08-13 28.598 135,996 -3,108 0.04% 3,889,280
2019-08-14 2019-08-12 29.590 139,104 +2,825 0.04% 4,116,021
2019-08-13 2019-08-09 30.368 136,279 -2,825 0.04% 4,138,547
2019-08-09 2019-08-07 30.722 139,104 +3,390 0.04% 4,273,572
2019-08-08 2019-08-06 30.297 135,714 -40,119 0.04% 4,111,782
2019-08-07 2019-08-05 30.722 175,833 +1,695 0.06% 5,401,965
2019-08-06 2019-08-02 31.572 174,138 +1,130 0.06% 5,497,814
2019-08-05 2019-08-01 31.784 173,008 +1,413 0.06% 5,498,879
2019-08-01 2019-07-30 31.996 171,595 -283 0.05% 5,490,409
2019-07-26 2019-07-24 32.421 171,878 +8,759 0.05% 5,572,466
2019-07-25 2019-07-23 32.492 163,119 +282 0.05% 5,300,037
2019-07-18 2019-07-16 32.917 162,837 -89,518 0.05% 5,360,036
2019-07-17 2019-07-15 32.917 252,355 +283 0.08% 8,306,662
2019-07-16 2019-07-12 33.271 252,072 -282 0.08% 8,386,565
2019-07-15 2019-07-11 33.129 252,354 +2,256 0.08% 8,360,220
2019-07-12 2019-07-10 32.846 250,098 +86,414 0.08% 8,214,665
2019-07-08 2019-07-04 32.563 163,684 +847 0.05% 5,329,982
2019-07-05 2019-07-03 32.421 162,837 +2,260 0.05% 5,279,347
2019-07-04 2019-07-02 32.421 160,577 -2,260 0.05% 5,206,076
2019-07-02 2019-06-27 32.563 162,837 +10,714 0.05% 5,302,401
2019-06-28 2019-06-26 32.421 152,123 +1,131 0.05% 4,931,988
2019-06-27 2019-06-25 32.209 150,992 +668 0.05% 4,863,254
2019-06-26 2019-06-24 32.209 150,324 +847 0.05% 4,841,739
2019-06-25 2019-06-21 32.138 149,477 +10,476 0.05% 4,803,877
2019-06-24 2019-06-20 33.058 139,001 +542 0.05% 4,595,116
2019-06-21 2019-06-19 32.279 138,459 -542 0.05% 4,469,384
2019-06-20 2019-06-18 31.926 139,001 -115,511 0.05% 4,437,681
2019-06-19 2019-06-17 31.855 254,512 +60,415 0.08% 8,107,416
2019-06-18 2019-06-14 31.996 194,097 +46,524 0.06% 6,210,391
2019-06-13 2019-06-11 32.279 147,573 -1,695 0.05% 4,763,579
2019-06-06 2019-06-04 31.784 149,268 +1,130 0.05% 4,744,328
2019-06-05 2019-06-03 31.926 148,138 +1,413 0.05% 4,729,385
2019-05-30 2019-05-28 31.996 146,725 -549 0.05% 4,694,661
2019-05-29 2019-05-27 32.067 147,274 +565 0.05% 4,722,652
2019-05-28 2019-05-24 32.138 146,709 +847 0.05% 4,714,919
2019-05-24 2019-05-22 32.279 145,862 +17 0.05% 4,708,349
2019-05-23 2019-05-21 32.350 145,845 -17 0.05% 4,718,125
2019-05-22 2019-05-20 32.563 145,862 -110,451 0.05% 4,749,651
2019-05-21 2019-05-17 35.232 256,313 +847 0.08% 9,030,305
2019-05-20 2019-05-16 35.379 255,466 +10,144 0.08% 9,038,044
2019-05-17 2019-05-15 35.232 245,322 +503 0.08% 8,643,075
2019-05-16 2019-05-14 35.011 244,819 +103,582 0.08% 8,571,332
2019-05-15 2019-05-10 35.084 141,237 +544 0.05% 4,955,222
2019-05-14 2019-05-09 34.937 140,693 -99,892 0.05% 4,915,439
2019-05-10 2019-05-08 35.526 240,585 +815 0.08% 8,546,965
2019-05-09 2019-05-07 35.526 239,770 +3,807 0.08% 8,518,012
2019-05-03 2019-04-30 35.232 235,963 +105,331 0.08% 8,313,342
2019-05-02 2019-04-29 35.158 130,632 -2,447 0.04% 4,592,760
2019-04-30 2019-04-26 35.305 133,079 -2,720 0.05% 4,698,368
2019-04-29 2019-04-25 35.305 135,799 +1,904 0.05% 4,794,398
2019-04-26 2019-04-24 35.084 133,895 +272 0.05% 4,697,632
2019-04-25 2019-04-23 35.599 133,623 -2,448 0.05% 4,756,887
2019-04-23 2019-04-17 35.599 136,071 +272 0.05% 4,844,034
2019-04-18 2019-04-16 35.452 135,799 -2,175 0.05% 4,814,374
2019-04-17 2019-04-15 35.599 137,974 -544 0.05% 4,911,780
2019-04-04 2019-04-02 34.790 138,518 -544 0.05% 4,819,074
2019-04-01 2019-03-28 34.790 139,062 +5,711 0.05% 4,838,000
2019-03-27 2019-03-25 34.202 133,351 -544 0.05% 4,560,847
2019-03-26 2019-03-22 34.275 133,895 -272 0.05% 4,589,301
2019-03-22 2019-03-20 34.717 134,167 -272 0.05% 4,657,833
2019-03-14 2019-03-12 34.202 134,439 -2,719 0.05% 4,598,058
2019-03-13 2019-03-11 34.128 137,158 -1,088 0.05% 4,680,965
2019-03-07 2019-03-05 34.128 138,246 -160 0.05% 4,718,096
2019-03-06 2019-03-04 34.055 138,406 +1,087 0.05% 4,713,377
2019-03-05 2019-03-01 34.496 137,319 +1,632 0.05% 4,736,960
2019-02-25 2019-02-21 33.687 135,687 -1,360 0.05% 4,570,882
2019-02-22 2019-02-20 33.540 137,047 -544 0.05% 4,596,536
2019-02-21 2019-02-19 33.393 137,591 +544 0.05% 4,594,541
2019-02-20 2019-02-18 33.687 137,047 -544 0.05% 4,616,696
2019-02-19 2019-02-15 33.319 137,591 +272 0.05% 4,584,421
2019-02-15 2019-02-13 33.761 137,319 -543 0.05% 4,635,959
2019-02-14 2019-02-12 33.834 137,862 -816 0.05% 4,664,431
2019-02-13 2019-02-11 33.761 138,678 -816 0.05% 4,681,839
2019-02-12 2019-02-08 33.687 139,494 -544 0.05% 4,699,128
2019-02-11 2019-02-04 33.613 140,038 -1,359 0.05% 4,707,153
2019-02-08 2019-01-31 33.246 141,397 -544 0.05% 4,700,834
2019-02-01 2019-01-30 33.613 141,941 -24,473 0.05% 4,771,120
2019-01-31 2019-01-29 33.540 166,414 -111,195 0.06% 5,581,500
2019-01-30 2019-01-28 33.540 277,609 -272 0.09% 9,310,964
2019-01-28 2019-01-24 32.878 277,881 +13,893 0.09% 9,136,137
2019-01-25 2019-01-23 32.510 263,988 +1,087 0.09% 8,582,280
2019-01-24 2019-01-22 32.216 262,901 -544 0.09% 8,469,594
2019-01-23 2019-01-21 32.289 263,445 +125,311 0.09% 8,506,497
2019-01-17 2019-01-15 31.775 138,134 +815 0.05% 4,389,152
2019-01-15 2019-01-11 31.701 137,319 +272 0.05% 4,353,155
2019-01-14 2019-01-10 31.701 137,047 -815 0.05% 4,344,533
2019-01-11 2019-01-09 31.554 137,862 +1,087 0.05% 4,350,089
2019-01-03 2018-12-31 31.775 136,775 +2,176 0.05% 4,345,970
2018-12-28 2018-12-24 31.775 134,599 -2,720 0.05% 4,276,828
2018-12-27 2018-12-20 31.480 137,319 -815 0.05% 4,322,855
2018-12-20 2018-12-18 30.818 138,134 +272 0.05% 4,257,071
2018-12-19 2018-12-17 31.260 137,862 -3,299 0.05% 4,309,528
2018-12-18 2018-12-14 31.333 141,161 -1,359 0.05% 4,423,037
2018-12-17 2018-12-13 31.186 142,520 -2,720 0.05% 4,444,654
2018-12-14 2018-12-12 31.333 145,240 -3,534 0.05% 4,550,845
2018-12-13 2018-12-11 31.113 148,774 -4,079 0.05% 4,628,749
2018-12-10 2018-12-06 31.039 152,853 +4,120 0.05% 4,744,415
2018-12-03 2018-11-29 31.039 148,733 -272 0.05% 4,616,534
2018-11-29 2018-11-27 31.186 149,005 -2,447 0.05% 4,646,896
2018-11-28 2018-11-26 31.113 151,452 -5,166 0.05% 4,712,069
2018-11-27 2018-11-23 30.671 156,618 -816 0.05% 4,803,679
2018-11-22 2018-11-20 30.009 157,434 +816 0.05% 4,724,490
2018-11-21 2018-11-19 30.156 156,618 +4,350 0.05% 4,723,042
2018-11-20 2018-11-16 30.230 152,268 -2,991 0.05% 4,603,061
2018-11-19 2018-11-15 30.377 155,259 -1,359 0.05% 4,716,318
2018-11-15 2018-11-13 29.303 156,618 +9,004 0.05% 4,589,414
2018-11-14 2018-11-12 29.421 147,614 +816 0.05% 4,342,940
2018-11-13 2018-11-09 29.333 146,798 +544 0.05% 4,305,975
2018-11-12 2018-11-08 29.568 146,254 -1,632 0.05% 4,324,442
2018-11-09 2018-11-07 29.494 147,886 -1,360 0.05% 4,361,819
2018-11-08 2018-11-06 29.421 149,246 +816 0.05% 4,390,955
2018-11-07 2018-11-05 29.274 148,430 -544 0.05% 4,345,112
2018-11-06 2018-11-02 29.215 148,974 +544 0.05% 4,352,271
2018-11-05 2018-11-01 28.921 148,430 +1,632 0.05% 4,292,709
2018-11-02 2018-10-31 28.685 146,798 +544 0.05% 4,210,959
2018-11-01 2018-10-30 28.656 146,254 +815 0.05% 4,191,051
2018-10-31 2018-10-29 28.656 145,439 +828 0.05% 4,167,696
2018-10-30 2018-10-26 28.744 144,611 +815 0.05% 4,156,733
2018-10-29 2018-10-25 28.833 143,796 +544 0.05% 4,145,998
2018-10-26 2018-10-24 29.244 143,252 +816 0.05% 4,189,318
2018-10-24 2018-10-22 29.494 142,436 +816 0.05% 4,201,075
2018-10-23 2018-10-19 29.274 141,620 +7,842 0.05% 4,145,758
2018-10-22 2018-10-18 29.303 133,778 -40,285 0.05% 3,920,128
2018-10-19 2018-10-16 29.391 174,063 +2,176 0.06% 5,115,972
2018-10-18 2018-10-15 29.333 171,887 +1,359 0.06% 5,041,902
2018-10-15 2018-10-11 29.421 170,528 +544 0.06% 5,017,091
2018-10-11 2018-10-09 29.862 169,984 +5,982 0.06% 5,076,102
2018-10-05 2018-10-03 30.009 164,002 +1,088 0.06% 4,921,591
2018-10-03 2018-09-28 30.156 162,914 -544 0.06% 4,912,907
2018-10-02 2018-09-27 29.936 163,458 -272 0.06% 4,893,244
2018-09-28 2018-09-26 30.009 163,730 -544 0.06% 4,913,429
2018-09-26 2018-09-21 30.156 164,274 -272 0.06% 4,953,919
2018-09-24 2018-09-20 30.083 164,546 -271 0.06% 4,950,019
2018-09-21 2018-09-19 30.304 164,817 -765 0.06% 4,994,540
2018-09-20 2018-09-18 30.156 165,582 -271 0.06% 4,993,364
2018-09-19 2018-09-17 30.083 165,853 -968 0.06% 4,989,338
2018-09-18 2018-09-14 30.156 166,821 -272 0.06% 5,030,728
2018-09-17 2018-09-13 30.083 167,093 -544 0.06% 5,026,640
2018-09-14 2018-09-12 29.568 167,637 +14,349 0.06% 4,956,695
2018-09-13 2018-09-11 30.009 153,288 -2,297 0.05% 4,600,071
2018-09-12 2018-09-10 30.009 155,585 +7,193 0.05% 4,669,003
2018-09-11 2018-09-07 30.083 148,392 -7,556 0.05% 4,464,060
2018-09-10 2018-09-06 30.524 155,948 +363 0.05% 4,760,189
2018-09-07 2018-09-05 30.892 155,585 -1,305 0.05% 4,806,326
2018-09-04 2018-08-31 31.480 156,890 -142,200 0.05% 4,938,957
2018-09-03 2018-08-30 32.516 299,090 -1,088 0.10% 9,725,292
2018-08-31 2018-08-29 32.591 300,178 -1,585 0.10% 9,783,057
2018-08-30 2018-08-28 32.591 301,763 +139,195 0.10% 9,834,713
2018-08-28 2018-08-24 32.740 162,568 +16,989 0.06% 5,322,478
2018-08-27 2018-08-23 32.516 145,579 -6,437 0.05% 4,733,687
2018-08-22 2018-08-20 32.442 152,016 +268 0.05% 4,931,657
2018-08-21 2018-08-17 32.591 151,748 +6,168 0.05% 4,945,597
2018-08-10 2018-08-08 34.008 145,580 +1,609 0.05% 4,950,862
2018-08-09 2018-08-07 33.859 143,971 -2,413 0.05% 4,874,669
2018-08-08 2018-08-06 33.560 146,384 +804 0.05% 4,912,702
2018-08-07 2018-08-03 33.560 145,580 -804 0.05% 4,885,719
2018-08-06 2018-08-02 33.859 146,384 -4,110 0.05% 4,956,370
2018-08-03 2018-08-01 34.008 150,494 -3,755 0.05% 5,117,977
2018-08-02 2018-07-31 33.859 154,249 -1,341 0.05% 5,222,669
2018-08-01 2018-07-30 33.710 155,590 -651 0.05% 5,244,866
2018-07-31 2018-07-27 33.486 156,241 -805 0.05% 5,231,854
2018-07-30 2018-07-26 33.560 157,046 +6,524 0.05% 5,270,523
2018-07-27 2018-07-25 33.560 150,522 -964 0.05% 5,051,575
2018-07-26 2018-07-24 33.560 151,486 -805 0.05% 5,083,927
2018-07-25 2018-07-23 33.262 152,291 -1,609 0.05% 5,065,512
2018-07-19 2018-07-17 33.411 153,900 -1,228 0.05% 5,141,986
2018-07-18 2018-07-16 33.486 155,128 -805 0.05% 5,194,585
2018-07-17 2018-07-13 33.560 155,933 -1,072 0.05% 5,233,170
2018-07-13 2018-07-11 33.486 157,005 -1,073 0.05% 5,257,437
2018-07-12 2018-07-10 33.486 158,078 -537 0.05% 5,293,368
2018-07-11 2018-07-09 33.560 158,615 +3,487 0.05% 5,323,179
2018-07-10 2018-07-06 33.933 155,128 -1,609 0.05% 5,264,000
2018-06-29 2018-06-27 33.933 156,737 +3,647 0.06% 5,318,599
2018-06-25 2018-06-21 34.082 153,090 -536 0.05% 5,217,678
2018-06-12 2018-06-08 34.754 153,626 -269 0.05% 5,339,061
2018-06-06 2018-06-04 34.679 153,895 +2,146 0.05% 5,336,933
2018-06-01 2018-05-30 34.008 151,749 +22,794 0.05% 5,160,657
2018-05-29 2018-05-25 34.306 128,955 -87,424 0.05% 4,423,951
2018-05-25 2018-05-23 34.157 216,379 +43,712 0.08% 7,390,858
2018-05-24 2018-05-21 34.306 172,667 -142,641 0.06% 5,923,542
2018-05-23 2018-05-18 37.341 315,308 +6,704 0.11% 11,774,036
2018-05-21 2018-05-17 37.109 308,604 +38,040 0.11% 11,451,975
2018-05-18 2018-05-16 37.341 270,564 +110,970 0.10% 10,103,233
2018-05-17 2018-05-15 37.341 159,594 -156,331 0.06% 5,959,460
2018-05-15 2018-05-11 37.031 315,925 -774 0.12% 11,699,175
2018-05-11 2018-05-09 36.644 316,699 +11,548 0.12% 11,605,161
2018-05-08 2018-05-04 36.489 305,151 -1,033 0.11% 11,134,713
2018-05-07 2018-05-03 36.799 306,184 +22,066 0.11% 11,267,289
2018-05-04 2018-05-02 36.877 284,118 +109,736 0.10% 10,477,292
2018-05-03 2018-04-30 36.877 174,382 -516 0.06% 6,430,607
2018-05-02 2018-04-27 36.567 174,898 -258 0.06% 6,395,436
2018-04-30 2018-04-26 36.567 175,156 +2,323 0.06% 6,404,871
2018-04-09 2018-04-04 35.869 172,833 +517 0.06% 6,199,419
2018-04-06 2018-04-03 35.869 172,316 -1,033 0.06% 6,180,875
2018-04-03 2018-03-28 35.792 173,349 -1,291 0.06% 6,204,498
2018-03-29 2018-03-27 36.024 174,640 +7,745 0.06% 6,291,295
2018-03-28 2018-03-26 35.792 166,895 -2,323 0.06% 5,973,497
2018-03-27 2018-03-23 35.869 169,218 -6,713 0.06% 6,069,751
2018-03-26 2018-03-22 35.947 175,931 -2,065 0.06% 6,324,172
2018-03-23 2018-03-21 35.714 177,996 -6,454 0.07% 6,357,034
2018-03-22 2018-03-20 35.714 184,450 -2,065 0.07% 6,587,535
2018-03-21 2018-03-19 35.869 186,515 +6,712 0.07% 6,690,185
2018-03-20 2018-03-16 35.869 179,803 -258 0.07% 6,449,429
2018-03-19 2018-03-15 35.792 180,061 -258 0.07% 6,444,734
2018-03-16 2018-03-14 35.714 180,319 +516 0.07% 6,439,998
2018-03-15 2018-03-13 35.869 179,803 -3,872 0.07% 6,449,429
2018-03-14 2018-03-12 35.947 183,675 -2,060 0.07% 6,602,545
2018-03-13 2018-03-09 35.482 185,735 +769 0.07% 6,590,260
2018-03-12 2018-03-08 35.560 184,966 +9,294 0.07% 6,577,304
2018-03-09 2018-03-07 35.792 175,672 -5,164 0.06% 6,287,643
2018-03-08 2018-03-06 35.792 180,836 +3,615 0.07% 6,472,472
2018-03-07 2018-03-05 35.714 177,221 -2,763 0.06% 6,329,355
2018-03-06 2018-03-02 35.869 179,984 -10,327 0.07% 6,455,921
2018-03-05 2018-03-01 36.257 190,311 -258 0.07% 6,900,063
2018-03-02 2018-02-28 36.334 190,569 -3,098 0.07% 6,924,181
2018-03-01 2018-02-27 36.489 193,667 -7,228 0.07% 7,066,752
2018-02-28 2018-02-26 36.567 200,895 -8,261 0.07% 7,346,060
2018-02-27 2018-02-23 36.799 209,156 -2,324 0.08% 7,696,748
2018-02-26 2018-02-22 36.644 211,480 -1,290 0.08% 7,749,502
2018-02-23 2018-02-21 36.489 212,770 +5,679 0.08% 7,763,805
2018-02-21 2018-02-15 35.792 207,091 -1,033 0.08% 7,412,190
2018-02-20 2018-02-13 36.024 208,124 +517 0.08% 7,497,534
2018-02-14 2018-02-12 35.637 207,607 -6,971 0.08% 7,398,491
2018-02-13 2018-02-09 36.102 214,578 -10,326 0.08% 7,746,659
2018-02-12 2018-02-08 36.644 224,904 -6,712 0.08% 8,241,413
2018-02-09 2018-02-07 36.954 231,616 +26,848 0.08% 8,559,143
2018-02-08 2018-02-06 37.031 204,768 +6,454 0.08% 7,582,865
2018-02-07 2018-02-05 37.574 198,314 -516 0.07% 7,451,410
2018-02-06 2018-02-02 37.729 198,830 -3,098 0.07% 7,501,605
2018-02-05 2018-02-01 37.884 201,928 +5,439 0.07% 7,649,776
2018-02-02 2018-01-31 37.961 196,489 -611 0.07% 7,458,949
2018-02-01 2018-01-30 37.884 197,100 +3,356 0.07% 7,466,874
2018-01-31 2018-01-29 38.039 193,744 -8,261 0.07% 7,369,756
2018-01-30 2018-01-26 38.116 202,005 -8,261 0.07% 7,699,643
2018-01-29 2018-01-25 38.116 210,266 +2,725 0.08% 8,014,520
2018-01-26 2018-01-24 38.039 207,541 -8,920 0.08% 7,894,575
2018-01-25 2018-01-23 38.039 216,461 -68,154 0.08% 8,233,879
2018-01-24 2018-01-22 38.116 284,615 -9,036 0.10% 10,848,413
2018-01-23 2018-01-19 38.271 293,651 +86,226 0.11% 11,238,330
2018-01-22 2018-01-18 38.349 207,425 +1,290 0.08% 7,954,440
2018-01-19 2018-01-17 38.271 206,135 -10,068 0.08% 7,889,001
2018-01-17 2018-01-15 38.194 216,203 -1,290 0.08% 8,257,565
2018-01-16 2018-01-12 38.349 217,493 +8,777 0.08% 8,340,533
2018-01-15 2018-01-11 38.116 208,716 -5,938 0.08% 7,955,440
2018-01-12 2018-01-10 38.349 214,654 +5,163 0.08% 8,231,662
2018-01-11 2018-01-09 38.349 209,491 -1,733 0.08% 8,033,669
2018-01-10 2018-01-08 38.271 211,224 -4,131 0.08% 8,083,763
2018-01-09 2018-01-05 38.349 215,355 -6,195 0.08% 8,258,544
2018-01-08 2018-01-04 38.426 221,550 +258 0.08% 8,513,277
2018-01-05 2018-01-03 38.581 221,292 -1,033 0.08% 8,537,651
2018-01-04 2018-01-02 38.736 222,325 +775 0.08% 8,611,953
2018-01-03 2017-12-29 38.968 221,550 -259 0.08% 8,633,424
2018-01-02 2017-12-28 38.503 221,809 +517 0.08% 8,540,413
2017-12-27 2017-12-21 37.884 221,292 +6,502 0.08% 8,383,356
2017-12-22 2017-12-20 37.651 214,790 -258 0.08% 8,087,116
2017-12-20 2017-12-18 37.574 215,048 +1,549 0.08% 8,080,170
2017-12-19 2017-12-15 37.729 213,499 -3,873 0.08% 8,055,048
2017-12-18 2017-12-14 37.806 217,372 +394 0.08% 8,218,012
2017-12-15 2017-12-13 37.884 216,978 -2,840 0.08% 8,219,926
2017-12-14 2017-12-12 37.884 219,818 -3,097 0.08% 8,327,516
2017-12-08 2017-12-06 37.729 222,915 -259 0.08% 8,410,302
2017-12-07 2017-12-05 37.806 223,174 +2,324 0.08% 8,437,363
2017-12-05 2017-12-01 37.729 220,850 +516 0.08% 8,332,392
2017-12-04 2017-11-30 37.806 220,334 -516 0.08% 8,329,994
2017-11-30 2017-11-28 37.496 220,850 +258 0.08% 8,281,063
2017-11-29 2017-11-27 38.116 220,592 +258 0.08% 8,408,106
2017-11-28 2017-11-24 37.264 220,334 +2,582 0.08% 8,210,506
2017-11-24 2017-11-22 37.264 217,752 -1,291 0.08% 8,114,291
2017-11-23 2017-11-21 37.574 219,043 +258 0.08% 8,230,277
2017-11-17 2017-11-15 38.039 218,785 +258 0.08% 8,322,281
2017-11-16 2017-11-14 38.116 218,527 +6,454 0.08% 8,329,397
2017-11-15 2017-11-13 38.194 212,073 -8,003 0.08% 8,099,825
2017-11-14 2017-11-10 38.426 220,076 +5,938 0.08% 8,456,637
2017-11-13 2017-11-09 38.349 214,138 -4,905 0.08% 8,211,874
2017-11-10 2017-11-08 38.581 219,043 +5,163 0.08% 8,450,882
2017-11-09 2017-11-07 38.503 213,880 -1,702 0.08% 8,235,119
2017-11-08 2017-11-06 38.581 215,582 -105 0.08% 8,317,354
2017-11-07 2017-11-03 38.658 215,687 -1,033 0.08% 8,338,115
2017-11-06 2017-11-02 38.736 216,720 -4,130 0.08% 8,394,838
2017-11-02 2017-10-31 38.658 220,850 -5,813 0.08% 8,537,708
2017-11-01 2017-10-30 38.658 226,663 -9,294 0.08% 8,762,429
2017-10-30 2017-10-26 38.426 235,957 -5,679 0.09% 9,066,880
2017-10-27 2017-10-25 38.658 241,636 -517 0.09% 9,341,261
2017-10-26 2017-10-24 38.426 242,153 +258 0.09% 9,304,968
2017-10-25 2017-10-23 38.736 241,895 +259 0.09% 9,370,014
2017-10-20 2017-10-18 38.813 241,636 +516 0.09% 9,378,701
2017-10-19 2017-10-17 38.581 241,120 +516 0.09% 9,302,634
2017-10-18 2017-10-16 38.968 240,604 +5,163 0.09% 9,375,926
2017-10-17 2017-10-13 39.201 235,441 +289 0.09% 9,229,453
2017-10-16 2017-10-12 39.278 235,152 +259 0.09% 9,236,341
2017-10-12 2017-10-10 39.278 234,893 -1,033 0.09% 9,226,168
2017-10-11 2017-10-09 38.968 235,926 +1,033 0.09% 9,193,632
2017-09-28 2017-09-26 38.039 234,893 -259 0.09% 8,935,007
2017-09-15 2017-09-13 38.658 235,152 -2,839 0.09% 9,090,600
2017-09-13 2017-09-11 39.046 237,991 +2,839 0.09% 9,292,539
2017-09-11 2017-09-07 39.123 235,152 -1,807 0.09% 9,199,906
2017-09-08 2017-09-06 39.201 236,959 -774 0.09% 9,288,959
2017-09-07 2017-09-05 39.123 237,733 -775 0.09% 9,300,883
2017-09-05 2017-09-01 39.356 238,508 -444,495 0.09% 9,386,637
2017-09-01 2017-08-30 40.135 683,003 +8,793 0.25% 27,412,081
2017-08-31 2017-08-29 40.370 674,210 +441,242 0.25% 27,218,038
2017-08-28 2017-08-24 40.292 232,968 +1,274 0.09% 9,386,683
2017-08-25 2017-08-22 40.292 231,694 -35,141 0.09% 9,335,351
2017-08-24 2017-08-21 40.292 266,835 +29,171 0.10% 10,751,243
2017-08-22 2017-08-18 40.527 237,664 -14,260 0.09% 9,631,892
2017-08-16 2017-08-14 40.606 251,924 +1,273 0.09% 10,229,598
2017-08-15 2017-08-11 40.056 250,651 +3,311 0.09% 10,040,102
2017-08-14 2017-08-10 40.842 247,340 -36,160 0.09% 10,101,740
2017-08-09 2017-08-07 41.548 283,500 +764 0.11% 11,778,968
2017-07-26 2017-07-24 39.663 282,736 +2,801 0.11% 11,214,269
2017-07-25 2017-07-21 39.585 279,935 +12,733 0.10% 11,081,186
2017-07-12 2017-07-10 39.585 267,202 +254 0.10% 10,577,152
2017-07-07 2017-07-05 39.349 266,948 -2,801 0.10% 10,504,198
2017-07-06 2017-07-04 39.585 269,749 -2,546 0.10% 10,677,974
2017-07-04 2017-06-30 39.663 272,295 +7,894 0.10% 10,800,144
2017-06-30 2017-06-28 39.585 264,401 +18,930 0.10% 10,466,275
2017-06-29 2017-06-27 39.742 245,471 +2,547 0.09% 9,755,493
2017-06-21 2017-06-19 39.899 242,924 -764 0.09% 9,692,429
2017-06-19 2017-06-15 40.056 243,688 +255 0.09% 9,761,191
2017-06-15 2017-06-13 40.213 243,433 +509 0.09% 9,789,216
2017-06-09 2017-06-07 39.428 242,924 -970 0.09% 9,577,952
2017-06-07 2017-06-05 39.899 243,894 +254 0.09% 9,731,131
2017-06-06 2017-06-02 40.370 243,640 -509 0.09% 9,835,812
2017-06-05 2017-06-01 39.978 244,149 +6,366 0.09% 9,760,481
2017-05-24 2017-05-22 39.271 237,783 -440,669 0.09% 9,337,902
2017-05-23 2017-05-19 43.090 678,452 -1,273 0.26% 29,234,751
2017-05-22 2017-05-18 43.009 679,725 +23,085 0.26% 29,234,342
2017-05-19 2017-05-17 42.033 656,640 +445,567 0.26% 27,600,839
2017-05-16 2017-05-12 40.733 211,073 -394,846 0.08% 8,597,552
2017-05-10 2017-05-08 40.895 605,919 -3,935 0.24% 24,779,182
2017-05-09 2017-05-05 40.163 609,854 +3,935 0.24% 24,493,860
2017-05-08 2017-05-04 39.920 605,919 +387,590 0.24% 24,188,028
2017-05-05 2017-05-02 40.326 218,329 -492 0.09% 8,804,354
2017-04-27 2017-04-25 39.025 218,821 +7,133 0.09% 8,539,543
2017-04-26 2017-04-24 39.025 211,688 -262,892 0.08% 8,261,176
2017-04-24 2017-04-20 38.863 474,580 +12,300 0.19% 18,443,432
2017-04-12 2017-04-10 38.944 462,280 +263,214 0.18% 18,003,006
2017-04-11 2017-04-07 38.781 199,066 -261,246 0.08% 7,720,046
2017-04-10 2017-04-06 38.863 460,312 +249,543 0.18% 17,888,940
2017-04-07 2017-04-05 38.863 210,769 +738 0.08% 8,191,040
2017-04-06 2017-04-03 38.863 210,031 +2,214 0.08% 8,162,359
2017-03-29 2017-03-27 38.537 207,817 +246 0.08% 8,008,733
2017-03-28 2017-03-24 38.456 207,571 -257,556 0.08% 7,982,377
2017-03-27 2017-03-23 38.700 465,127 -1,827 0.18% 18,000,431
2017-03-23 2017-03-21 38.944 466,954 +6,888 0.18% 18,185,030
2017-03-22 2017-03-20 38.863 460,066 -8,610 0.18% 17,879,380
2017-03-20 2017-03-16 38.537 468,676 +246 0.19% 18,061,569
2017-03-17 2017-03-15 38.456 468,430 -984 0.19% 18,014,004
2017-03-16 2017-03-14 38.456 469,414 +4,182 0.19% 18,051,845
2017-03-15 2017-03-13 38.619 465,232 -3,936 0.18% 17,966,670
2017-03-14 2017-03-10 38.456 469,168 +267,396 0.19% 18,042,384
2017-03-09 2017-03-07 37.724 201,772 -274,530 0.08% 7,611,728
2017-03-07 2017-03-03 37.724 476,302 +738 0.19% 17,968,209
2017-03-06 2017-03-02 38.050 475,564 -1,476 0.19% 18,095,027
2017-03-03 2017-03-01 38.294 477,040 +2,460 0.19% 18,267,542
2017-03-02 2017-02-28 37.968 474,580 +6,888 0.19% 18,019,001
2017-03-01 2017-02-27 37.806 467,692 +260,262 0.18% 17,681,427
2017-02-24 2017-02-22 37.318 207,430 +1,968 0.08% 7,740,850
2017-02-22 2017-02-20 37.155 205,462 +2,460 0.08% 7,633,999
2017-02-21 2017-02-17 37.318 203,002 -2,460 0.08% 7,575,607
2017-02-20 2017-02-16 37.318 205,462 -273,767 0.08% 7,667,409
2017-02-15 2017-02-13 37.074 479,229 +145,064 0.19% 17,766,928
2017-02-13 2017-02-09 37.399 334,165 +1,721 0.13% 12,497,502
2017-02-10 2017-02-08 37.318 332,444 -984 0.13% 12,406,109
2017-02-09 2017-02-07 37.155 333,428 +118,396 0.13% 12,388,613
2017-02-08 2017-02-06 36.911 215,032 -1,476 0.08% 7,937,127
2017-02-07 2017-02-03 36.911 216,508 +2,460 0.09% 7,991,609
2017-02-03 2017-02-01 36.911 214,048 -246 0.08% 7,900,807
2017-02-01 2017-01-25 37.074 214,294 -246 0.08% 7,944,732
2017-01-25 2017-01-23 36.911 214,540 +492 0.08% 7,918,967
2017-01-20 2017-01-18 36.830 214,048 -267,396 0.08% 7,883,404
2017-01-17 2017-01-13 36.424 481,444 +1,230 0.19% 17,535,906
2017-01-16 2017-01-12 36.749 480,214 +5,142 0.19% 17,647,275
2017-01-09 2017-01-05 36.017 475,072 -246 0.19% 17,110,692
2017-01-06 2017-01-04 36.017 475,318 +19,433 0.19% 17,119,552
2017-01-05 2017-01-03 36.017 455,885 +492 0.18% 16,419,633
2017-01-03 2016-12-29 35.773 455,393 +266,905 0.18% 16,290,838
2016-12-23 2016-12-21 35.773 188,488 +492 0.07% 6,742,808
2016-12-22 2016-12-20 35.692 187,996 +984 0.07% 6,709,923
2016-12-21 2016-12-19 35.773 187,012 -1,476 0.07% 6,690,007
2016-12-20 2016-12-16 36.586 188,488 -272,808 0.07% 6,896,054
2016-12-19 2016-12-15 36.180 461,296 +738 0.18% 16,689,530
2016-12-14 2016-12-12 36.505 460,558 +983 0.18% 16,812,608
2016-12-13 2016-12-09 36.749 459,575 -246 0.18% 16,888,817
2016-12-08 2016-12-06 37.074 459,821 +1,968 0.18% 17,047,396
2016-12-07 2016-12-05 36.667 457,853 +246 0.18% 16,788,311
2016-12-05 2016-12-01 37.643 457,607 +1,476 0.18% 17,225,747
2016-12-02 2016-11-30 37.643 456,131 +264,445 0.18% 17,170,186
2016-11-30 2016-11-28 37.724 191,686 +2,952 0.08% 7,231,240
2016-11-23 2016-11-21 37.724 188,734 -246 0.07% 7,119,878
2016-11-22 2016-11-18 37.724 188,980 -246 0.07% 7,129,158
2016-11-18 2016-11-16 37.887 189,226 +246 0.07% 7,169,207
2016-11-17 2016-11-15 37.562 188,980 -273,768 0.07% 7,098,429
2016-11-16 2016-11-14 37.562 462,748 -1,476 0.18% 17,381,647
2016-11-15 2016-11-11 37.643 464,224 +1,476 0.18% 17,474,831
2016-11-14 2016-11-10 38.212 462,748 +268,843 0.18% 17,682,628
2016-11-10 2016-11-08 38.294 193,905 -266,318 0.08% 7,425,305
2016-11-09 2016-11-07 38.212 460,223 -1,540 0.18% 17,586,142
2016-11-08 2016-11-04 38.212 461,763 +1,540 0.18% 17,644,989
2016-11-07 2016-11-03 38.781 460,223 +32,694 0.18% 17,848,064
2016-11-04 2016-11-02 37.968 427,529 -5,533 0.17% 16,232,554
2016-11-03 2016-11-01 38.050 433,062 +241,701 0.17% 16,477,842
2016-11-02 2016-10-31 38.131 191,361 +2,381 0.08% 7,296,770
2016-10-27 2016-10-25 37.968 188,980 +492 0.07% 7,175,252
2016-10-26 2016-10-24 37.806 188,488 -454,438 0.07% 7,125,922
2016-10-25 2016-10-20 37.724 642,926 +170,518 0.25% 24,254,000
2016-10-24 2016-10-19 37.806 472,408 -1,968 0.19% 17,859,718
2016-10-20 2016-10-18 37.806 474,376 +2,214 0.19% 17,934,120
2016-10-19 2016-10-17 37.724 472,162 +1,968 0.19% 17,812,030
2016-10-18 2016-10-14 37.724 470,194 +1,998 0.19% 17,737,788
2016-10-17 2016-10-13 37.399 468,196 +5,232 0.19% 17,510,153
2016-10-13 2016-10-11 37.643 462,964 +100,217 0.18% 17,427,401
2016-10-12 2016-10-07 37.968 362,747 +3,198 0.14% 13,772,891
2016-10-11 2016-10-06 38.294 359,549 +167,647 0.14% 13,768,398
2016-10-07 2016-10-05 38.212 191,902 +1,230 0.08% 7,333,001
2016-10-06 2016-10-04 38.131 190,672 -984 0.08% 7,270,498
2016-10-03 2016-09-29 38.050 191,656 +1,476 0.08% 7,292,437
2016-09-30 2016-09-28 38.050 190,180 -1,230 0.08% 7,236,276
2016-09-26 2016-09-22 38.375 191,410 -36,383 0.08% 7,345,325
2016-09-21 2016-09-19 38.050 227,793 -2,460 0.09% 8,667,436
2016-09-20 2016-09-15 38.050 230,253 -2,706 0.09% 8,761,038
2016-09-14 2016-09-12 37.643 232,959 +1,476 0.09% 8,769,299
2016-09-13 2016-09-09 38.456 231,483 +3,198 0.09% 8,901,940
2016-09-09 2016-09-07 38.375 228,285 -5,658 0.09% 8,760,397
2016-09-08 2016-09-06 38.537 233,943 +246 0.09% 9,015,562
2016-09-06 2016-09-02 38.781 233,697 -404,033 0.09% 9,063,082
2016-09-05 2016-09-01 40.090 637,730 +984 0.25% 25,566,912
2016-09-02 2016-08-31 39.843 636,746 +12,323 0.25% 25,369,886
2016-09-01 2016-08-30 39.761 624,423 +427,769 0.25% 24,827,392
2016-08-31 2016-08-29 39.843 196,654 -34,316 0.08% 7,835,290
2016-08-29 2016-08-25 39.266 230,970 -1,939 0.09% 9,069,173
2016-08-26 2016-08-24 39.183 232,909 +2,667 0.09% 9,126,096
2016-08-24 2016-08-22 39.266 230,242 -243 0.09% 9,040,588
2016-08-23 2016-08-19 39.101 230,485 -485 0.09% 9,012,104
2016-08-22 2016-08-18 39.678 230,970 -21,820 0.09% 9,164,438
2016-08-19 2016-08-17 39.348 252,790 -4,849 0.10% 9,946,801
2016-08-18 2016-08-16 38.606 257,639 +3,595 0.10% 9,946,324
2016-08-12 2016-08-10 39.183 254,044 +727 0.10% 9,954,231
2016-08-11 2016-08-09 39.678 253,317 +1,940 0.10% 10,051,123
2016-08-10 2016-08-08 39.926 251,377 -8,001 0.10% 10,036,356
2016-08-09 2016-08-05 38.111 259,378 +43,043 0.10% 9,885,082
2016-08-08 2016-08-04 35.554 216,335 +44,127 0.09% 7,691,468
2016-08-05 2016-08-03 35.389 172,208 -485 0.07% 6,094,187
2016-08-04 2016-08-01 35.306 172,693 -97,466 0.07% 6,097,105
2016-08-03 2016-07-29 35.224 270,159 +48,490 0.11% 9,515,957
2016-08-01 2016-07-28 35.554 221,669 +243 0.09% 7,881,110
2016-07-27 2016-07-25 35.554 221,426 +134 0.09% 7,872,471
2016-07-26 2016-07-22 34.811 221,292 -134 0.09% 7,703,416
2016-07-22 2016-07-20 34.894 221,426 -50,491 0.09% 7,726,346
2016-07-21 2016-07-19 34.564 271,917 +242 0.11% 9,398,435
2016-07-18 2016-07-14 34.481 271,675 -1,954 0.11% 9,367,660
2016-07-12 2016-07-08 33.739 273,629 -727 0.11% 9,231,889
2016-07-11 2016-07-07 33.491 274,356 +727 0.11% 9,188,522
2016-07-08 2016-07-06 33.244 273,629 -7,596 0.11% 9,096,458
2016-07-07 2016-07-05 33.574 281,225 -1,697 0.11% 9,441,772
2016-07-06 2016-07-04 33.821 282,922 -485 0.12% 9,568,762
2016-07-05 2016-06-30 33.491 283,407 -702 0.12% 9,491,651
2016-07-04 2016-06-29 33.409 284,109 -243 0.12% 9,491,726
2016-06-30 2016-06-28 33.904 284,352 -1,940 0.12% 9,640,582
2016-06-29 2016-06-27 33.244 286,292 +3,152 0.12% 9,517,424
2016-06-28 2016-06-24 32.831 283,140 -1,454 0.12% 9,295,858
2016-06-27 2016-06-23 32.600 284,594 -243 0.12% 9,277,861
2016-06-24 2016-06-22 32.732 284,837 -1,697 0.12% 9,323,377
2016-06-23 2016-06-21 32.798 286,534 +242 0.12% 9,397,833
2016-06-22 2016-06-20 32.732 286,292 -969 0.12% 9,371,002
2016-06-21 2016-06-17 32.138 287,261 +9,940 0.12% 9,232,106
2016-06-20 2016-06-16 32.897 277,321 -485 0.11% 9,123,113
2016-06-14 2016-06-10 33.161 277,806 +1,940 0.11% 9,212,401
2016-06-10 2016-06-07 33.161 275,866 +2,424 0.11% 9,148,068
2016-06-08 2016-06-06 32.996 273,442 +8,436 0.11% 9,022,572
2016-06-07 2016-06-03 33.161 265,006 -14,254 0.11% 8,787,937
2016-06-03 2016-06-01 32.996 279,260 -243 0.11% 9,214,545
2016-06-01 2016-05-30 32.996 279,503 -422,457 0.11% 9,222,563
2016-05-31 2016-05-27 36.033 701,960 -6,789 0.29% 25,293,568
2016-05-30 2016-05-26 35.860 708,749 +30,753 0.29% 25,416,002
2016-05-27 2016-05-25 36.636 677,996 +410,761 0.29% 24,839,195
2016-05-24 2016-05-20 36.119 267,235 -347,320 0.11% 9,652,256
2016-05-23 2016-05-19 35.860 614,555 -40,138 0.26% 22,038,171
2016-05-20 2016-05-18 36.119 654,693 +696 0.28% 23,646,843
2016-05-19 2016-05-17 35.947 653,997 +928 0.28% 23,508,952
2016-05-18 2016-05-16 35.860 653,069 +696 0.28% 23,419,297
2016-05-17 2016-05-13 35.602 652,373 +464 0.28% 23,225,629
2016-05-16 2016-05-12 35.947 651,909 +42,458 0.28% 23,433,895
2016-05-11 2016-05-09 35.860 609,451 +347,088 0.26% 21,855,139
2016-05-06 2016-05-04 35.860 262,363 -113,917 0.11% 9,408,435
2016-05-04 2016-04-29 36.378 376,280 -13,123 0.16% 13,688,159
2016-05-03 2016-04-28 36.291 389,403 +3,713 0.17% 14,131,974
2016-04-29 2016-04-27 36.550 385,690 -696 0.16% 14,096,967
2016-04-27 2016-04-25 36.291 386,386 +232 0.17% 14,022,483
2016-04-25 2016-04-21 36.119 386,154 +1,856 0.16% 13,947,489
2016-04-22 2016-04-20 36.033 384,298 -232 0.16% 13,847,324
2016-04-21 2016-04-19 36.291 384,530 +12,528 0.16% 13,955,127
2016-04-20 2016-04-18 36.205 372,002 +144,079 0.16% 13,468,400
2016-04-19 2016-04-15 36.205 227,923 +232 0.10% 8,251,994
2016-04-18 2016-04-14 36.378 227,691 -102,085 0.10% 8,282,849
2016-04-15 2016-04-13 35.774 329,776 -54,290 0.14% 11,797,462
2016-04-14 2016-04-12 35.688 384,066 +132,710 0.16% 13,706,534
2016-04-12 2016-04-08 36.119 251,356 +696 0.11% 9,078,722
2016-04-11 2016-04-07 36.033 250,660 -232 0.11% 9,031,976
2016-04-06 2016-04-01 35.947 250,892 +20,649 0.11% 9,018,708
2016-04-05 2016-03-31 36.205 230,243 +1,160 0.10% 8,335,990
2016-03-31 2016-03-29 35.860 229,083 +2,784 0.10% 8,215,001
2016-03-30 2016-03-24 37.671 226,299 -2,088 0.10% 8,524,826
2016-03-29 2016-03-23 38.619 228,387 +696 0.10% 8,820,046
2016-03-24 2016-03-22 37.671 227,691 +5,698 0.10% 8,577,264
2016-03-23 2016-03-21 37.412 221,993 -9,976 0.09% 8,305,207
2016-03-14 2016-03-10 36.981 231,969 +37,354 0.10% 8,578,447
2016-03-10 2016-03-08 36.722 194,615 +26,681 0.08% 7,146,730
2016-03-09 2016-03-07 36.895 167,934 +9,048 0.07% 6,195,892
2016-03-08 2016-03-04 37.326 158,886 -1,624 0.07% 5,930,550
2016-03-03 2016-03-01 36.550 160,510 -43,284 0.07% 5,866,640
2016-02-26 2016-02-24 35.343 203,794 -464 0.09% 7,202,723
2016-02-25 2016-02-23 35.171 204,258 -928 0.09% 7,183,907
2016-02-24 2016-02-22 35.602 205,186 +9,977 0.09% 7,304,983
2016-02-19 2016-02-17 34.567 195,209 +12,544 0.08% 6,747,854
2016-02-18 2016-02-16 34.481 182,665 +2,321 0.08% 6,298,495
2016-02-17 2016-02-15 34.309 180,344 +4,176 0.08% 6,187,372
2016-02-16 2016-02-12 34.912 176,168 -7,193 0.08% 6,150,402
2016-02-15 2016-02-11 35.343 183,361 +2,089 0.08% 6,480,556
2016-01-25 2016-01-21 35.343 181,272 -7,656 0.08% 6,406,724
2016-01-20 2016-01-18 35.429 188,928 +11,171 0.08% 6,693,598
2016-01-19 2016-01-15 35.602 177,757 +18,190 0.08% 6,328,463
2016-01-15 2016-01-13 36.119 159,567 -36,090 0.07% 5,763,397
2016-01-14 2016-01-12 36.205 195,657 +928 0.08% 7,083,797
2016-01-13 2016-01-11 35.774 194,729 -464 0.08% 6,966,268
2016-01-12 2016-01-08 36.809 195,193 +9,254 0.08% 7,184,782
2016-01-11 2016-01-07 36.291 185,939 -2,147 0.08% 6,747,984
2016-01-04 2015-12-29 35.516 188,086 +28,866 0.08% 6,679,980
2015-12-30 2015-12-28 35.516 159,220 +5,370 0.07% 5,654,788
2015-12-29 2015-12-24 35.516 153,850 +232 0.07% 5,464,069
2015-12-28 2015-12-22 35.516 153,618 -37,252 0.07% 5,455,829
2015-12-18 2015-12-16 35.343 190,870 +2,784 0.08% 6,745,948
2015-12-17 2015-12-15 35.257 188,086 -232 0.08% 6,631,339
2015-12-14 2015-12-10 35.429 188,318 +7,903 0.08% 6,671,986
2015-12-08 2015-12-04 34.998 180,415 +580 0.08% 6,314,226
2015-12-04 2015-12-02 35.343 179,835 +9,191 0.08% 6,355,936
2015-12-03 2015-12-01 35.429 170,644 +232 0.07% 6,045,807
2015-12-01 2015-11-27 35.257 170,412 -928 0.07% 6,008,208
2015-11-30 2015-11-26 35.602 171,340 +6,960 0.07% 6,100,006
2015-11-19 2015-11-17 35.429 164,380 -232 0.07% 5,823,878
2015-11-12 2015-11-10 35.602 164,612 -232 0.07% 5,860,477
2015-11-11 2015-11-09 35.602 164,844 +2,784 0.07% 5,868,737
2015-11-10 2015-11-06 35.602 162,060 +696 0.07% 5,769,622
2015-11-09 2015-11-05 35.171 161,364 -2,784 0.07% 5,675,293
2015-11-06 2015-11-04 35.429 164,148 -464 0.07% 5,815,658
2015-11-02 2015-10-29 36.119 164,612 +5,104 0.07% 5,945,618
2015-10-30 2015-10-28 35.343 159,508 +3,249 0.07% 5,637,516
2015-10-27 2015-10-23 34.826 156,259 -464 0.07% 5,441,866
2015-10-26 2015-10-22 34.740 156,723 -2,553 0.07% 5,444,515
2015-10-20 2015-10-16 34.998 159,276 +5,801 0.07% 5,574,396
2015-10-19 2015-10-15 34.912 153,475 +928 0.07% 5,358,141
2015-10-16 2015-10-14 34.912 152,547 +5,104 0.07% 5,325,742
2015-10-13 2015-10-09 34.654 147,443 -1,276 0.06% 5,109,421
2015-10-12 2015-10-08 35.171 148,719 +232 0.06% 5,230,559
2015-10-08 2015-10-06 35.171 148,487 +1,160 0.06% 5,222,399
2015-10-07 2015-10-05 35.085 147,327 +928 0.06% 5,168,901
2015-10-06 2015-10-02 35.257 146,399 +232 0.06% 5,161,582
2015-10-02 2015-09-29 35.868 146,167 -928 0.06% 5,242,726
2015-09-30 2015-09-25 36.218 147,095 +1,924 0.06% 5,327,485
2015-09-29 2015-09-24 36.480 145,171 +457 0.06% 5,295,901
2015-09-25 2015-09-23 36.218 144,714 -686 0.06% 5,241,250
2015-09-24 2015-09-22 36.393 145,400 +1,372 0.06% 5,291,535
2015-09-21 2015-09-17 36.393 144,028 -45,346 0.06% 5,241,604
2015-09-18 2015-09-16 36.743 189,374 -2,744 0.08% 6,958,147
2015-09-17 2015-09-15 36.568 192,118 -914 0.08% 7,025,355
2015-09-16 2015-09-14 36.480 193,032 -1,143 0.08% 7,041,891
2015-09-15 2015-09-11 36.393 194,175 +686 0.08% 7,066,601
2015-09-11 2015-09-09 36.655 193,489 -686 0.08% 7,092,417
2015-09-10 2015-09-08 35.956 194,175 +228 0.08% 6,981,666
2015-09-09 2015-09-07 35.868 193,947 +1,601 0.08% 6,956,501
2015-09-07 2015-09-02 35.431 192,346 +5,944 0.08% 6,814,941
2015-09-04 2015-09-01 35.693 186,402 +20,884 0.08% 6,653,263
2015-09-02 2015-08-31 36.131 165,518 -914 0.07% 5,980,248
2015-09-01 2015-08-28 36.043 166,432 +228 0.07% 5,998,712
2015-08-28 2015-08-26 35.868 166,204 +19,847 0.07% 5,961,414
2015-08-27 2015-08-25 36.131 146,357 -1,829 0.06% 5,287,952
2015-08-26 2015-08-24 35.081 148,186 -686 0.06% 5,198,469
2015-08-25 2015-08-21 36.568 148,872 -12,574 0.06% 5,443,939
2015-08-24 2015-08-20 35.693 161,446 +12,802 0.07% 5,762,506
2015-08-21 2015-08-19 37.793 148,644 +458 0.06% 5,617,655
2015-08-19 2015-08-17 38.580 148,186 +1,829 0.06% 5,717,020
2015-08-18 2015-08-14 38.930 146,357 -1,601 0.06% 5,697,672
2015-08-17 2015-08-13 37.530 147,958 -686 0.06% 5,552,898
2015-08-13 2015-08-11 37.793 148,644 +915 0.06% 5,617,655
2015-08-11 2015-08-07 38.668 147,729 -686 0.06% 5,712,313
2015-08-10 2015-08-06 37.880 148,415 -1,143 0.06% 5,621,984
2015-08-07 2015-08-05 37.968 149,558 +1,143 0.06% 5,678,365
2015-08-06 2015-08-04 37.268 148,415 -457 0.06% 5,531,098
2015-07-30 2015-07-28 37.705 148,872 -6,859 0.06% 5,613,248
2015-07-29 2015-07-27 37.005 155,731 -914 0.07% 5,762,877
2015-07-28 2015-07-24 38.055 156,645 -915 0.07% 5,961,146
2015-07-27 2015-07-23 38.230 157,560 -228 0.07% 6,023,534
2015-07-24 2015-07-22 37.530 157,788 -458 0.07% 5,921,820
2015-07-23 2015-07-21 37.530 158,246 +1,372 0.07% 5,939,009
2015-07-21 2015-07-17 36.655 156,874 -814 0.07% 5,750,279
2015-07-20 2015-07-16 35.956 157,688 -228 0.07% 5,669,757
2015-07-17 2015-07-15 35.868 157,916 -1,601 0.07% 5,664,139
2015-07-16 2015-07-14 35.518 159,517 -457 0.07% 5,665,744
2015-07-15 2015-07-13 34.608 159,974 +5,030 0.07% 5,536,428
2015-07-13 2015-07-09 33.419 154,944 +1,829 0.07% 5,178,000
2015-07-10 2015-07-08 32.579 153,115 +5,029 0.07% 4,988,286
2015-07-08 2015-07-06 33.244 148,086 -228 0.06% 4,922,906
2015-07-07 2015-07-03 33.314 148,314 -96,903 0.06% 4,940,866
2015-07-06 2015-07-02 33.349 245,217 +228 0.11% 8,177,629
2015-07-03 2015-06-30 33.034 244,989 +72,249 0.11% 8,092,869
2015-07-02 2015-06-29 33.454 172,740 +16,960 0.07% 5,778,761
2015-06-30 2015-06-26 33.384 155,780 -77,579 0.07% 5,200,487
2015-06-29 2015-06-25 33.559 233,359 -686 0.10% 7,831,178
2015-06-26 2015-06-24 33.593 234,045 -3,887 0.10% 7,862,389
2015-06-25 2015-06-23 33.559 237,932 +3,658 0.10% 7,984,641
2015-06-24 2015-06-22 33.593 234,274 +86,188 0.10% 7,870,082
2015-06-23 2015-06-19 33.768 148,086 -60,634 0.06% 5,000,636
2015-06-19 2015-06-17 33.209 208,720 -39,557 0.09% 6,931,292
2015-06-18 2015-06-16 33.104 248,277 -2,057 0.11% 8,218,860
2015-06-17 2015-06-15 32.614 250,334 -686 0.11% 8,164,314
2015-06-16 2015-06-12 32.754 251,020 +3,658 0.11% 8,221,823
2015-06-12 2015-06-10 32.719 247,362 +1,143 0.11% 8,093,354
2015-06-10 2015-06-08 33.244 246,219 +97,718 0.11% 8,185,196
2015-06-09 2015-06-05 33.279 148,501 -453 0.06% 4,941,899
2015-06-08 2015-06-04 33.349 148,954 -39,782 0.06% 4,967,399
2015-06-05 2015-06-03 33.559 188,736 +11,431 0.08% 6,333,697
2015-06-04 2015-06-02 32.544 177,305 +3,658 0.08% 5,770,160
2015-06-03 2015-06-01 32.334 173,647 -1,829 0.08% 5,614,657
2015-05-29 2015-05-27 32.824 175,476 +1,371 0.08% 5,759,762
2015-05-28 2015-05-26 32.894 174,105 +229 0.08% 5,726,945
2015-05-26 2015-05-21 35.303 173,876 +6,694 0.08% 6,138,277
2015-05-20 2015-05-18 35.303 167,182 -3,956 0.08% 5,901,961
2015-05-19 2015-05-15 35.121 171,138 -382,476 0.08% 6,010,476
2015-05-12 2015-05-08 35.011 553,614 -660 0.25% 19,382,833
2015-05-11 2015-05-07 34.829 554,274 +220 0.25% 19,305,078
2015-05-08 2015-05-06 35.121 554,054 -220 0.25% 19,458,731
2015-05-06 2015-05-04 35.557 554,274 +419,089 0.25% 19,708,528
2015-05-05 2015-04-30 35.157 135,185 -4,836 0.06% 4,752,704
2015-04-29 2015-04-27 34.648 140,021 -57,464 0.06% 4,851,379
2015-04-28 2015-04-24 34.611 197,485 +37,972 0.09% 6,835,177
2015-04-24 2015-04-22 34.611 159,513 +19,492 0.07% 5,520,923
2015-04-23 2015-04-21 34.138 140,021 -1,319 0.06% 4,780,036
2015-04-22 2015-04-20 34.174 141,340 -1,319 0.06% 4,830,208
2015-04-21 2015-04-17 34.429 142,659 -879 0.06% 4,911,628
2015-04-20 2015-04-16 34.575 143,538 +18,024 0.06% 4,962,787
2015-04-17 2015-04-15 34.466 125,514 -53,757 0.06% 4,325,908
2015-04-13 2015-04-09 34.247 179,271 +10,551 0.08% 6,139,525
2015-04-10 2015-04-08 33.956 168,720 -8,793 0.08% 5,729,059
2015-04-09 2015-04-02 34.174 177,513 -9,232 0.08% 6,066,398
2015-04-08 2015-04-01 34.575 186,745 +40,129 0.08% 6,456,657
2015-04-02 2015-03-31 34.029 146,616 -5,055 0.07% 4,989,168
2015-04-01 2015-03-30 34.029 151,671 +219 0.07% 5,161,183
2015-03-31 2015-03-27 33.774 151,452 -36,172 0.07% 5,115,147
2015-03-25 2015-03-23 34.356 187,624 -3,517 0.08% 6,446,077
2015-03-24 2015-03-20 34.611 191,141 +659 0.09% 6,615,604
2015-03-20 2015-03-18 33.265 190,482 +220 0.09% 6,336,293
2015-03-19 2015-03-17 33.410 190,262 -1,759 0.09% 6,356,673
2015-03-17 2015-03-13 33.083 192,021 +440 0.09% 6,352,545
2015-03-16 2015-03-12 33.228 191,581 +440 0.09% 6,365,878
2015-03-13 2015-03-11 33.265 191,141 +2,857 0.09% 6,358,214
2015-03-11 2015-03-09 33.301 188,284 -219 0.08% 6,270,030
2015-03-05 2015-03-03 33.010 188,503 -660 0.08% 6,222,439
2015-03-04 2015-03-02 33.010 189,163 -1,978 0.09% 6,244,226
2015-03-03 2015-02-27 33.265 191,141 -880 0.09% 6,358,214
2015-03-02 2015-02-26 32.828 192,021 +7,694 0.09% 6,303,625
2015-02-27 2015-02-25 33.301 184,327 -160,734 0.08% 6,138,258
2015-02-26 2015-02-24 33.628 345,061 +158,691 0.16% 11,603,873
2015-02-25 2015-02-23 33.446 186,370 +439 0.08% 6,233,423
2015-02-24 2015-02-18 34.102 185,931 -659 0.08% 6,340,544
2015-02-23 2015-02-16 32.973 186,590 -116,721 0.08% 6,152,501
2015-02-17 2015-02-13 33.628 303,311 +2,418 0.14% 10,199,884
2015-02-13 2015-02-11 34.866 300,893 -1,539 0.14% 10,490,899
2015-02-12 2015-02-10 34.648 302,432 +1,099 0.14% 10,478,517
2015-02-11 2015-02-09 35.011 301,333 +660 0.14% 10,550,107
2015-02-10 2015-02-06 34.866 300,673 -1,539 0.14% 10,483,229
2015-02-06 2015-02-04 35.011 302,212 +4,396 0.14% 10,580,882
2015-02-05 2015-02-03 35.339 297,816 -233,662 0.13% 10,524,522
2015-02-04 2015-02-02 35.303 531,478 +96,059 0.24% 18,762,562
2015-01-30 2015-01-28 34.429 435,419 -220 0.20% 14,991,104
2015-01-29 2015-01-27 34.611 435,639 +220 0.20% 15,077,953
2015-01-22 2015-01-20 32.027 435,419 -54,514 0.20% 13,945,213
2015-01-20 2015-01-16 32.136 489,933 -440 0.22% 15,744,632
2015-01-19 2015-01-15 32.245 490,373 -219 0.22% 15,812,312
2015-01-14 2015-01-12 32.209 490,592 +2,198 0.22% 15,801,519
2015-01-13 2015-01-09 31.845 488,394 -2,198 0.22% 15,552,975
2015-01-12 2015-01-08 32.064 490,592 -660 0.22% 15,730,100
2015-01-09 2015-01-07 32.136 491,252 +54,514 0.22% 15,787,020
2015-01-08 2015-01-06 31.954 436,738 -46,236 0.20% 13,955,667
2015-01-07 2015-01-05 31.772 482,974 -40,839 0.22% 15,345,220
2014-12-19 2014-12-17 29.589 523,813 +1,978 0.24% 15,498,938
2014-12-18 2014-12-16 30.207 521,835 -1,099 0.24% 15,763,273
2014-12-17 2014-12-15 30.207 522,934 +1,759 0.24% 15,796,471
2014-12-15 2014-12-11 30.317 521,175 +440 0.23% 15,800,240
2014-12-08 2014-12-04 29.661 520,735 +219 0.23% 15,445,767
2014-12-03 2014-12-01 29.298 520,516 +220 0.23% 15,249,833
2014-11-27 2014-11-25 27.623 520,296 +18,751 0.23% 14,372,336
2014-11-10 2014-11-06 25.840 501,545 -1,099 0.23% 12,959,951
2014-11-06 2014-11-04 25.658 502,644 -1,099 0.23% 12,896,882
2014-11-04 2014-10-31 25.840 503,743 +11,832 0.23% 13,016,748
2014-10-28 2014-10-24 25.986 491,911 +219 0.22% 12,782,619
2014-10-24 2014-10-22 25.876 491,692 -219 0.22% 12,723,244
2014-10-22 2014-10-20 26.386 491,911 +659 0.22% 12,979,551
2014-10-20 2014-10-16 25.913 491,252 +660 0.22% 12,729,737
2014-10-16 2014-10-14 26.095 490,592 -75,710 0.22% 12,801,909
2014-10-15 2014-10-13 25.876 566,302 +74,391 0.26% 14,653,886
2014-10-14 2014-10-10 25.804 491,911 +219 0.22% 12,693,105
2014-10-09 2014-10-07 25.986 491,692 -764 0.22% 12,776,929
2014-10-08 2014-10-06 25.585 492,456 +659 0.22% 12,599,632
2014-10-07 2014-10-03 25.476 491,797 +220 0.22% 12,529,076
2014-10-06 2014-09-30 26.022 491,577 +439 0.22% 12,791,831
2014-09-29 2014-09-25 27.428 491,138 +4,761 0.22% 13,471,054
2014-09-26 2014-09-24 27.281 486,377 -218 0.22% 13,268,937
2014-09-25 2014-09-23 27.281 486,595 +218 0.22% 13,274,884
2014-09-11 2014-09-08 27.943 486,377 +322 0.22% 13,590,825
2014-09-10 2014-09-05 28.053 486,055 +435 0.22% 13,635,440
2014-09-08 2014-09-04 27.539 485,620 +32,324 0.22% 13,373,269
2014-09-04 2014-09-02 27.281 453,296 -52,225 0.21% 12,366,449
2014-09-03 2014-09-01 27.134 505,521 +15,741 0.23% 13,716,862
2014-09-02 2014-08-29 27.318 489,780 +36,484 0.22% 13,379,783
2014-09-01 2014-08-28 27.391 453,296 -48,984 0.21% 12,416,448
2014-08-29 2014-08-27 27.355 502,280 -870 0.23% 13,739,724
2014-08-28 2014-08-26 27.318 503,150 -870 0.23% 13,745,024
2014-08-27 2014-08-25 27.134 504,020 +1,740 0.23% 13,676,134
2014-08-11 2014-08-07 26.472 502,280 -217 0.23% 13,296,508
2014-08-04 2014-07-31 26.325 502,497 +16,877 0.23% 13,228,351
2014-07-11 2014-07-09 25.884 485,620 +72 0.22% 12,569,802
2014-07-04 2014-07-02 25.737 485,548 +12,054 0.22% 12,496,529
2014-07-03 2014-06-30 25.737 473,494 +19,981 0.22% 12,186,296
2014-06-30 2014-06-26 25.737 453,513 +217 0.21% 11,672,046
2014-06-24 2014-06-20 26.105 453,296 -58,482 0.21% 11,833,125
2014-06-23 2014-06-19 25.663 511,778 +58,482 0.23% 13,133,977
2014-06-20 2014-06-18 25.737 453,296 -67,621 0.21% 11,666,461
2014-06-19 2014-06-17 25.737 520,917 +35,092 0.24% 13,406,820
2014-06-17 2014-06-13 25.700 485,825 +18,189 0.22% 12,485,796
2014-06-16 2014-06-12 25.663 467,636 +14,340 0.21% 12,001,142
2014-06-13 2014-06-11 25.700 453,296 -111,763 0.21% 11,649,795
2014-06-12 2014-06-10 25.958 565,059 +70,221 0.26% 14,667,554
2014-05-26 2014-05-22 27.363 494,838 +15,442 0.23% 13,540,240
2014-05-20 2014-05-16 27.401 479,396 -81,923 0.23% 13,135,895
2014-05-14 2014-05-12 27.439 561,319 +90,853 0.26% 15,401,964
2014-05-08 2014-05-05 27.477 470,466 -90,853 0.22% 12,926,914
2014-05-07 2014-05-02 27.477 561,319 +92,583 0.26% 15,423,267
2014-04-24 2014-04-22 27.325 468,736 -94,058 0.22% 12,808,223
2014-04-23 2014-04-17 27.553 562,794 +8,476 0.26% 15,506,513
2014-04-22 2014-04-16 27.477 554,318 +95,923 0.26% 15,230,901
2014-04-08 2014-04-04 28.046 458,395 +23,120 0.22% 12,856,193
2014-04-03 2014-04-01 28.274 435,275 +239,253 0.20% 12,306,883
2014-03-26 2014-03-24 28.274 196,022 -259,313 0.09% 5,542,289
2014-03-24 2014-03-20 28.122 455,335 +17,103 0.21% 12,804,933
2014-03-19 2014-03-17 28.502 438,232 +30,996 0.21% 12,490,277
2014-03-18 2014-03-14 28.502 407,236 +178,825 0.19% 11,606,844
2014-03-17 2014-03-13 28.729 228,411 -105,062 0.11% 6,562,071
2014-03-11 2014-03-07 28.729 333,473 +211 0.16% 9,580,421
2014-03-10 2014-03-06 28.577 333,262 +54,705 0.16% 9,523,768
2014-03-06 2014-03-04 28.919 278,557 +194,169 0.13% 8,055,585
2014-03-05 2014-03-03 29.223 84,388 +640 0.04% 2,466,036
2014-03-04 2014-02-28 29.071 83,748 -1,476 0.04% 2,434,620
2014-02-12 2014-02-10 28.464 85,224 +1,054 0.04% 2,425,779
2014-02-10 2014-02-06 28.312 84,170 +422 0.04% 2,383,001
2014-02-07 2014-02-05 28.350 83,748 +211 0.04% 2,374,232
2014-02-06 2014-02-04 29.185 83,537 +421 0.04% 2,437,998
2014-02-05 2014-01-30 29.640 83,116 +633 0.04% 2,463,563
2014-01-29 2014-01-27 30.095 82,483 +210 0.04% 2,482,365
2014-01-28 2014-01-24 30.361 82,273 +211 0.04% 2,497,902
2014-01-27 2014-01-23 30.551 82,062 -258,029 0.04% 2,507,068
2014-01-24 2014-01-22 30.665 340,091 +23,399 0.16% 10,428,805
2014-01-22 2014-01-20 30.741 316,692 +1,686 0.15% 9,735,319
2014-01-21 2014-01-17 30.930 315,006 +20,338 0.15% 9,743,264
2014-01-20 2014-01-16 31.082 294,668 +7,952 0.14% 9,158,934
2014-01-17 2014-01-15 31.234 286,716 -422 0.13% 8,955,293
2014-01-16 2014-01-14 30.779 287,138 +198,752 0.13% 8,837,707
2014-01-15 2014-01-13 30.930 88,386 +3,584 0.04% 2,733,815
2014-01-14 2014-01-10 31.120 84,802 +1,686 0.04% 2,639,052
2013-12-13 2013-12-11 32.638 83,116 +44,838 0.04% 2,712,759
2013-12-12 2013-12-10 32.562 38,278 +843 0.02% 1,246,421
2013-12-06 2013-12-04 32.790 37,435 +3,583 0.02% 1,227,495
2013-12-02 2013-11-28 32.942 33,852 +3,076 0.02% 1,115,147
2013-11-29 2013-11-27 33.094 30,776 +2,108 0.01% 1,018,490
2013-11-28 2013-11-26 32.980 28,668 -57,547 0.01% 945,465
2013-11-26 2013-11-22 32.866 86,215 +1,897 0.04% 2,833,536
2013-11-25 2013-11-21 33.056 84,318 +2,318 0.04% 2,787,190
2013-11-18 2013-11-14 32.980 82,000 +422 0.04% 2,704,342
2013-11-14 2013-11-12 33.056 81,578 +1,265 0.04% 2,696,617
2013-11-08 2013-11-06 33.132 80,313 +3,373 0.04% 2,660,898
2013-11-05 2013-11-01 33.094 76,940 +21,501 0.04% 2,546,225
2013-10-28 2013-10-24 33.207 55,439 +2,318 0.03% 1,840,990
2013-10-25 2013-10-23 33.056 53,121 +1,476 0.02% 1,755,951
2013-10-11 2013-10-09 33.321 51,645 +1,054 0.02% 1,720,881
2013-10-10 2013-10-08 32.942 50,591 +18,339 0.02% 1,666,560
2013-10-07 2013-10-03 32.980 32,252 -114,462 0.02% 1,063,664
2013-10-04 2013-10-02 32.942 146,714 +4,638 0.07% 4,833,028
2013-10-03 2013-09-30 33.343 142,076 +97,176 0.07% 4,737,211
2013-10-02 2013-09-27 33.458 44,900 +387 0.02% 1,502,248
2013-09-26 2013-09-24 33.343 44,513 +4,598 0.02% 1,484,188
2013-09-18 2013-09-16 33.113 39,915 +12,330 0.02% 1,321,710
2013-09-16 2013-09-12 33.305 27,585 -5,225 0.01% 918,705
2013-09-13 2013-09-11 32.922 32,810 -78,995 0.02% 1,080,161
2013-09-03 2013-08-30 32.654 111,805 +75,860 0.05% 3,650,851
2013-09-02 2013-08-29 32.347 35,945 +1,881 0.02% 1,162,731
2013-08-27 2013-08-23 32.347 34,064 -42,632 0.02% 1,101,885
2013-08-23 2013-08-21 32.347 76,696 +24,660 0.04% 2,480,923
2013-08-22 2013-08-20 32.347 52,036 +2,299 0.02% 1,683,234
2013-08-16 2013-08-13 32.769 49,737 -836 0.02% 1,629,811
2013-08-06 2013-08-02 32.233 50,573 +7,732 0.02% 1,630,102
2013-08-02 2013-07-31 32.080 42,841 -2,508 0.02% 1,374,319
2013-07-25 2013-07-23 31.467 45,349 +2,508 0.02% 1,426,998
2013-07-22 2013-07-18 31.122 42,841 +3,762 0.02% 1,333,319
2013-07-18 2013-07-16 30.969 39,079 -418 0.02% 1,210,252
2013-07-15 2013-07-11 31.505 39,497 -512,538 0.02% 1,244,365
2013-07-12 2013-07-10 31.505 552,035 +209 0.26% 17,392,032
2013-07-11 2013-07-09 30.855 551,826 +1,463 0.26% 17,026,331
2013-07-04 2013-07-02 31.390 550,363 +627 0.26% 17,276,149
2013-07-02 2013-06-27 31.161 549,736 +627 0.26% 17,130,201
2013-06-27 2013-06-25 30.893 549,109 +3,343 0.26% 16,963,520
2013-06-24 2013-06-20 31.199 545,766 +2,926 0.26% 17,027,385
2013-06-18 2013-06-14 30.893 542,840 +2,717 0.26% 16,769,853
2013-06-14 2013-06-11 31.697 540,123 -209 0.26% 17,120,123
2013-06-06 2013-06-04 32.730 540,332 -627 0.26% 17,685,228
2013-05-31 2013-05-29 32.922 540,959 +418 0.26% 17,809,293
2013-05-29 2013-05-27 32.424 540,541 +4,598 0.26% 17,526,529
2013-05-28 2013-05-24 34.571 535,943 +1,044 0.25% 18,528,220
2013-05-27 2013-05-23 34.414 534,899 +12,048 0.25% 18,408,072
2013-05-23 2013-05-21 34.886 522,851 +407 0.25% 18,239,937
2013-05-22 2013-05-20 35.161 522,444 +1,018 0.25% 18,369,409
2013-05-21 2013-05-16 34.886 521,426 -407 0.25% 18,190,225
2013-05-16 2013-05-14 34.178 521,833 +25,455 0.25% 17,835,414
2013-05-15 2013-05-13 34.375 496,378 +314,530 0.24% 17,062,906
2013-05-09 2013-05-07 33.903 181,848 -1,222 0.09% 6,165,265
2013-05-02 2013-04-29 34.100 183,070 +5,295 0.09% 6,242,655
2013-04-26 2013-04-24 33.786 177,775 +203 0.09% 6,006,224
2013-04-25 2013-04-23 33.746 177,572 -203 0.09% 5,992,390
2013-04-23 2013-04-19 33.432 177,775 +1,221 0.09% 5,943,369
2013-04-22 2013-04-18 33.393 176,554 +408 0.09% 5,895,612
2013-04-15 2013-04-11 34.336 176,146 -3,869 0.09% 6,048,068
2013-04-12 2013-04-10 33.903 180,015 -611 0.09% 6,103,120
2013-04-09 2013-04-05 33.393 180,626 -2,240 0.09% 6,031,587
2013-04-08 2013-04-03 33.982 182,866 +203 0.09% 6,214,146
2013-04-02 2013-03-27 34.375 182,663 -203 0.09% 6,279,008
2013-03-28 2013-03-26 34.336 182,866 -4,073 0.09% 6,278,802
2013-03-26 2013-03-22 33.982 186,939 -5,091 0.09% 6,352,555
2013-03-21 2013-03-19 34.375 192,030 -204 0.09% 6,600,997
2013-03-20 2013-03-18 34.257 192,234 +408 0.09% 6,585,354
2013-03-19 2013-03-15 34.375 191,826 +203 0.09% 6,593,985
2013-03-12 2013-03-08 34.257 191,623 -203 0.09% 6,564,423
2013-03-11 2013-03-07 34.296 191,826 +407 0.09% 6,578,913
2013-03-08 2013-03-06 34.964 191,419 +203 0.09% 6,692,794
2013-03-06 2013-03-04 33.628 191,216 +3,259 0.09% 6,430,288
2013-03-05 2013-03-01 34.178 187,957 +407 0.09% 6,424,069
2013-03-01 2013-02-27 33.078 187,550 -204 0.09% 6,203,854
2013-02-28 2013-02-26 32.607 187,754 +5,091 0.09% 6,122,090
2013-02-26 2013-02-22 34.021 182,663 +4,480 0.09% 6,214,424
2013-02-25 2013-02-21 33.471 178,183 +815 0.09% 5,964,009
2013-02-22 2013-02-20 34.611 177,368 +5,905 0.09% 6,138,802
2013-02-20 2013-02-18 34.768 171,463 -203 0.08% 5,961,370
2013-02-19 2013-02-15 34.611 171,666 +407 0.08% 5,941,452
2013-02-15 2013-02-08 34.139 171,259 +814 0.08% 5,846,630
2013-02-08 2013-02-06 34.611 170,445 +8,146 0.08% 5,899,193
2013-02-07 2013-02-05 34.139 162,299 +4,684 0.08% 5,540,743
2013-02-06 2013-02-04 34.375 157,615 +407 0.08% 5,417,988
2013-02-04 2013-01-31 34.257 157,208 +88,989 0.08% 5,385,469
2013-02-01 2013-01-30 33.589 68,219 +27,084 0.03% 2,291,416
2013-01-31 2013-01-29 33.786 41,135 -31,156 0.02% 1,389,768
2013-01-30 2013-01-28 33.746 72,291 +407 0.04% 2,439,550
2013-01-29 2013-01-25 33.550 71,884 +6,313 0.03% 2,411,696
2013-01-28 2013-01-24 33.786 65,571 +2,443 0.03% 2,215,352
2013-01-25 2013-01-23 33.943 63,128 +6,313 0.03% 2,142,734
2013-01-24 2013-01-22 33.471 56,815 -407 0.03% 1,901,669
2013-01-22 2013-01-18 32.764 57,222 +5,905 0.03% 1,874,828
2013-01-21 2013-01-17 32.489 51,317 -407 0.02% 1,667,244
2013-01-17 2013-01-15 31.625 51,724 +5,498 0.03% 1,635,763
2013-01-16 2013-01-14 31.743 46,226 +204 0.02% 1,467,338
2013-01-14 2013-01-10 31.703 46,022 -407 0.02% 1,459,054
2013-01-11 2013-01-09 31.468 46,429 +611 0.02% 1,461,014
2013-01-10 2013-01-08 31.468 45,818 +1,221 0.02% 1,441,787
2013-01-09 2013-01-07 31.428 44,597 -2,240 0.02% 1,401,613
2013-01-08 2013-01-04 31.428 46,837 +815 0.02% 1,472,012
2013-01-07 2013-01-03 31.468 46,022 +19,549 0.02% 1,448,206
2013-01-03 2012-12-31 31.586 26,473 +24,844 0.01% 836,164
2013-01-02 2012-12-27 31.232 1,629 -91,841 0.00% 50,877
2012-12-28 2012-12-24 31.350 93,470 +91,841 0.05% 2,930,269
2012-12-27 2012-12-20 30.996 1,629 -266,765 0.00% 50,493
2012-12-21 2012-12-19 30.996 268,394 +19,753 0.13% 8,319,213
2012-12-19 2012-12-17 31.232 248,641 +6,109 0.12% 7,765,551
2012-12-17 2012-12-13 31.350 242,532 +22,807 0.12% 7,603,339
2012-12-14 2012-12-12 31.232 219,725 -22,807 0.11% 6,862,447
2012-12-10 2012-12-06 31.389 242,532 +11,607 0.12% 7,612,867
2012-12-07 2012-12-05 31.389 230,925 -124,422 0.11% 7,248,533
2012-12-06 2012-12-04 31.232 355,347 +47,040 0.17% 11,098,191
2012-12-05 2012-12-03 31.193 308,307 +280,816 0.15% 9,616,927
2012-11-27 2012-11-23 30.878 27,491 +204 0.01% 848,878
2012-11-21 2012-11-19 30.800 27,287 +4,887 0.01% 840,435
2012-11-20 2012-11-16 30.643 22,400 +1,018 0.01% 686,396
2012-11-19 2012-11-15 30.643 21,382 -28,102 0.01% 655,202
2012-11-13 2012-11-09 31.232 49,484 +1,833 0.02% 1,545,483
2012-11-09 2012-11-07 31.232 47,651 +203 0.02% 1,488,235
2012-11-06 2012-11-02 30.996 47,448 +3,259 0.02% 1,470,711
2012-11-05 2012-11-01 30.957 44,189 +1,832 0.02% 1,367,958
2012-10-31 2012-10-29 30.564 42,357 +204 0.02% 1,294,605
2012-10-25 2012-10-22 31.075 42,153 -407 0.02% 1,309,898
2012-10-12 2012-10-10 31.036 42,560 +203 0.02% 1,320,873
2012-10-09 2012-10-05 30.721 42,357 +204 0.02% 1,301,261
2012-10-08 2012-10-04 30.839 42,153 +5,498 0.02% 1,299,962
2012-10-05 2012-10-03 30.407 36,655 +9,571 0.02% 1,114,568
2012-09-28 2012-09-26 30.388 27,084 +6,717 0.01% 823,037
2012-09-27 2012-09-25 30.428 20,367 +605 0.01% 619,727
2012-09-26 2012-09-24 30.428 19,762 +201 0.01% 601,318
2012-09-24 2012-09-20 30.269 19,561 -44,147 0.01% 592,098
2012-09-21 2012-09-19 30.071 63,708 -202 0.03% 1,915,759
2012-09-19 2012-09-17 29.793 63,910 -202 0.03% 1,904,086
2012-09-18 2012-09-14 30.150 64,112 +3,025 0.03% 1,932,995
2012-09-13 2012-09-11 29.714 61,087 +7,260 0.03% 1,815,133
2012-09-11 2012-09-07 29.714 53,827 +4,235 0.03% 1,599,410
2012-09-10 2012-09-06 29.714 49,592 -202 0.02% 1,473,571
2012-09-07 2012-09-05 29.714 49,794 +3,831 0.02% 1,479,574
2012-09-06 2012-09-04 29.714 45,963 -40,192 0.02% 1,365,740
2012-09-03 2012-08-30 29.754 86,155 +4,638 0.04% 2,563,418
2012-08-31 2012-08-29 29.793 81,517 +4,033 0.04% 2,428,655
2012-08-30 2012-08-28 29.714 77,484 +202 0.04% 2,302,351
2012-08-29 2012-08-27 29.754 77,282 -202 0.04% 2,299,415
2012-08-27 2012-08-23 29.754 77,484 +3,025 0.04% 2,305,425
2012-08-24 2012-08-22 29.833 74,459 +7,259 0.04% 2,221,329
2012-08-22 2012-08-20 29.992 67,200 -355 0.03% 2,015,435
2012-08-20 2012-08-16 30.071 67,555 +6,655 0.03% 2,031,442
2012-08-15 2012-08-13 29.912 60,900 -4,437 0.03% 1,821,656
2012-08-10 2012-08-08 30.111 65,337 +7,058 0.03% 1,967,337
2012-08-06 2012-08-02 30.031 58,279 -1,210 0.03% 1,750,192
2012-08-03 2012-08-01 30.071 59,489 +13,045 0.03% 1,788,890
2012-08-01 2012-07-30 29.952 46,444 +202 0.02% 1,391,087
2012-07-30 2012-07-26 30.031 46,242 +9,477 0.02% 1,388,706
2012-07-27 2012-07-25 29.833 36,765 +6,857 0.02% 1,096,807
2012-07-26 2012-07-24 30.031 29,908 +111 0.01% 898,175
2012-07-25 2012-07-23 29.754 29,797 -39,553 0.01% 886,567
2012-07-24 2012-07-20 30.111 69,350 +11,293 0.03% 2,088,171
2012-07-23 2012-07-19 30.111 58,057 +27,204 0.03% 1,748,132
2012-07-20 2012-07-18 30.031 30,853 -137,127 0.02% 926,555
2012-07-19 2012-07-17 30.230 167,980 +145,843 0.08% 5,077,972
2012-07-13 2012-07-11 30.269 22,137 +4,033 0.01% 670,071
2012-07-12 2012-07-10 30.428 18,104 -156,505 0.01% 550,868
2012-07-10 2012-07-06 30.230 174,609 +148,394 0.09% 5,278,364
2012-07-09 2012-07-05 30.190 26,215 -307,925 0.01% 791,430
2012-07-06 2012-07-04 30.666 334,140 +288,772 0.16% 10,246,740
2012-07-05 2012-07-03 30.587 45,368 +31,857 0.02% 1,387,656
2012-07-04 2012-06-29 29.555 13,511 -44,158 0.01% 399,320
2012-06-29 2012-06-27 28.920 57,669 +5,445 0.03% 1,667,814
2012-06-28 2012-06-26 28.127 52,224 +21,582 0.03% 1,468,906
2012-06-27 2012-06-25 27.968 30,642 -48,700 0.02% 857,006
2012-06-26 2012-06-22 27.968 79,342 +23,695 0.04% 2,219,065
2012-06-22 2012-06-20 28.087 55,647 +25,005 0.03% 1,562,978
2012-06-18 2012-06-14 27.730 30,642 +202 0.02% 849,713
2012-06-13 2012-06-11 27.929 30,440 +393 0.01% 850,149
2012-06-12 2012-06-08 27.889 30,047 +807 0.01% 837,981
2012-06-07 2012-06-05 27.572 29,240 -132,832 0.01% 806,195
2012-06-06 2012-06-04 27.572 162,072 +5,243 0.08% 4,468,590
2012-06-05 2012-06-01 27.929 156,829 +97,691 0.08% 4,380,027
2012-05-29 2012-05-25 28.246 59,138 +2,016 0.03% 1,670,415
2012-05-28 2012-05-24 28.365 57,122 -605 0.03% 1,620,269
2012-05-25 2012-05-23 28.484 57,727 -101 0.03% 1,644,300
2012-05-24 2012-05-22 28.682 57,828 -403 0.03% 1,658,648
2012-05-21 2012-05-17 30.844 58,231 +10,950 0.03% 1,796,064
2012-05-18 2012-05-16 30.476 47,281 -195 0.02% 1,440,917
2012-05-15 2012-05-11 31.253 47,476 -190,787 0.02% 1,483,760
2012-05-14 2012-05-10 31.335 238,263 +7,432 0.12% 7,465,889
2012-05-10 2012-05-08 31.989 230,831 +195 0.12% 7,384,091
2012-05-09 2012-05-07 32.030 230,636 +190,026 0.12% 7,387,288
2012-05-04 2012-05-02 32.603 40,610 +7,823 0.02% 1,323,998
2012-05-02 2012-04-27 32.521 32,787 -489 0.02% 1,066,265
2012-04-30 2012-04-26 32.725 33,276 +1,173 0.02% 1,088,973
2012-04-24 2012-04-20 32.562 32,103 +1,271 0.02% 1,045,333
2012-04-23 2012-04-19 32.725 30,832 +196 0.02% 1,008,992
2012-04-19 2012-04-17 32.725 30,636 +1,173 0.02% 1,002,578
2012-04-16 2012-04-12 32.439 29,463 -178 0.01% 955,754
2012-04-13 2012-04-11 32.439 29,641 +4,303 0.02% 961,529
2012-04-12 2012-04-10 32.725 25,338 +6,649 0.01% 829,198
2012-04-10 2012-04-03 33.585 18,689 +978 0.01% 627,661
2012-04-05 2012-04-02 33.707 17,711 +9,104 0.01% 596,989
2012-04-02 2012-03-29 34.157 8,607 +195 0.00% 293,991
2012-03-30 2012-03-28 34.321 8,412 -586 0.00% 288,707
2012-03-27 2012-03-23 33.748 8,998 -196 0.00% 303,666
2012-03-23 2012-03-21 33.585 9,194 +196 0.00% 308,776
2012-03-22 2012-03-20 34.116 8,998 -196 0.00% 306,979
2012-03-21 2012-03-19 34.157 9,194 -391 0.00% 314,042
2012-03-20 2012-03-16 34.525 9,585 -23,859 0.00% 330,926
2012-03-16 2012-03-14 36.734 33,444 +1,222 0.02% 1,228,544
2012-03-15 2012-03-13 36.653 32,222 -102,719 0.02% 1,181,018
2012-03-09 2012-03-07 35.794 134,941 +1,565 0.07% 4,830,011
2012-03-08 2012-03-06 36.162 133,376 +195 0.07% 4,823,098
2012-03-05 2012-03-01 36.734 133,181 +196 0.07% 4,892,319
2012-02-29 2012-02-27 36.816 132,985 +196 0.07% 4,895,999
2012-02-24 2012-02-22 34.403 132,789 -196 0.07% 4,568,296
2012-02-23 2012-02-21 34.362 132,985 +196 0.07% 4,569,599
2012-02-22 2012-02-20 34.689 132,789 -196 0.07% 4,606,320
2012-02-21 2012-02-17 34.566 132,985 -196 0.07% 4,596,799
2012-02-17 2012-02-15 34.444 133,181 +1,174 0.07% 4,587,230
2012-02-16 2012-02-14 34.321 132,007 +126,431 0.07% 4,530,593
2012-02-15 2012-02-13 34.280 5,576 -1,565 0.00% 191,145
2012-02-14 2012-02-10 34.403 7,141 -3,911 0.00% 245,669
2012-02-13 2012-02-09 34.525 11,052 -1,760 0.01% 381,575
2012-02-10 2012-02-08 34.403 12,812 -587 0.01% 440,767
2012-02-09 2012-02-07 34.566 13,399 -4,693 0.01% 463,154
2012-02-07 2012-02-03 34.730 18,092 -196 0.01% 628,334
2012-02-06 2012-02-02 34.525 18,288 +391 0.01% 631,400
2012-02-01 2012-01-30 33.625 17,897 -195 0.01% 601,795
2012-01-31 2012-01-27 33.625 18,092 +391 0.01% 608,351
2012-01-30 2012-01-26 33.953 17,701 -5,232 0.01% 600,997
2012-01-27 2012-01-20 33.135 22,933 -3,324 0.01% 759,875
2012-01-26 2012-01-19 32.603 26,257 -1,760 0.01% 856,051
2012-01-20 2012-01-18 32.439 28,017 -587 0.01% 908,847
2012-01-19 2012-01-17 32.725 28,604 -2,836 0.01% 936,080
2012-01-18 2012-01-16 32.521 31,440 -782 0.02% 1,022,459
2012-01-17 2012-01-13 32.316 32,222 +196 0.02% 1,041,300
2012-01-16 2012-01-12 32.644 32,026 +391 0.02% 1,045,446
2012-01-10 2012-01-06 31.294 31,635 +782 0.02% 989,978
2012-01-09 2012-01-05 31.294 30,853 +2,347 0.02% 965,506
2012-01-06 2012-01-04 31.253 28,506 +2,347 0.01% 890,894
2012-01-05 2012-01-03 31.212 26,159 +391 0.01% 816,473
2012-01-03 2011-12-29 31.171 25,768 +195 0.01% 803,215
2011-12-28 2011-12-22 30.803 25,573 +1,760 0.01% 787,722
2011-12-23 2011-12-21 30.966 23,813 +978 0.01% 737,405
2011-12-22 2011-12-20 31.089 22,835 +782 0.01% 709,922
2011-12-19 2011-12-15 31.089 22,053 +2,543 0.01% 685,610
2011-12-02 2011-11-30 31.089 19,510 +2,151 0.01% 606,551
2011-12-01 2011-11-29 31.089 17,359 +782 0.01% 539,678
2011-11-29 2011-11-25 30.803 16,577 -391 0.01% 510,619
2011-11-25 2011-11-23 31.212 16,968 +1,760 0.01% 529,604
2011-11-24 2011-11-22 31.212 15,208 -195 0.01% 474,671
2011-11-23 2011-11-21 31.376 15,403 +586 0.01% 483,278
2011-11-18 2011-11-16 32.439 14,817 +1,174 0.01% 480,651
2011-11-17 2011-11-15 32.480 13,643 +3,324 0.01% 443,125
2011-11-15 2011-11-11 31.703 10,319 +587 0.01% 327,141
2011-11-11 2011-11-09 32.398 9,732 +2,934 0.00% 315,300
2011-11-10 2011-11-08 32.603 6,798 +195 0.00% 221,634
2011-11-09 2011-11-07 32.316 6,603 -587 0.00% 213,385
2011-11-08 2011-11-04 32.316 7,190 +587 0.00% 232,355
2011-11-04 2011-11-02 32.071 6,603 +196 0.00% 211,765
2011-10-28 2011-10-26 31.907 6,407 -196 0.00% 204,430
2011-10-27 2011-10-25 32.316 6,603 -195 0.00% 213,385
2011-10-26 2011-10-24 32.562 6,798 -47 0.00% 221,356
2011-10-25 2011-10-21 31.662 6,845 +391 0.00% 216,726
2011-10-24 2011-10-20 31.907 6,454 -586 0.00% 205,930
2011-10-21 2011-10-19 32.235 7,040 +977 0.00% 226,932
2011-10-20 2011-10-18 32.153 6,063 +392 0.00% 194,942
2011-10-17 2011-10-13 34.157 5,671 +195 0.00% 193,706
2011-10-14 2011-10-12 33.953 5,476 +391 0.00% 185,925
2011-10-13 2011-10-11 32.521 5,085 -344 0.00% 165,369
2011-10-12 2011-10-10 31.907 5,429 -196 0.00% 173,225
2011-10-11 2011-10-07 32.316 5,625 -391 0.00% 181,780
2011-10-10 2011-10-06 31.335 6,016 +587 0.00% 188,509
2011-10-07 2011-10-04 30.803 5,429 -163,103 0.00% 167,229
2011-10-06 2011-10-03 31.539 168,532 +163,103 0.09% 5,315,363
2011-10-04 2011-09-30 32.725 5,429 -587 0.00% 177,667
2011-09-30 2011-09-27 33.317 6,016 +55 0.00% 200,432
2011-09-28 2011-09-26 32.119 5,961 -163 0.00% 191,463
2011-09-27 2011-09-23 32.821 6,124 +581 0.00% 200,997
2011-09-23 2011-09-21 34.638 5,543 -45,636 0.00% 191,997
2011-09-21 2011-09-19 34.555 51,179 +45,524 0.03% 1,768,495
2011-09-20 2011-09-16 34.762 5,655 -133,247 0.00% 196,576
2011-09-19 2011-09-15 34.679 138,902 +275 0.07% 4,816,976
2011-09-16 2011-09-14 34.679 138,627 +97,011 0.07% 4,807,439
2011-09-14 2011-09-09 36.165 41,616 +15,850 0.02% 1,505,051
2011-09-09 2011-09-07 35.628 25,766 +582 0.01% 918,004
2011-09-08 2011-09-06 35.670 25,184 -125,568 0.01% 898,308
2011-09-07 2011-09-05 36.000 150,752 +3,760 0.08% 5,427,080
2011-09-06 2011-09-02 36.372 146,992 +105,570 0.08% 5,346,336
2011-09-05 2011-09-01 36.950 41,422 -194 0.02% 1,530,526
2011-09-02 2011-08-31 36.454 41,616 -194 0.02% 1,517,077
2011-09-01 2011-08-30 36.454 41,810 +388 0.02% 1,524,149
2011-08-31 2011-08-29 37.032 41,422 +8,736 0.02% 1,533,946
2011-08-30 2011-08-26 36.495 32,686 -194 0.02% 1,192,891
2011-08-29 2011-08-25 36.743 32,880 -123,817 0.02% 1,208,116
2011-08-26 2011-08-24 37.115 156,697 +194 0.08% 5,815,767
2011-08-25 2011-08-23 37.362 156,503 +123,236 0.08% 5,847,334
2011-08-24 2011-08-22 35.794 33,267 +194 0.02% 1,190,747
2011-08-23 2011-08-19 36.537 33,073 +27,517 0.02% 1,208,380
2011-08-22 2011-08-18 38.395 5,556 +194 0.00% 213,320
2011-08-19 2011-08-17 38.436 5,362 -36,611 0.00% 206,093
2011-08-18 2011-08-16 38.188 41,973 -193 0.02% 1,602,870
2011-08-17 2011-08-15 38.023 42,166 +36,821 0.02% 1,603,277
2011-08-16 2011-08-12 38.353 5,345 -36,008 0.00% 204,998
2011-08-15 2011-08-11 37.569 41,353 +422 0.02% 1,553,585
2011-08-12 2011-08-10 37.982 40,931 +194 0.02% 1,554,629
2011-08-11 2011-08-09 37.982 40,737 +2,907 0.02% 1,547,261
2011-08-10 2011-08-08 38.436 37,830 +28,664 0.02% 1,454,028
2011-08-09 2011-08-05 39.757 9,166 +1,267 0.00% 364,412
2011-08-08 2011-08-04 39.963 7,899 -194 0.00% 315,671
2011-08-04 2011-08-02 40.748 8,093 +2,326 0.00% 329,772
2011-08-02 2011-07-29 41.491 5,767 -36,089 0.00% 239,278
2011-08-01 2011-07-28 41.697 41,856 +194 0.02% 1,745,283
2011-07-29 2011-07-27 42.007 41,662 +36,236 0.02% 1,750,093
2011-07-28 2011-07-26 42.213 5,426 +194 0.00% 229,050
2011-07-27 2011-07-25 41.594 5,232 -37,011 0.00% 217,620
2011-07-25 2011-07-21 41.904 42,243 -969 0.02% 1,770,139
2011-07-22 2011-07-20 41.388 43,212 +1,744 0.02% 1,788,444
2011-07-21 2011-07-19 46.548 41,468 +31,409 0.02% 1,930,262
2011-07-20 2011-07-18 46.651 10,059 -43,617 0.01% 469,267
2011-07-18 2011-07-14 46.858 53,676 +4,650 0.03% 2,515,143
2011-07-15 2011-07-13 47.064 49,026 +6,976 0.03% 2,307,374
2011-07-11 2011-07-07 47.374 42,050 +388 0.02% 1,992,073
2011-07-05 2011-06-30 47.168 41,662 +194 0.02% 1,965,092
2011-06-29 2011-06-27 46.755 41,468 -194 0.02% 1,938,822
2011-06-23 2011-06-21 45.619 41,662 +194 0.02% 1,900,593
2011-06-22 2011-06-20 45.206 41,468 +31,990 0.02% 1,874,623
2011-06-21 2011-06-17 45.723 9,478 -32,378 0.00% 433,358
2011-06-20 2011-06-16 46.032 41,856 -387 0.02% 1,926,723
2011-06-15 2011-06-13 46.239 42,243 +193 0.02% 1,953,257
2011-06-09 2011-06-07 46.755 42,050 +194 0.02% 1,966,033
2011-06-01 2011-05-30 46.961 41,856 +29,049 0.02% 1,965,603
2011-05-27 2011-05-25 46.961 12,807 -50,558 0.01% 601,431
2011-05-26 2011-05-24 46.961 63,365 +387 0.03% 2,975,689
2011-05-25 2011-05-23 46.858 62,978 +40,517 0.03% 2,951,015
2011-05-24 2011-05-20 47.890 22,461 -19,007 0.01% 1,075,657
2011-05-20 2011-05-18 47.477 41,468 +35,091 0.02% 1,968,782
2011-05-18 2011-05-16 47.787 6,377 -36,237 0.00% 304,736
2011-05-17 2011-05-13 47.684 42,614 -119,817 0.02% 2,031,987
2011-05-16 2011-05-12 47.787 162,431 -387 0.08% 7,762,052
2011-05-12 2011-05-09 47.787 162,818 -388 0.08% 7,780,546
2011-05-11 2011-05-06 52.838 163,206 +121,396 0.08% 8,623,471
2011-05-09 2011-05-05 52.838 41,810 +1,933 0.02% 2,209,155
2011-05-06 2011-05-04 52.730 39,877 +34,869 0.02% 2,102,719
2011-05-05 2011-05-03 52.838 5,008 -34,869 0.00% 264,612
2011-05-03 2011-04-28 52.838 39,877 +186 0.02% 2,107,019
2011-04-29 2011-04-27 52.838 39,691 +22,257 0.02% 2,097,191
2011-04-28 2011-04-26 52.299 17,434 -34,869 0.01% 911,777
2011-04-27 2011-04-21 52.407 52,303 +185 0.03% 2,741,024
2011-04-26 2011-04-20 52.083 52,118 +12,427 0.03% 2,714,468
2011-04-21 2011-04-19 51.760 39,691 -186 0.02% 2,054,391
2011-04-18 2011-04-14 51.652 39,877 +34,684 0.02% 2,059,719
2011-04-15 2011-04-13 51.760 5,193 -34,498 0.00% 268,788
2011-04-13 2011-04-11 51.975 39,691 +34,683 0.02% 2,062,951
2011-04-11 2011-04-07 51.760 5,008 -34,683 0.00% 259,212
2011-04-06 2011-04-01 51.544 39,691 -46,368 0.02% 2,045,831
2011-04-04 2011-03-31 51.760 86,059 -186 0.05% 4,454,382
2011-04-01 2011-03-30 51.760 86,245 +14,653 0.05% 4,464,009
2011-03-31 2011-03-29 51.975 71,592 +16,878 0.04% 3,721,015
2011-03-28 2011-03-24 51.652 54,714 +2,411 0.03% 2,826,076
2011-03-25 2011-03-23 51.760 52,303 -186 0.03% 2,707,184
2011-03-24 2011-03-22 51.760 52,489 +12,983 0.03% 2,716,811
2011-03-23 2011-03-21 52.083 39,506 -185 0.02% 2,057,596
2011-03-22 2011-03-18 51.220 39,691 +185 0.02% 2,032,991
2011-03-21 2011-03-17 51.760 39,506 +12,427 0.02% 2,044,816
2011-03-17 2011-03-15 51.113 27,079 +2,351 0.01% 1,384,079
2011-03-16 2011-03-14 52.191 24,728 +371 0.01% 1,290,578
2011-03-10 2011-03-08 51.975 24,357 -27,204 0.01% 1,265,962
2011-03-07 2011-03-03 51.652 51,561 +25,038 0.03% 2,663,218
2011-03-04 2011-03-02 52.191 26,523 -185 0.01% 1,384,261
2011-03-03 2011-03-01 51.760 26,708 -186 0.01% 1,382,396
2011-03-02 2011-02-28 51.760 26,894 -556 0.01% 1,392,023
2011-03-01 2011-02-25 51.760 27,450 +21,886 0.01% 1,420,802
2011-02-24 2011-02-22 52.299 5,564 +185 0.00% 290,990
2011-02-23 2011-02-21 53.593 5,379 +371 0.00% 288,276
2011-02-21 2011-02-17 53.593 5,008 -185 0.00% 268,393
2011-02-17 2011-02-15 53.916 5,193 -186 0.00% 279,987
2011-02-16 2011-02-14 53.701 5,379 +186 0.00% 288,856
2011-02-14 2011-02-10 53.916 5,193 +185 0.00% 279,987
2011-01-31 2011-01-27 54.455 5,008 -371 0.00% 272,713
2011-01-28 2011-01-26 54.563 5,379 +371 0.00% 293,496
2011-01-25 2011-01-21 54.995 5,008 -556 0.00% 275,413
2011-01-21 2011-01-19 55.102 5,564 -186 0.00% 306,590
2011-01-20 2011-01-18 54.995 5,750 +186 0.00% 316,219
2011-01-19 2011-01-17 55.210 5,564 +185 0.00% 307,190
2011-01-18 2011-01-14 55.210 5,379 -185 0.00% 296,976
2011-01-14 2011-01-12 55.210 5,564 +371 0.00% 307,190
2011-01-07 2011-01-05 55.102 5,193 -186 0.00% 286,147
2011-01-03 2010-12-29 54.671 5,379 +186 0.00% 294,076
2010-12-30 2010-12-28 54.455 5,193 -186 0.00% 282,787
2010-12-29 2010-12-24 54.455 5,379 -185 0.00% 292,916
2010-12-23 2010-12-21 54.132 5,564 +185 0.00% 301,190
2010-12-21 2010-12-17 53.916 5,379 +371 0.00% 290,016
2010-12-20 2010-12-16 54.132 5,008 -185 0.00% 271,093
2010-12-16 2010-12-14 54.240 5,193 +185 0.00% 281,667
2010-11-24 2010-11-22 54.132 5,008 -371 0.00% 271,093
2010-11-19 2010-11-17 54.024 5,379 +186 0.00% 290,596
2010-11-15 2010-11-11 54.887 5,193 +185 0.00% 285,027
2010-10-27 2010-10-25 54.132 5,008 -185 0.00% 271,093
2010-10-25 2010-10-21 54.348 5,193 +185 0.00% 282,227
2010-10-19 2010-10-15 55.210 5,008 -1,052 0.00% 276,493
2010-10-04 2010-09-29 54.137 6,060 +73 0.00% 328,071
2010-09-20 2010-09-16 52.282 5,987 +183 0.00% 313,011
2010-09-09 2010-09-07 52.391 5,804 -183 0.00% 304,076
2010-09-06 2010-09-02 52.391 5,987 +167 0.00% 313,664
2010-09-03 2010-09-01 52.391 5,820 -183 0.00% 304,915
2010-09-02 2010-08-31 51.518 6,003 -184 0.00% 309,261
2010-08-31 2010-08-27 53.482 6,187 +184 0.00% 330,895
2010-08-26 2010-08-24 53.591 6,003 +183 0.00% 321,710
2010-08-24 2010-08-20 53.482 5,820 +366 0.00% 311,267
2010-08-18 2010-08-16 54.465 5,454 -183 0.00% 297,050
2010-08-06 2010-08-04 53.264 5,637 +183 0.00% 300,249
2010-08-05 2010-08-03 53.046 5,454 -183 0.00% 289,311
2010-08-04 2010-08-02 53.482 5,637 +183 0.00% 301,480
2010-08-03 2010-07-30 52.827 5,454 -183 0.00% 288,121
2010-07-23 2010-07-21 50.972 5,637 -183 0.00% 287,329
2010-07-22 2010-07-20 50.863 5,820 +183 0.00% 296,021
2010-07-19 2010-07-15 51.299 5,637 +183 0.00% 289,175
2010-07-06 2010-07-02 49.116 5,454 +323 0.00% 267,881
2010-07-05 2010-06-30 49.226 5,131 -139 0.00% 252,576
2010-06-23 2010-06-21 50.208 5,270 -190 0.00% 264,596
2010-06-15 2010-06-11 49.116 5,460 +183 0.00% 268,176
2010-06-14 2010-06-10 49.662 5,277 -42,052 0.00% 262,067
2010-06-11 2010-06-09 49.771 47,329 +40,409 0.03% 2,355,626
2010-06-02 2010-05-31 49.116 6,920 +733 0.00% 339,886
2010-06-01 2010-05-28 49.116 6,187 +917 0.00% 303,883
2010-05-27 2010-05-25 49.335 5,270 +183 0.00% 259,994
2010-05-26 2010-05-24 50.426 5,087 +124 0.00% 256,518
2010-05-20 2010-05-18 49.444 4,963 +21 0.00% 245,390
2010-05-17 2010-05-13 51.299 4,942 -41,535 0.00% 253,521
2010-05-13 2010-05-11 52.391 46,477 +41,191 0.03% 2,434,969
2010-05-12 2010-05-10 52.173 5,286 -366 0.00% 275,784
2010-05-10 2010-05-06 63.841 5,652 +434 0.00% 360,831
2010-05-07 2010-05-05 63.841 5,218 +143 0.00% 333,124
2010-05-06 2010-05-04 64.314 5,075 +507 0.00% 326,395
2010-05-04 2010-04-30 65.024 4,568 -10,996 0.00% 297,028
2010-04-30 2010-04-28 66.442 15,564 -169 0.01% 1,034,108
2010-04-29 2010-04-27 67.625 15,733 +339 0.01% 1,063,937
2010-04-27 2010-04-23 67.743 15,394 +169 0.01% 1,042,833
2010-04-15 2010-04-13 65.969 15,225 -339 0.01% 1,004,384
2010-04-09 2010-04-07 64.432 15,564 +318 0.01% 1,002,827
2010-04-08 2010-04-01 64.551 15,246 -28,960 0.01% 984,140
2010-03-23 2010-03-19 60.295 44,206 -508 0.03% 2,665,385
2010-03-19 2010-03-17 55.566 44,714 -2,707 0.03% 2,484,562
2010-03-16 2010-03-12 54.856 47,421 -169 0.03% 2,601,340
2010-03-03 2010-03-01 53.083 47,590 -169 0.03% 2,526,216
2010-02-25 2010-02-23 52.846 47,759 +21,130 0.03% 2,523,895
2010-02-24 2010-02-22 52.492 26,629 +677 0.02% 1,397,804
2010-02-23 2010-02-19 52.374 25,952 -22,667 0.02% 1,359,199
2010-02-12 2010-02-10 52.728 48,619 +24,704 0.03% 2,563,595
2010-02-10 2010-02-08 51.901 23,915 -27,600 0.01% 1,241,205
2010-02-08 2010-02-04 52.492 51,515 +27,600 0.03% 2,704,115
2010-02-04 2010-02-02 52.610 23,915 -26,741 0.01% 1,258,169
2010-02-02 2010-01-29 52.846 50,656 +31,844 0.03% 2,676,991
2010-01-29 2010-01-27 53.083 18,812 +507 0.01% 998,596
2010-01-28 2010-01-26 53.201 18,305 -32,351 0.01% 973,847
2010-01-26 2010-01-22 53.083 50,656 +31,688 0.03% 2,688,968
2010-01-22 2010-01-20 53.438 18,968 +677 0.01% 1,013,604
2010-01-21 2010-01-19 53.083 18,291 -38,327 0.01% 970,940
2010-01-18 2010-01-14 52.846 56,618 -338 0.03% 2,992,062
2010-01-14 2010-01-12 53.319 56,956 +507 0.03% 3,036,858
2010-01-12 2010-01-08 53.910 56,449 +34,930 0.03% 3,043,194
2010-01-04 2009-12-29 52.019 21,519 -169 0.01% 1,119,395
2009-12-29 2009-12-24 52.019 21,688 +169 0.01% 1,128,186
2009-12-16 2009-12-14 52.374 21,519 +169 0.01% 1,127,027
2009-12-14 2009-12-10 52.019 21,350 -508 0.01% 1,110,603
2009-12-10 2009-12-08 52.846 21,858 +14 0.01% 1,155,118
2009-12-08 2009-12-04 52.137 21,844 +677 0.01% 1,138,883
2009-12-04 2009-12-02 52.255 21,167 -677 0.01% 1,106,089
2009-12-02 2009-11-30 51.664 21,844 +170 0.01% 1,128,553
2009-12-01 2009-11-27 51.664 21,674 +670 0.01% 1,119,770
2009-11-30 2009-11-26 52.019 21,004 -677 0.01% 1,092,605
2009-11-27 2009-11-25 52.610 21,681 +3,390 0.01% 1,140,638
2009-11-26 2009-11-24 53.083 18,291 -18,873 0.01% 970,940
2009-11-25 2009-11-23 53.438 37,164 -6,766 0.02% 1,985,955
2009-11-24 2009-11-20 53.438 43,930 +3,214 0.03% 2,347,514
2009-11-19 2009-11-17 52.965 40,716 -2,199 0.02% 2,156,511
2009-11-18 2009-11-16 53.438 42,915 +2,368 0.03% 2,293,274
2009-11-17 2009-11-13 53.674 40,547 +2,368 0.02% 2,176,322
2009-11-16 2009-11-12 53.438 38,179 +846 0.02% 2,040,194
2009-11-13 2009-11-11 52.728 37,333 +169 0.02% 1,968,504
2009-11-11 2009-11-09 53.910 37,164 +10,996 0.02% 2,003,530
2009-11-10 2009-11-06 51.664 26,168 -676 0.02% 1,351,949
2009-11-09 2009-11-05 51.546 26,844 +676 0.02% 1,383,701
2009-11-05 2009-11-03 51.782 26,168 -4,060 0.02% 1,355,043
2009-11-02 2009-10-29 51.546 30,228 +1,861 0.02% 1,558,132
2009-10-30 2009-10-28 52.019 28,367 +2,199 0.02% 1,475,620
2009-10-27 2009-10-22 51.664 26,168 -7,105 0.02% 1,351,949
2009-10-23 2009-10-21 52.255 33,273 +6,936 0.02% 1,738,692
2009-10-21 2009-10-19 52.019 26,337 -507 0.02% 1,370,022
2009-10-20 2009-10-16 51.546 26,844 -169 0.02% 1,383,701
2009-10-19 2009-10-15 51.664 27,013 -3,553 0.02% 1,395,606
2009-10-15 2009-10-13 51.073 30,566 +677 0.02% 1,561,100
2009-10-09 2009-10-07 51.901 29,889 -6,767 0.02% 1,551,259
2009-10-08 2009-10-06 51.901 36,656 -6,598 0.02% 1,902,471
2009-10-06 2009-10-02 52.019 43,254 -169 0.03% 2,250,025
2009-10-05 2009-09-30 52.728 43,423 -507 0.03% 2,289,619
2009-09-30 2009-09-28 54.158 43,930 +584 0.03% 2,379,165
2009-09-23 2009-09-21 54.757 43,346 -19,196 0.03% 2,373,505
2009-09-22 2009-09-18 54.877 62,542 -1,742 0.04% 3,432,118
2009-09-21 2009-09-17 56.195 64,284 +167 0.04% 3,612,441
2009-09-18 2009-09-16 55.716 64,117 +40,060 0.04% 3,572,327
2009-09-17 2009-09-15 54.278 24,057 -32,369 0.01% 1,305,764
2009-09-10 2009-09-08 58.591 56,426 +668 0.03% 3,306,078
2009-09-07 2009-09-03 56.794 55,758 -668 0.03% 3,166,726
2009-09-04 2009-09-02 56.075 56,426 +668 0.03% 3,164,099
2009-08-28 2009-08-26 57.513 55,758 -334 0.03% 3,206,812
2009-08-27 2009-08-25 56.435 56,092 -334 0.03% 3,165,533
2009-08-24 2009-08-20 55.596 56,426 +167 0.03% 3,137,056
2009-08-21 2009-08-19 55.716 56,259 -167 0.03% 3,134,512
2009-08-20 2009-08-18 55.476 56,426 +167 0.03% 3,130,295
2009-08-19 2009-08-17 55.117 56,259 +167 0.03% 3,100,808
2009-08-17 2009-08-13 57.753 56,092 -1,154 0.03% 3,239,463
2009-08-13 2009-08-11 57.872 57,246 +24,009 0.03% 3,312,968
2009-08-12 2009-08-10 57.872 33,237 -30,459 0.02% 1,923,508
2009-08-10 2009-08-06 58.472 63,696 +38,485 0.04% 3,724,406
2009-08-07 2009-08-05 58.831 25,211 -40,061 0.01% 1,483,189
2009-08-05 2009-08-03 59.190 65,272 +5,355 0.04% 3,863,482
2009-08-03 2009-07-30 57.992 59,917 +3,004 0.04% 3,474,725
2009-07-31 2009-07-29 56.554 56,913 +31,702 0.03% 3,218,685
2009-07-30 2009-07-28 55.596 25,211 -334 0.01% 1,401,629
2009-07-29 2009-07-27 54.038 25,545 -33,037 0.02% 1,380,408
2009-07-27 2009-07-23 53.439 58,582 +33,538 0.03% 3,130,575
2009-07-24 2009-07-22 53.080 25,044 -167 0.01% 1,329,329
2009-07-23 2009-07-21 53.319 25,211 -40,061 0.01% 1,344,235
2009-07-21 2009-07-17 52.001 65,272 +16,734 0.04% 3,394,233
2009-07-16 2009-07-14 49.605 48,538 -4,173 0.03% 2,407,727
2009-07-06 2009-07-02 49.964 52,711 -167 0.03% 2,633,676
2009-06-29 2009-06-25 51.762 52,878 +387 0.03% 2,737,057
2009-06-25 2009-06-23 51.882 52,491 +334 0.03% 2,723,314
2009-06-23 2009-06-19 54.278 52,157 -334 0.03% 2,830,974
2009-06-22 2009-06-18 53.679 52,491 +668 0.03% 2,817,655
2009-06-04 2009-06-02 53.918 51,823 +1,335 0.03% 2,794,217
2009-06-03 2009-06-01 55.476 50,488 +14,522 0.03% 2,800,878
2009-05-22 2009-05-20 51.282 35,966 +15,166 0.02% 1,844,425
2009-05-21 2009-05-19 51.282 20,800 -24,468 0.01% 1,066,675
2009-05-20 2009-05-18 50.803 45,268 +17,661 0.03% 2,299,758
2009-05-19 2009-05-15 50.324 27,607 +20,289 0.02% 1,389,292
2009-05-18 2009-05-14 49.485 7,318 -59,608 0.00% 362,132
2009-05-14 2009-05-12 51.522 66,926 +28,259 0.04% 3,448,167
2009-05-13 2009-05-11 51.522 38,667 -167 0.02% 1,992,205
2009-05-12 2009-05-08 56.677 38,834 -500 0.02% 2,201,009
2009-05-11 2009-05-07 55.798 39,334 +23,981 0.02% 2,194,746
2009-05-08 2009-05-06 54.290 15,353 +4,151 0.01% 833,509
2009-05-07 2009-05-05 53.536 11,202 -24,737 0.01% 599,706
2009-05-06 2009-05-04 53.536 35,939 -796 0.02% 1,924,016
2009-05-05 2009-04-30 52.782 36,735 +17,740 0.02% 1,938,931
2009-05-04 2009-04-29 52.279 18,995 -29,313 0.01% 993,038
2009-04-30 2009-04-28 52.782 48,308 -318 0.03% 2,549,773
2009-04-29 2009-04-27 52.782 48,626 -1,114 0.03% 2,566,557
2009-04-28 2009-04-24 52.782 49,740 -955 0.03% 2,625,356
2009-04-24 2009-04-22 52.907 50,695 +4,227 0.03% 2,682,133
2009-04-23 2009-04-21 52.907 46,468 +325 0.03% 2,458,494
2009-04-22 2009-04-20 53.410 46,143 -35,331 0.03% 2,464,494
2009-04-21 2009-04-17 53.787 81,474 +33,103 0.05% 4,382,237
2009-04-20 2009-04-16 53.536 48,371 +159 0.03% 2,589,571
2009-04-17 2009-04-15 52.782 48,212 +1,655 0.03% 2,544,706
2009-04-15 2009-04-09 51.399 46,557 -38,195 0.03% 2,392,993
2009-04-14 2009-04-08 50.520 84,752 +36,540 0.05% 4,281,630
2009-04-09 2009-04-07 51.525 48,212 -34,471 0.03% 2,484,117
2009-04-08 2009-04-06 50.645 82,683 +71,234 0.05% 4,187,496
2009-04-07 2009-04-03 50.268 11,449 -80 0.01% 575,520
2009-04-06 2009-04-02 50.017 11,529 -75,286 0.01% 576,644
2009-04-03 2009-04-01 50.017 86,815 +37,075 0.05% 4,342,211
2009-03-31 2009-03-27 49.464 49,740 +2,317 0.03% 2,460,333
2009-03-30 2009-03-26 50.017 47,423 +2,712 0.03% 2,371,948
2009-03-27 2009-03-25 49.765 44,711 +7,384 0.03% 2,225,065
2009-03-26 2009-03-24 49.514 37,327 -1,034 0.02% 1,848,215
2009-03-25 2009-03-23 49.866 38,361 -25,384 0.02% 1,912,911
2009-03-24 2009-03-20 50.218 63,745 -636 0.04% 3,201,140
2009-03-23 2009-03-19 51.902 64,381 +19,938 0.04% 3,341,495
2009-03-20 2009-03-18 52.782 44,443 +12,254 0.03% 2,345,772
2009-03-19 2009-03-17 49.564 32,189 -37,002 0.02% 1,595,429
2009-03-18 2009-03-16 49.263 69,191 +15,018 0.04% 3,408,543
2009-03-17 2009-03-13 49.062 54,173 -478 0.03% 2,657,821
2009-03-16 2009-03-12 48.760 54,651 -530 0.03% 2,664,790
2009-03-13 2009-03-11 48.609 55,181 -584 0.03% 2,682,311
2009-03-12 2009-03-10 48.710 55,765 +2,553 0.03% 2,716,305
2009-03-11 2009-03-09 48.509 53,212 +5,512 0.03% 2,581,249
2009-03-06 2009-03-04 48.961 47,700 -636 0.03% 2,335,449
2009-03-05 2009-03-03 48.861 48,336 -159 0.03% 2,361,729
2009-03-02 2009-02-26 49.464 48,495 +4,622 0.03% 2,398,751
2009-02-26 2009-02-24 49.564 43,873 -24,338 0.03% 2,174,540
2009-02-25 2009-02-23 50.268 68,211 +3,979 0.04% 3,428,842
2009-02-24 2009-02-20 50.017 64,232 -159 0.04% 3,212,681
2009-02-23 2009-02-19 48.559 64,391 +6,207 0.04% 3,126,766
2009-02-20 2009-02-18 47.755 58,184 +9,548 0.04% 2,778,563
2009-02-17 2009-02-13 46.297 48,636 +3,661 0.03% 2,251,700
2009-02-13 2009-02-11 45.845 44,975 +1,432 0.03% 2,061,860
2009-02-11 2009-02-09 46.096 43,543 -318 0.03% 2,007,154
2009-02-06 2009-02-04 45.241 43,861 -212 0.03% 1,984,331
2009-01-29 2009-01-22 45.995 44,073 -3,661 0.03% 2,027,154
2009-01-23 2009-01-21 46.498 47,734 -2,705 0.03% 2,219,538
2009-01-21 2009-01-19 47.202 50,439 -159 0.03% 2,380,812
2009-01-20 2009-01-16 45.995 50,598 -2,706 0.03% 2,327,274
2009-01-19 2009-01-15 45.744 53,304 -318 0.03% 2,438,340
2009-01-16 2009-01-14 46.247 53,622 -318 0.03% 2,479,841
2009-01-15 2009-01-13 45.845 53,940 +1,432 0.03% 2,472,856
2009-01-14 2009-01-12 46.749 52,508 +16,785 0.03% 2,454,717
2009-01-12 2009-01-08 47.302 35,723 +2,871 0.02% 1,689,782
2009-01-09 2009-01-07 48.961 32,852 -28,376 0.02% 1,608,473
2009-01-08 2009-01-06 48.509 61,228 -477 0.04% 2,970,096
2009-01-07 2009-01-05 48.559 61,705 +28,057 0.04% 2,996,336
2009-01-05 2008-12-31 48.509 33,648 -30,724 0.02% 1,632,224
2009-01-02 2008-12-29 47.906 64,372 +37,694 0.04% 3,083,777
2008-12-29 2008-12-22 48.961 26,678 -30,359 0.02% 1,306,187
2008-12-22 2008-12-18 49.263 57,037 +15,500 0.04% 2,809,803
2008-12-19 2008-12-17 48.459 41,537 -25,835 0.03% 2,012,821
2008-12-17 2008-12-15 48.459 67,372 -7,155 0.04% 3,264,747
2008-12-15 2008-12-11 48.861 74,527 +4,774 0.05% 3,641,439
2008-12-10 2008-12-08 48.559 69,753 -3,183 0.04% 3,387,140
2008-12-09 2008-12-05 47.403 72,936 -1,273 0.05% 3,457,377
2008-11-26 2008-11-24 44.236 74,209 +521 0.05% 3,282,709
2008-11-24 2008-11-20 43.030 73,688 +1,432 0.05% 3,170,762
2008-11-20 2008-11-18 47.755 72,256 +662 0.04% 3,450,568
2008-11-19 2008-11-17 48.559 71,594 +770 0.04% 3,476,537
2008-11-18 2008-11-14 49.263 70,824 -2,029 0.04% 3,488,989
2008-11-17 2008-11-13 50.268 72,853 +1,432 0.05% 3,662,187
2008-11-14 2008-11-12 52.530 71,421 +764 0.04% 3,751,762
2008-11-13 2008-11-11 50.520 70,657 +1,433 0.04% 3,569,557
2008-11-12 2008-11-10 51.902 69,224 +821 0.04% 3,592,856
2008-11-11 2008-11-07 49.062 68,403 +1,433 0.04% 3,355,970
2008-11-10 2008-11-06 50.771 66,970 -21,883 0.04% 3,400,124
2008-11-04 2008-10-31 46.749 88,853 -2,069 0.06% 4,153,824
2008-11-03 2008-10-30 44.538 90,922 +159 0.06% 4,049,448
2008-10-31 2008-10-29 40.516 90,763 +318 0.06% 3,677,367
2008-10-30 2008-10-28 37.450 90,445 +32,194 0.06% 3,387,146
2008-10-24 2008-10-22 41.471 58,251 +3,462 0.04% 2,415,741
2008-10-23 2008-10-21 41.170 54,789 -4,456 0.03% 2,255,643
2008-10-21 2008-10-17 40.818 59,245 +21,882 0.04% 2,418,248
2008-10-15 2008-10-13 43.030 37,363 -2,387 0.02% 1,607,713
2008-10-06 2008-10-02 52.907 39,750 +2,387 0.02% 2,103,063
2008-10-02 2008-09-29 56.203 37,363 +520 0.02% 2,099,915
2008-09-25 2008-09-23 60.154 36,843 +6,591 0.02% 2,216,248
2008-09-22 2008-09-18 59.134 30,252 -1,726 0.02% 1,788,931
2008-09-19 2008-09-17 61.428 31,978 -17,419 0.02% 1,964,354
2008-09-18 2008-09-16 66.271 49,397 -21,771 0.03% 3,273,598
2008-08-21 2008-08-19 72.134 71,168 -1,099 0.04% 5,133,607
2008-08-13 2008-08-11 74.428 72,267 -314 0.05% 5,378,663
2008-08-05 2008-08-01 77.741 72,581 +314 0.05% 5,642,534
2008-08-04 2008-07-31 79.525 72,267 -784 0.05% 5,747,064
2008-08-01 2008-07-30 79.271 73,051 +314 0.05% 5,790,792
2008-07-31 2008-07-29 80.545 72,737 +1,255 0.05% 5,858,601
2008-07-29 2008-07-25 81.819 71,482 +4,394 0.05% 5,848,617
2008-07-25 2008-07-23 80.800 67,088 -157 0.04% 5,420,702
2008-07-24 2008-07-22 80.163 67,245 +1,412 0.04% 5,390,538
2008-07-23 2008-07-21 83.094 65,833 -156 0.04% 5,470,319
2008-07-21 2008-07-17 80.035 65,989 -157 0.04% 5,281,443
2008-07-18 2008-07-16 78.888 66,146 +313 0.04% 5,218,139
2008-07-16 2008-07-14 82.329 65,833 -2,040 0.04% 5,419,979
2008-07-15 2008-07-11 82.329 67,873 -470 0.04% 5,587,931
2008-07-11 2008-07-09 83.476 68,343 -157 0.04% 5,705,015
2008-07-07 2008-07-03 86.025 68,500 +1,412 0.04% 5,892,720
2008-07-04 2008-07-02 86.025 67,088 +5,493 0.04% 5,771,252
2008-07-03 2008-06-30 86.662 61,595 +941 0.04% 5,337,966
2008-07-02 2008-06-27 86.280 60,654 -1,098 0.04% 5,233,227
2008-06-30 2008-06-26 86.407 61,752 +1,412 0.04% 5,335,832
2008-06-26 2008-06-24 86.917 60,340 -1,883 0.04% 5,244,585
2008-06-24 2008-06-20 87.427 62,223 +2,982 0.04% 5,439,970
2008-06-23 2008-06-19 88.064 59,241 -785 0.04% 5,217,012
2008-06-19 2008-06-17 88.701 60,026 -157 0.04% 5,324,393
2008-06-16 2008-06-12 90.486 60,183 -314 0.04% 5,445,699
2008-06-13 2008-06-11 91.505 60,497 +628 0.04% 5,535,791
2008-06-12 2008-06-10 91.633 59,869 -785 0.04% 5,485,956
2008-06-04 2008-06-02 93.672 60,654 +942 0.04% 5,681,568
2008-06-02 2008-05-29 93.672 59,712 -333 0.04% 5,593,329
2008-05-30 2008-05-28 94.182 60,045 +18,361 0.04% 5,655,132
2008-05-27 2008-05-23 94.564 41,684 -21,324 0.03% 3,941,801
2008-05-26 2008-05-22 94.946 63,008 +16,635 0.04% 5,982,372
2008-05-23 2008-05-21 96.603 46,373 -2,668 0.03% 4,479,771
2008-05-21 2008-05-19 97.113 49,041 -5,022 0.03% 4,762,508
2008-05-20 2008-05-16 119.303 54,063 -11,456 0.03% 6,449,895
2008-05-19 2008-05-15 119.860 65,519 +41,427 0.04% 7,853,075
2008-05-16 2008-05-14 117.913 24,092 -18,411 0.02% 2,840,756
2008-05-13 2008-05-08 118.747 42,503 +4,459 0.03% 5,047,109
2008-05-09 2008-05-07 117.913 38,044 -5,754 0.03% 4,485,876
2008-05-06 2008-05-02 117.913 43,798 -575 0.03% 5,164,346
2008-05-02 2008-04-29 116.383 44,373 -144 0.03% 5,164,276
2008-04-30 2008-04-28 115.132 44,517 -431 0.03% 5,125,325
2008-04-29 2008-04-25 114.854 44,948 +1,582 0.03% 5,162,447
2008-04-17 2008-04-15 111.239 43,366 -4,497 0.03% 4,823,970
2008-04-10 2008-04-08 109.848 47,863 -1,438 0.03% 5,257,657
2008-04-02 2008-03-31 107.067 49,301 -144 0.03% 5,278,514
2008-03-27 2008-03-25 104.286 49,445 -8,918 0.03% 5,156,427
2008-03-26 2008-03-20 100.671 58,363 +288 0.04% 5,875,453
2008-02-25 2008-02-21 100.671 58,075 -3,308 0.04% 5,846,460
2008-02-22 2008-02-20 99.558 61,383 +2,445 0.04% 6,111,198
2008-02-21 2008-02-19 101.088 58,938 -3,165 0.04% 5,957,925
2008-02-20 2008-02-18 100.949 62,103 +1,189 0.04% 6,269,233
2008-02-19 2008-02-15 100.115 60,914 +3,164 0.04% 6,098,385
2008-02-18 2008-02-14 99.419 57,750 +57,750 0.04% 5,741,472
2007-06-26 2007-06-22 118.453 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