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: DELTA ASIA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 467,561 +0 0.01% 12,493,230
2025-10-13 2025-10-09 26.600 467,561 +0 0.01% 12,437,123
2025-10-10 2025-10-08 26.240 467,561 +2,000 0.01% 12,268,801
2025-09-22 2025-09-18 26.620 465,561 -9,647 0.01% 12,393,234
2025-09-19 2025-09-17 26.740 475,208 -2,399 0.01% 12,707,062
2025-09-17 2025-09-15 26.740 477,607 -2,000 0.01% 12,771,211
2025-09-16 2025-09-12 26.520 479,607 +2,399 0.01% 12,719,178
2025-09-10 2025-09-08 26.380 477,208 -7,000 0.01% 12,588,747
2025-09-09 2025-09-05 26.400 484,208 -5,000 0.01% 12,783,091
2025-09-08 2025-09-04 26.140 489,208 -3,500 0.01% 12,787,897
2025-09-05 2025-09-03 26.120 492,708 +1,000 0.01% 12,869,533
2025-09-02 2025-08-29 26.360 491,708 +2,500 0.01% 12,961,423
2025-09-01 2025-08-28 26.640 489,208 +3,000 0.01% 13,032,501
2025-08-29 2025-08-27 26.720 486,208 +2,465 0.01% 12,991,478
2025-08-28 2025-08-26 27.807 483,743 +2,500 0.01% 13,451,221
2025-08-27 2025-08-25 27.847 481,243 +14,275 0.01% 13,401,254
2025-08-26 2025-08-22 27.766 466,968 +21,662 0.01% 12,965,796
2025-08-25 2025-08-21 27.685 445,306 +6,401 0.01% 12,328,151
2025-08-22 2025-08-20 27.725 438,905 +4,923 0.01% 12,168,771
2025-08-20 2025-08-18 27.725 433,982 -5,908 0.01% 12,032,280
2025-08-19 2025-08-15 27.867 439,890 +19,693 0.01% 12,258,625
2025-08-18 2025-08-14 28.781 420,197 +1,969 0.01% 12,093,899
2025-08-14 2025-08-12 28.578 418,228 +9,847 0.01% 11,952,280
2025-08-12 2025-08-08 28.538 408,381 +5,908 0.01% 11,654,279
2025-08-11 2025-08-07 28.842 402,473 -5,908 0.01% 11,608,301
2025-08-08 2025-08-06 28.274 408,381 +7,877 0.01% 11,546,446
2025-08-07 2025-08-05 28.599 400,504 -72,865 0.01% 11,453,891
2025-08-06 2025-08-04 28.558 473,369 +985 0.01% 13,518,506
2025-08-04 2025-07-31 28.690 472,384 +3,446 0.01% 13,552,743
2025-08-01 2025-07-30 29.096 468,938 +2,954 0.01% 13,644,374
2025-07-31 2025-07-29 28.639 465,984 -24,616 0.01% 13,345,464
2025-07-28 2025-07-24 28.741 490,600 +2,954 0.01% 14,100,273
2025-07-25 2025-07-23 28.639 487,646 -2,954 0.01% 13,965,849
2025-07-24 2025-07-22 28.385 490,600 -10,339 0.01% 13,925,888
2025-07-23 2025-07-21 28.233 500,939 +1,969 0.01% 14,143,054
2025-07-21 2025-07-17 27.878 498,970 +1,970 0.01% 13,910,103
2025-07-16 2025-07-14 27.878 497,000 +1,969 0.01% 13,855,184
2025-07-15 2025-07-11 27.878 495,031 -985 0.01% 13,800,293
2025-07-14 2025-07-10 27.878 496,016 +1,970 0.01% 13,827,752
2025-07-11 2025-07-09 28.030 494,046 -2,954 0.01% 13,848,095
2025-07-10 2025-07-08 28.842 497,000 +4,923 0.01% 14,334,689
2025-07-09 2025-07-07 28.944 492,077 +9,846 0.01% 14,242,672
2025-07-08 2025-07-04 28.995 482,231 +9,847 0.01% 13,982,177
2025-07-07 2025-07-03 29.046 472,384 +9,847 0.01% 13,720,653
2025-07-04 2025-07-02 29.147 462,537 -9,847 0.01% 13,481,615
2025-07-02 2025-06-27 28.589 472,384 -5,908 0.01% 13,504,768
2025-06-30 2025-06-26 28.385 478,292 -2,462 0.01% 13,576,521
2025-06-27 2025-06-25 28.385 480,754 +1,970 0.01% 13,646,406
2025-06-23 2025-06-19 27.573 478,784 -4,374 0.01% 13,201,492
2025-06-20 2025-06-18 27.979 483,158 -2,954 0.01% 13,518,370
2025-06-18 2025-06-16 28.436 486,112 -10,831 0.01% 13,823,179
2025-06-16 2025-06-12 28.284 496,943 +984 0.01% 14,055,469
2025-06-10 2025-06-06 28.030 495,959 -2,954 0.01% 13,901,716
2025-06-04 2025-06-02 27.878 498,913 +1,970 0.01% 13,908,514
2025-06-02 2025-05-29 27.878 496,943 -1,970 0.01% 13,853,595
2025-05-29 2025-05-27 27.370 498,913 -1,477 0.01% 13,655,171
2025-05-28 2025-05-26 27.116 500,390 -2,461 0.01% 13,568,550
2025-05-27 2025-05-23 26.811 502,851 +9,354 0.01% 13,482,077
2025-05-26 2025-05-22 29.116 493,497 +492 0.01% 14,368,719
2025-05-23 2025-05-21 29.326 493,005 +20,577 0.01% 14,457,849
2025-05-22 2025-05-20 29.274 472,428 -2,660 0.01% 13,829,624
2025-05-21 2025-05-19 29.169 475,088 -588 0.01% 13,857,644
2025-05-20 2025-05-16 29.116 475,676 +3,813 0.01% 13,849,840
2025-05-19 2025-05-15 29.064 471,863 +3,812 0.01% 13,714,066
2025-05-16 2025-05-14 29.274 468,051 -4,765 0.01% 13,701,494
2025-05-15 2025-05-13 28.906 472,816 +3,812 0.01% 13,667,350
2025-05-14 2025-05-12 29.011 469,004 -2,859 0.01% 13,606,368
2025-05-12 2025-05-08 28.224 471,863 +2,859 0.01% 13,317,992
2025-05-09 2025-05-07 28.329 469,004 -26,210 0.01% 13,286,508
2025-05-08 2025-05-06 28.801 495,214 +50,513 0.01% 14,262,833
2025-05-07 2025-05-02 28.329 444,701 -1,906 0.01% 12,598,023
2025-05-06 2025-04-30 28.119 446,607 -44,794 0.01% 12,558,300
2025-05-02 2025-04-29 27.595 491,401 -4,766 0.01% 13,560,082
2025-04-30 2025-04-28 27.752 496,167 +40,029 0.01% 13,769,688
2025-04-29 2025-04-25 27.700 456,138 +6,672 0.01% 12,634,868
2025-04-28 2025-04-24 27.595 449,466 +7,625 0.01% 12,402,897
2025-04-25 2025-04-23 27.857 441,841 -6,672 0.01% 12,308,385
2025-04-22 2025-04-16 26.913 448,513 -9,531 0.01% 12,070,713
2025-04-16 2025-04-14 26.703 458,044 +1,906 0.01% 12,231,100
2025-04-15 2025-04-11 26.073 456,138 -1,906 0.01% 11,893,048
2025-04-14 2025-04-10 25.759 458,044 -4,765 0.01% 11,798,566
2025-04-11 2025-04-09 25.286 462,809 +9,221 0.01% 11,702,789
2025-04-10 2025-04-08 25.601 453,588 +13,986 0.01% 11,612,398
2025-04-09 2025-04-07 26.388 439,602 +6,195 0.01% 11,600,272
2025-04-08 2025-04-03 26.965 433,407 +954 0.01% 11,686,907
2025-04-07 2025-04-02 27.280 432,453 -477 0.01% 11,797,305
2025-04-03 2025-04-01 26.913 432,930 -49,560 0.01% 11,651,332
2025-04-02 2025-03-31 26.703 482,490 +953 0.01% 12,883,879
2025-04-01 2025-03-28 27.385 481,537 +45,748 0.01% 13,186,839
2025-03-27 2025-03-25 27.490 435,789 +1,906 0.01% 11,979,759
2025-03-26 2025-03-24 27.437 433,883 -13,308 0.01% 11,904,602
2025-03-25 2025-03-21 27.595 447,191 +1,906 0.01% 12,340,119
2025-03-21 2025-03-19 28.067 445,285 +6,672 0.01% 12,497,766
2025-03-18 2025-03-14 27.595 438,613 -67,669 0.01% 12,103,411
2025-03-17 2025-03-13 27.647 506,282 +48,607 0.01% 13,997,280
2025-03-14 2025-03-12 27.647 457,675 -43,365 0.01% 12,653,432
2025-03-12 2025-03-10 27.910 501,040 +53,372 0.01% 13,983,780
2025-03-11 2025-03-07 27.700 447,668 +25,257 0.01% 12,400,252
2025-03-10 2025-03-06 27.542 422,411 -11,437 0.01% 11,634,161
2025-03-07 2025-03-05 27.595 433,848 +2,859 0.01% 11,971,922
2025-03-06 2025-03-04 27.018 430,989 -1,906 0.01% 11,644,315
2025-03-05 2025-03-03 27.070 432,895 +4,766 0.01% 11,718,521
2025-03-03 2025-02-27 27.228 428,129 -1,907 0.01% 11,656,886
2025-02-28 2025-02-26 27.018 430,036 -9,530 0.01% 11,618,567
2025-02-26 2025-02-24 26.808 439,566 -477 0.01% 11,783,805
2025-02-21 2025-02-19 26.178 440,043 +9,531 0.01% 11,519,568
2025-02-18 2025-02-14 26.283 430,512 +4,122 0.01% 11,315,234
2025-02-17 2025-02-13 25.916 426,390 -4,765 0.01% 11,050,311
2025-02-14 2025-02-12 25.916 431,155 +5,718 0.01% 11,173,801
2025-02-13 2025-02-11 25.496 425,437 +2,859 0.01% 10,847,061
2025-02-10 2025-02-06 25.654 422,578 +953 0.01% 10,840,674
2025-02-07 2025-02-05 25.549 421,625 +953 0.01% 10,771,988
2025-02-04 2025-01-28 25.549 420,672 -4,765 0.01% 10,747,640
2025-01-24 2025-01-22 25.182 425,437 -1,727 0.01% 10,713,146
2025-01-23 2025-01-21 25.339 427,164 +1,906 0.01% 10,823,864
2025-01-17 2025-01-15 25.129 425,258 +4,766 0.01% 10,686,329
2025-01-16 2025-01-14 25.391 420,492 +1,906 0.01% 10,676,862
2025-01-15 2025-01-13 25.339 418,586 +5,242 0.01% 10,606,507
2025-01-10 2025-01-08 26.546 413,344 +476 0.01% 10,972,427
2025-01-07 2025-01-03 27.752 412,868 +1,430 0.01% 11,457,964
2025-01-03 2024-12-31 28.434 411,438 +2,859 0.01% 11,698,878
2025-01-02 2024-12-27 28.539 408,579 +2,859 0.01% 11,660,455
2024-12-30 2024-12-24 28.539 405,720 +1,430 0.01% 11,578,861
2024-12-27 2024-12-20 27.910 404,290 +2,859 0.01% 11,283,535
2024-12-23 2024-12-19 28.014 401,431 +6,195 0.01% 11,245,861
2024-12-20 2024-12-18 28.801 395,236 +3,336 0.01% 11,383,331
2024-12-19 2024-12-17 28.434 391,900 +1,906 0.01% 11,143,333
2024-12-17 2024-12-13 29.064 389,994 +1,906 0.01% 11,334,653
2024-12-16 2024-12-12 29.483 388,088 +3,336 0.01% 11,442,135
2024-12-11 2024-12-09 29.169 384,752 +940 0.01% 11,222,671
2024-12-09 2024-12-05 28.644 383,812 +1,430 0.01% 10,993,899
2024-11-25 2024-11-21 28.854 382,382 -954 0.01% 11,033,179
2024-11-22 2024-11-20 28.644 383,336 +954 0.01% 10,980,264
2024-11-21 2024-11-19 28.644 382,382 +953 0.01% 10,952,938
2024-11-20 2024-11-18 28.854 381,429 +1,906 0.01% 11,005,681
2024-11-19 2024-11-15 28.592 379,523 +4,765 0.01% 10,851,134
2024-11-18 2024-11-14 28.749 374,758 +2,859 0.01% 10,773,877
2024-11-08 2024-11-06 29.851 371,899 +953 0.01% 11,101,402
2024-11-05 2024-11-01 29.746 370,946 +954 0.01% 11,034,033
2024-10-30 2024-10-28 30.060 369,992 -812 0.01% 11,122,118
2024-10-28 2024-10-24 29.903 370,804 +2,031 0.01% 11,088,168
2024-10-18 2024-10-16 30.428 368,773 +953 0.01% 11,220,899
2024-10-08 2024-10-04 31.529 367,820 -2,860 0.01% 11,597,125
2024-10-07 2024-10-03 31.267 370,680 +2,860 0.01% 11,590,067
2024-10-04 2024-10-02 31.949 367,820 -1,430 0.01% 11,751,496
2024-10-02 2024-09-27 31.320 369,250 -1,906 0.01% 11,564,727
2024-09-30 2024-09-26 30.165 371,156 -953 0.01% 11,196,051
2024-09-27 2024-09-25 29.746 372,109 -2,859 0.01% 11,068,628
2024-09-26 2024-09-24 29.274 374,968 -3,813 0.01% 10,976,628
2024-09-25 2024-09-23 28.801 378,781 +953 0.01% 10,909,405
2024-09-23 2024-09-19 29.221 377,828 -1,906 0.01% 11,040,529
2024-09-17 2024-09-13 28.067 379,734 -2,859 0.01% 10,657,953
2024-09-13 2024-09-11 27.910 382,593 -5,479 0.01% 10,677,982
2024-09-11 2024-09-09 27.752 388,072 +3,812 0.01% 10,769,822
2024-09-10 2024-09-05 28.067 384,260 -38,123 0.01% 10,784,984
2024-09-09 2024-09-04 27.910 422,383 +2,859 0.01% 11,788,501
2024-09-05 2024-09-03 28.172 419,524 +36,217 0.01% 11,818,752
2024-09-04 2024-09-02 28.172 383,307 +1,906 0.01% 10,798,454
2024-08-30 2024-08-28 28.749 381,401 -2,178 0.01% 10,964,856
2024-08-29 2024-08-27 29.931 383,579 -953 0.01% 11,480,794
2024-08-28 2024-08-26 30.090 384,532 +2,931 0.01% 11,570,755
2024-08-27 2024-08-23 29.505 381,601 -35,675 0.01% 11,259,006
2024-08-23 2024-08-21 29.611 417,276 -2,348 0.01% 12,356,031
2024-08-20 2024-08-16 29.238 419,624 +35,676 0.01% 12,269,121
2024-08-19 2024-08-15 27.800 383,948 +939 0.01% 10,673,914
2024-08-13 2024-08-09 27.534 383,009 -939 0.01% 10,545,819
2024-08-08 2024-08-06 27.161 383,948 -939 0.01% 10,428,536
2024-08-07 2024-08-05 27.428 384,887 -938 0.01% 10,556,531
2024-08-02 2024-07-31 26.948 385,825 +938 0.01% 10,397,326
2024-07-26 2024-07-24 27.268 384,887 -9,388 0.01% 10,495,037
2024-07-17 2024-07-15 26.575 394,275 +939 0.01% 10,478,052
2024-07-16 2024-07-12 27.587 393,336 +2,545 0.01% 10,851,112
2024-07-15 2024-07-11 26.735 390,791 -1,878 0.01% 10,447,901
2024-07-08 2024-07-04 26.682 392,669 +939 0.01% 10,477,197
2024-06-28 2024-06-26 26.256 391,730 -1,877 0.01% 10,285,242
2024-06-27 2024-06-25 26.043 393,607 +4,694 0.01% 10,250,675
2024-06-26 2024-06-24 26.096 388,913 +1,877 0.01% 10,149,142
2024-06-21 2024-06-19 26.789 387,036 -938 0.01% 10,368,123
2024-06-18 2024-06-14 26.522 387,974 -2,253 0.01% 10,289,938
2024-06-07 2024-06-05 27.747 390,227 +939 0.01% 10,827,690
2024-05-30 2024-05-28 28.333 389,288 +3,286 0.01% 11,029,693
2024-05-27 2024-05-23 31.335 386,002 +2,347 0.01% 12,095,495
2024-05-24 2024-05-22 31.775 383,655 +11,981 0.01% 12,190,680
2024-05-20 2024-05-16 31.940 371,674 -455 0.01% 11,871,280
2024-05-16 2024-05-13 31.445 372,129 -332 0.01% 11,701,695
2024-05-13 2024-05-09 29.961 372,461 -3,638 0.01% 11,159,289
2024-05-07 2024-05-03 29.191 376,099 -3,638 0.01% 10,978,827
2024-05-06 2024-05-02 28.697 379,737 -9,095 0.01% 10,897,143
2024-05-02 2024-04-29 28.587 388,832 -4,548 0.01% 11,115,387
2024-04-30 2024-04-26 27.652 393,380 -909 0.01% 10,877,760
2024-04-29 2024-04-25 27.487 394,289 +25 0.01% 10,837,869
2024-04-24 2024-04-22 26.443 394,264 +1,134 0.01% 10,425,369
2024-04-19 2024-04-17 26.058 393,130 +5,912 0.01% 10,244,099
2024-04-18 2024-04-16 26.553 387,218 +4,548 0.01% 10,281,628
2024-04-10 2024-04-08 27.927 382,670 +1,819 0.01% 10,686,792
2024-04-08 2024-04-03 28.092 380,851 +3,638 0.01% 10,698,804
2024-04-05 2024-04-02 28.587 377,213 -1,819 0.01% 10,783,239
2024-04-02 2024-03-27 28.752 379,032 -1,819 0.01% 10,897,749
2024-03-20 2024-03-18 28.257 380,851 -910 0.01% 10,761,615
2024-03-18 2024-03-14 28.257 381,761 +3,638 0.01% 10,787,329
2024-03-15 2024-03-13 28.532 378,123 +4,093 0.01% 10,788,466
2024-03-14 2024-03-12 28.971 374,030 -19,554 0.01% 10,836,182
2024-03-13 2024-03-11 28.367 393,584 -910 0.01% 11,164,682
2024-03-11 2024-03-07 27.542 394,494 +19,100 0.01% 10,865,191
2024-03-06 2024-03-04 27.817 375,394 +2,729 0.01% 10,442,322
2024-02-29 2024-02-27 29.246 372,665 +1,364 0.01% 10,899,071
2024-02-28 2024-02-26 29.026 371,301 +507 0.01% 10,777,531
2024-02-23 2024-02-21 29.191 370,794 -1,819 0.01% 10,823,967
2024-02-22 2024-02-20 28.477 372,613 -3,183 0.01% 10,610,772
2024-02-21 2024-02-19 27.707 375,796 +1,364 0.01% 10,412,186
2024-02-16 2024-02-14 27.652 374,432 +3,638 0.01% 10,353,809
2024-02-15 2024-02-09 28.092 370,794 +1,365 0.01% 10,416,284
2024-02-08 2024-02-06 28.752 369,429 -1,819 0.01% 10,621,648
2024-02-02 2024-01-31 27.927 371,248 +4,547 0.01% 10,367,811
2024-01-30 2024-01-26 28.477 366,701 +1,364 0.01% 10,442,418
2024-01-26 2024-01-24 29.191 365,337 -909 0.01% 10,664,670
2024-01-25 2024-01-23 28.587 366,246 +909 0.01% 10,469,729
2024-01-24 2024-01-22 28.147 365,337 +910 0.01% 10,283,071
2024-01-23 2024-01-19 28.422 364,427 +9,550 0.01% 10,357,628
2024-01-22 2024-01-18 28.422 354,877 -1,886 0.01% 10,086,201
2024-01-10 2024-01-08 30.731 356,763 +909 0.01% 10,963,541
2024-01-05 2024-01-03 31.445 355,854 +910 0.01% 11,189,923
2023-12-19 2023-12-15 32.765 354,944 -1,417 0.01% 11,629,615
2023-12-18 2023-12-14 31.720 356,361 -910 0.01% 11,303,819
2023-12-14 2023-12-12 31.280 357,271 -4,548 0.01% 11,175,559
2023-12-07 2023-12-05 30.236 361,819 +1,365 0.01% 10,939,898
2023-12-06 2023-12-04 30.676 360,454 -1,365 0.01% 11,057,152
2023-12-04 2023-11-30 30.786 361,819 +910 0.01% 11,138,806
2023-12-01 2023-11-29 30.896 360,909 +1,819 0.01% 11,150,472
2023-11-28 2023-11-24 32.600 359,090 +910 0.01% 11,706,235
2023-11-27 2023-11-23 32.875 358,180 +1,819 0.01% 11,775,022
2023-11-23 2023-11-21 32.600 356,361 +1,819 0.01% 11,617,270
2023-11-17 2023-11-15 33.479 354,542 -1,819 0.01% 11,869,822
2023-11-10 2023-11-08 32.380 356,361 +1,819 0.01% 11,538,907
2023-11-07 2023-11-03 33.424 354,542 -1,365 0.01% 11,850,331
2023-10-31 2023-10-27 32.490 355,907 -909 0.01% 11,563,338
2023-10-30 2023-10-26 31.335 356,816 +909 0.01% 11,180,942
2023-10-27 2023-10-25 32.765 355,907 +910 0.01% 11,661,167
2023-10-24 2023-10-19 32.930 354,997 +1,364 0.01% 11,689,898
2023-10-19 2023-10-17 33.754 353,633 -1,819 0.01% 11,936,593
2023-10-13 2023-10-11 34.194 355,452 +930 0.01% 12,154,317
2023-10-10 2023-10-06 33.644 354,522 -3,288 0.01% 11,927,621
2023-10-06 2023-10-04 32.930 357,810 +1,153 0.01% 11,782,529
2023-10-05 2023-10-03 33.149 356,657 +909 0.01% 11,822,989
2023-10-04 2023-09-29 34.084 355,748 -1,819 0.01% 12,125,325
2023-09-25 2023-09-21 33.479 357,567 +910 0.01% 11,971,097
2023-09-22 2023-09-20 33.919 356,657 +105 0.01% 12,097,486
2023-09-20 2023-09-18 33.754 356,552 +910 0.01% 12,035,121
2023-09-14 2023-09-12 34.249 355,642 -2,800 0.01% 12,180,365
2023-09-11 2023-09-06 35.458 358,442 +910 0.01% 12,709,774
2023-09-06 2023-09-04 36.393 357,532 -910 0.01% 13,011,643
2023-08-31 2023-08-29 36.008 358,442 -2,273 0.01% 12,906,825
2023-08-29 2023-08-25 35.074 360,715 +454 0.01% 12,651,561
2023-08-24 2023-08-22 36.256 360,261 +1,819 0.01% 13,061,641
2023-08-23 2023-08-21 35.811 358,442 +8,217 0.01% 12,835,990
2023-08-22 2023-08-18 36.646 350,225 +1,795 0.01% 12,834,310
2023-08-21 2023-08-17 37.147 348,430 +449 0.01% 12,943,176
2023-08-18 2023-08-16 37.593 347,981 +449 0.01% 13,081,538
2023-08-14 2023-08-10 39.263 347,532 +898 0.01% 13,645,310
2023-08-09 2023-08-07 39.096 346,634 +898 0.01% 13,552,136
2023-08-08 2023-08-04 38.762 345,736 +1,795 0.01% 13,401,498
2023-08-04 2023-08-02 39.319 343,941 +898 0.01% 13,523,470
2023-08-02 2023-07-31 39.932 343,043 +1,795 0.01% 13,698,317
2023-08-01 2023-07-28 40.322 341,248 +1,796 0.01% 13,759,675
2023-07-31 2023-07-27 40.210 339,452 -1,796 0.01% 13,649,447
2023-07-27 2023-07-25 39.542 341,248 +2,245 0.01% 13,493,604
2023-07-26 2023-07-24 39.152 339,003 +1,347 0.01% 13,272,672
2023-07-25 2023-07-21 39.765 337,656 +897 0.01% 13,426,789
2023-07-21 2023-07-19 38.929 336,759 +3,008 0.01% 13,109,794
2023-07-20 2023-07-18 38.929 333,751 +1,558 0.01% 12,992,695
2023-07-18 2023-07-13 39.653 332,193 +2,275 0.01% 13,172,553
2023-07-12 2023-07-10 38.484 329,918 +1 0.01% 12,696,486
2023-07-11 2023-07-07 38.985 329,917 +1,796 0.01% 12,861,814
2023-07-10 2023-07-06 39.319 328,121 +449 0.01% 12,901,441
2023-07-07 2023-07-05 39.820 327,672 +1,795 0.01% 13,048,028
2023-07-06 2023-07-04 40.210 325,877 +898 0.01% 13,103,593
2023-06-30 2023-06-28 40.711 324,979 -501 0.01% 13,230,375
2023-06-29 2023-06-27 40.322 325,480 +1,796 0.01% 13,123,884
2023-06-23 2023-06-20 40.990 323,684 +1,346 0.01% 13,267,789
2023-06-19 2023-06-15 40.990 322,338 -1,346 0.01% 13,212,616
2023-06-08 2023-06-06 40.823 323,684 +501 0.01% 13,213,708
2023-05-31 2023-05-29 40.656 323,183 +104 0.01% 13,139,259
2023-05-29 2023-05-24 43.794 323,079 +7,537 0.01% 14,148,850
2023-05-05 2023-05-03 45.048 315,542 -438 0.01% 14,214,626
2023-05-04 2023-05-02 45.048 315,980 -1,754 0.01% 14,234,358
2023-05-03 2023-04-28 44.649 317,734 -1,476 0.01% 14,186,545
2023-04-27 2023-04-25 43.509 319,210 +877 0.01% 13,888,400
2023-04-19 2023-04-17 44.649 318,333 -944 0.01% 14,213,290
2023-04-11 2023-04-04 43.737 319,277 -14,030 0.01% 13,964,140
2023-04-03 2023-03-30 43.281 333,307 +1,754 0.01% 14,425,717
2023-03-29 2023-03-27 43.109 331,553 +1,299 0.01% 14,293,084
2023-03-27 2023-03-23 43.395 330,254 +877 0.01% 14,331,245
2023-03-24 2023-03-22 43.509 329,377 +3,069 0.01% 14,330,752
2023-03-22 2023-03-20 43.281 326,308 +8,769 0.01% 14,122,796
2023-03-20 2023-03-16 43.338 317,539 +2,630 0.01% 13,761,376
2023-03-16 2023-03-14 44.592 314,909 +1,754 0.01% 14,042,454
2023-03-15 2023-03-13 45.390 313,155 +877 0.01% 14,214,239
2023-03-10 2023-03-08 45.904 312,278 -877 0.01% 14,334,695
2023-03-09 2023-03-07 46.360 313,155 -191 0.01% 14,517,809
2023-03-07 2023-03-03 46.075 313,346 +3,324 0.01% 14,437,324
2023-02-28 2023-02-24 45.504 310,022 -439 0.01% 14,107,387
2023-02-17 2023-02-15 45.733 310,461 +1,315 0.01% 14,198,178
2023-02-03 2023-02-01 48.242 309,146 -876 0.01% 14,913,692
2023-02-01 2023-01-30 48.926 310,022 -439 0.01% 15,168,093
2023-01-18 2023-01-16 48.185 310,461 +877 0.01% 14,959,427
2022-12-23 2022-12-21 46.018 309,584 -1,754 0.01% 14,246,337
2022-12-07 2022-12-05 41.684 311,338 +1,754 0.01% 12,977,789
2022-12-05 2022-12-01 42.824 309,584 +489 0.01% 13,257,744
2022-11-18 2022-11-16 43.224 309,095 -708 0.01% 13,360,182
2022-11-10 2022-11-08 41.057 309,803 -1,315 0.01% 12,719,478
2022-10-31 2022-10-27 39.574 311,118 +876 0.01% 12,312,204
2022-10-28 2022-10-26 39.403 310,242 -1,520 0.01% 12,224,464
2022-10-27 2022-10-25 38.605 311,762 +877 0.01% 12,035,469
2022-10-24 2022-10-20 39.517 310,885 +438 0.01% 12,285,255
2022-10-21 2022-10-19 39.802 310,447 +1,521 0.01% 12,356,460
2022-10-14 2022-10-12 39.403 308,926 +1,062 0.01% 12,172,610
2022-09-29 2022-09-27 42.368 307,864 +1,753 0.01% 13,043,643
2022-08-30 2022-08-26 46.018 306,111 +4,384 0.01% 14,086,518
2022-08-25 2022-08-23 47.243 301,727 -489 0.01% 14,254,468
2022-08-24 2022-08-22 47.704 302,216 +3,096 0.01% 14,416,864
2022-08-08 2022-08-04 47.128 299,120 +434 0.01% 14,096,840
2022-07-26 2022-07-22 47.070 298,686 -21 0.01% 14,059,178
2022-07-25 2022-07-21 47.012 298,707 +37 0.01% 14,042,957
2022-07-19 2022-07-15 47.819 298,670 +2,042 0.01% 14,282,121
2022-07-18 2022-07-14 47.992 296,628 +1,579 0.01% 14,235,743
2022-07-14 2022-07-12 47.877 295,049 -901 0.01% 14,125,966
2022-07-05 2022-06-30 47.243 295,950 +485 0.01% 13,981,546
2022-06-29 2022-06-27 47.646 295,465 -2,743 0.01% 14,077,792
2022-06-13 2022-06-09 48.222 298,208 -1,087 0.01% 14,380,293
2022-06-10 2022-06-08 48.626 299,295 -434 0.01% 14,553,415
2022-05-30 2022-05-26 51.442 299,729 +1,302 0.01% 15,418,747
2022-05-27 2022-05-25 51.206 298,427 +6,981 0.01% 15,281,348
2022-05-24 2022-05-20 51.442 291,446 -4,346 0.01% 14,992,650
2022-05-17 2022-05-13 50.498 295,792 -16,951 0.01% 14,937,022
2022-05-12 2022-05-10 50.085 312,743 +16,951 0.01% 15,663,872
2022-05-04 2022-04-29 49.378 295,792 +4,346 0.01% 14,605,476
2022-04-19 2022-04-13 49.142 291,446 +904 0.01% 14,322,108
2022-03-30 2022-03-28 50.026 290,542 -1,696 0.01% 14,534,785
2022-03-24 2022-03-22 49.378 292,238 -423 0.01% 14,429,988
2022-03-21 2022-03-17 48.493 292,661 +423 0.01% 14,191,899
2022-03-18 2022-03-16 47.372 292,238 +2,119 0.01% 13,843,824
2022-03-17 2022-03-15 47.431 290,119 +424 0.01% 13,760,558
2022-03-15 2022-03-11 48.375 289,695 -424 0.01% 14,013,889
2022-03-11 2022-03-09 47.195 290,119 -1,981 0.01% 13,692,098
2022-03-07 2022-03-03 47.667 292,100 +424 0.01% 13,923,446
2022-03-04 2022-03-02 46.959 291,676 +423 0.01% 13,696,752
2022-02-21 2022-02-17 50.498 291,253 -847 0.01% 14,707,810
2022-02-18 2022-02-16 50.498 292,100 +3,874 0.01% 14,750,582
2022-02-16 2022-02-14 50.439 288,226 -3,249 0.01% 14,537,948
2022-02-15 2022-02-11 50.380 291,475 +473 0.01% 14,684,630
2022-01-27 2022-01-25 49.849 291,002 -424 0.01% 14,506,295
2022-01-10 2022-01-06 49.967 291,426 -847 0.01% 14,561,816
2021-12-30 2021-12-28 49.378 292,273 -848 0.01% 14,431,716
2021-12-23 2021-12-21 48.375 293,121 -1,054 0.01% 14,179,621
2021-12-21 2021-12-17 48.139 294,175 -6 0.01% 14,161,190
2021-12-20 2021-12-16 48.493 294,181 +1,060 0.01% 14,265,607
2021-12-15 2021-12-13 48.788 293,121 -5,613 0.01% 14,300,666
2021-12-10 2021-12-08 48.847 298,734 +424 0.01% 14,592,134
2021-12-07 2021-12-03 48.611 298,310 +847 0.01% 14,501,030
2021-12-02 2021-11-30 49.083 297,463 +1,272 0.01% 14,600,244
2021-11-09 2021-11-05 50.675 296,191 -216 0.01% 15,009,591
2021-11-03 2021-11-01 49.849 296,407 -6,356 0.01% 14,775,732
2021-11-02 2021-10-29 50.026 302,763 -31,443 0.01% 15,146,158
2021-10-26 2021-10-22 49.790 334,206 +8 0.01% 16,640,276
2021-10-21 2021-10-19 49.967 334,198 -848 0.01% 16,699,024
2021-10-19 2021-10-15 49.555 335,046 +2,142 0.01% 16,603,038
2021-10-18 2021-10-12 49.613 332,904 +848 0.01% 16,516,531
2021-10-15 2021-10-11 49.437 332,056 +1,695 0.01% 16,415,692
2021-10-05 2021-09-30 49.555 330,361 -848 0.01% 16,370,875
2021-09-30 2021-09-28 49.260 331,209 +848 0.01% 16,315,201
2021-09-27 2021-09-23 50.557 330,361 +424 0.01% 16,702,190
2021-09-24 2021-09-21 50.144 329,937 +423 0.01% 16,544,505
2021-09-14 2021-09-10 51.914 329,514 -4,237 0.01% 17,106,469
2021-09-06 2021-09-02 51.737 333,751 +423 0.01% 17,267,362
2021-08-26 2021-08-24 53.273 333,328 +8,476 0.01% 17,757,296
2021-08-25 2021-08-23 53.807 324,852 +1,814 0.01% 17,479,200
2021-08-23 2021-08-19 53.569 323,038 -2,529 0.01% 17,304,939
2021-08-09 2021-08-05 53.807 325,567 -13,485 0.01% 17,517,671
2021-08-02 2021-07-29 54.874 339,052 -422 0.01% 18,605,303
2021-07-30 2021-07-28 55.290 339,474 -1,685 0.01% 18,769,432
2021-07-27 2021-07-23 54.993 341,159 +470 0.01% 18,761,401
2021-07-26 2021-07-22 55.764 340,689 -1,704 0.01% 18,998,297
2021-07-22 2021-07-20 54.103 342,393 -2,950 0.01% 18,524,582
2021-07-21 2021-07-19 52.857 345,343 +843 0.01% 18,253,959
2021-07-20 2021-07-16 52.976 344,500 +2,903 0.01% 18,250,274
2021-07-19 2021-07-15 53.332 341,597 -843 0.01% 18,218,073
2021-07-14 2021-07-12 52.620 342,440 -1,527 0.01% 18,019,254
2021-07-13 2021-07-09 52.442 343,967 -843 0.01% 18,038,389
2021-07-12 2021-07-08 52.324 344,810 +3,372 0.01% 18,041,687
2021-06-23 2021-06-21 50.366 341,438 +1,526 0.01% 17,196,824
2021-06-22 2021-06-18 50.959 339,912 -3,371 0.01% 17,321,615
2021-06-21 2021-06-17 51.078 343,283 -2,950 0.01% 17,534,127
2021-06-17 2021-06-15 51.196 346,233 +2,950 0.01% 17,725,887
2021-06-08 2021-06-04 51.374 343,283 +1,686 0.01% 17,635,952
2021-06-03 2021-06-01 51.256 341,597 +1,685 0.01% 17,508,805
2021-05-31 2021-05-27 53.572 339,912 +1,264 0.01% 18,209,775
2021-05-28 2021-05-26 54.421 338,648 +3,397 0.01% 18,429,703
2021-05-27 2021-05-25 53.815 335,251 -6,593 0.01% 18,041,435
2021-05-25 2021-05-21 53.208 341,844 +6,593 0.01% 18,188,837
2021-05-24 2021-05-20 53.329 335,251 +1,236 0.01% 17,878,716
2021-05-17 2021-05-13 53.026 334,015 +4,121 0.01% 17,711,477
2021-05-12 2021-05-10 54.118 329,894 -6,593 0.01% 17,853,223
2021-05-11 2021-05-07 53.633 336,487 -3,709 0.01% 18,046,705
2021-05-07 2021-05-05 52.965 340,196 +4,121 0.01% 18,018,591
2021-05-04 2021-04-30 52.541 336,075 +5,356 0.01% 17,657,592
2021-05-03 2021-04-29 53.147 330,719 +117,753 0.01% 17,576,833
2021-04-30 2021-04-28 52.541 212,966 +824 0.00% 11,189,367
2021-04-26 2021-04-22 53.026 212,142 +3,297 0.00% 11,249,040
2021-04-20 2021-04-16 53.572 208,845 -1,649 0.00% 11,188,250
2021-04-19 2021-04-15 53.329 210,494 +11,723 0.00% 11,225,507
2021-04-09 2021-04-07 53.269 198,771 +2,472 0.00% 10,588,268
2021-04-08 2021-04-01 53.390 196,299 -824 0.00% 10,480,407
2021-04-07 2021-03-31 53.451 197,123 +460 0.00% 10,536,359
2021-03-29 2021-03-25 53.754 196,663 -2,061 0.00% 10,571,430
2021-03-26 2021-03-24 53.329 198,724 -2,472 0.00% 10,597,821
2021-03-24 2021-03-22 54.179 201,196 -1,648 0.00% 10,900,544
2021-03-23 2021-03-19 54.482 202,844 +1,648 0.00% 11,051,364
2021-03-17 2021-03-15 56.242 201,196 +824 0.00% 11,315,570
2021-03-16 2021-03-12 56.606 200,372 +5 0.00% 11,342,167
2021-03-15 2021-03-11 59.154 200,367 +6,181 0.00% 11,852,451
2021-03-12 2021-03-10 59.457 194,186 -824 0.00% 11,545,729
2021-03-03 2021-03-01 55.756 195,010 +1,345 0.00% 10,873,009
2021-02-26 2021-02-24 55.999 193,665 -1,236 0.00% 10,845,016
2021-02-25 2021-02-23 56.181 194,901 -5,769 0.00% 10,949,705
2021-02-18 2021-02-16 54.907 200,670 -412 0.00% 11,018,143
2021-02-17 2021-02-11 54.482 201,082 -412 0.00% 10,955,366
2021-02-09 2021-02-05 53.997 201,494 -1,648 0.00% 10,880,015
2021-02-01 2021-01-28 55.149 203,142 -825 0.00% 11,203,171
2021-01-29 2021-01-27 53.936 203,967 -1,648 0.00% 11,001,174
2021-01-28 2021-01-26 53.087 205,615 -1,648 0.00% 10,915,414
2021-01-27 2021-01-25 52.601 207,263 +1,236 0.00% 10,902,303
2021-01-18 2021-01-14 55.089 206,027 -919 0.00% 11,349,778
2021-01-11 2021-01-07 54.421 206,946 -824 0.00% 11,262,294
2021-01-07 2021-01-05 54.725 207,770 -412 0.00% 11,370,164
2021-01-06 2021-01-04 53.572 208,182 +460 0.00% 11,152,732
2021-01-05 2020-12-31 52.601 207,722 +824 0.00% 10,926,447
2020-12-23 2020-12-21 53.572 206,898 -412 0.00% 11,083,945
2020-12-16 2020-12-14 51.631 207,310 +1,015 0.00% 10,703,534
2020-12-02 2020-11-30 51.024 206,295 -412 0.00% 10,525,969
2020-11-23 2020-11-19 51.995 206,707 -3,296 0.00% 10,747,647
2020-10-28 2020-10-23 47.384 210,003 +412 0.00% 9,950,706
2020-10-27 2020-10-22 47.020 209,591 +91 0.00% 9,854,888
2020-10-22 2020-10-20 47.384 209,500 +575 0.00% 9,926,872
2020-10-09 2020-10-07 47.626 208,925 +353 0.00% 9,950,329
2020-09-28 2020-09-24 48.051 208,572 +824 0.00% 10,022,096
2020-08-19 2020-08-17 49.143 207,748 +1,283 0.00% 10,209,377
2020-08-13 2020-08-11 48.838 206,465 -457 0.00% 10,083,306
2020-08-06 2020-08-04 48.411 206,922 -819 0.00% 10,017,200
2020-07-22 2020-07-20 47.373 207,741 -81,904 0.00% 9,841,254
2020-07-21 2020-07-17 47.739 289,645 -980 0.01% 13,827,361
2020-07-16 2020-07-14 47.739 290,625 +2,199 0.01% 13,874,145
2020-07-09 2020-07-07 51.463 288,426 +457 0.01% 14,843,232
2020-07-07 2020-07-03 50.730 287,969 -819 0.01% 14,608,757
2020-07-03 2020-06-30 49.021 288,788 +819 0.01% 14,156,673
2020-06-29 2020-06-24 49.326 287,969 +81,903 0.01% 14,204,423
2020-06-23 2020-06-19 49.021 206,066 -99 0.00% 10,101,559
2020-06-05 2020-06-03 48.472 206,165 -1,228 0.00% 9,993,139
2020-06-04 2020-06-02 47.739 207,393 -1,638 0.00% 9,900,733
2020-06-03 2020-06-01 46.884 209,031 -6,553 0.00% 9,800,279
2020-06-01 2020-05-28 44.992 215,584 +2,457 0.00% 9,699,526
2020-05-29 2020-05-27 46.091 213,127 +1,639 0.00% 9,823,176
2020-05-27 2020-05-25 45.663 211,488 +1,638 0.00% 9,657,258
2020-05-26 2020-05-22 46.457 209,850 +4,914 0.00% 9,749,002
2020-05-22 2020-05-20 53.124 204,936 +4,759 0.00% 10,886,998
2020-05-18 2020-05-14 51.311 200,177 +400 0.00% 10,271,368
2020-05-15 2020-05-13 52.249 199,777 +3,200 0.00% 10,438,131
2020-05-04 2020-04-28 53.311 196,577 +2,400 0.00% 10,479,793
2020-04-16 2020-04-14 53.749 194,177 -1,600 0.00% 10,436,796
2020-04-15 2020-04-09 52.874 195,777 -4,000 0.00% 10,351,493
2020-04-14 2020-04-08 52.374 199,777 +400 0.00% 10,463,102
2020-04-07 2020-04-03 51.624 199,377 -1,600 0.00% 10,292,623
2020-04-06 2020-04-02 49.936 200,977 +1,600 0.00% 10,036,080
2020-03-31 2020-03-27 50.374 199,377 -800 0.00% 10,043,407
2020-03-26 2020-03-24 49.186 200,177 -2,056 0.00% 9,846,001
2020-03-20 2020-03-18 48.561 202,233 +4,000 0.00% 9,820,735
2020-03-17 2020-03-13 50.749 198,233 +2,400 0.00% 10,060,115
2020-03-16 2020-03-12 51.186 195,833 +2,000 0.00% 10,023,993
2020-03-10 2020-03-06 53.311 193,833 +4,000 0.00% 10,333,507
2020-03-03 2020-02-28 54.811 189,833 +1,600 0.00% 10,405,005
2020-02-28 2020-02-26 54.749 188,233 +800 0.00% 10,305,542
2020-02-24 2020-02-20 55.811 187,433 +400 0.00% 10,460,886
2020-02-18 2020-02-14 56.561 187,033 +400 0.00% 10,578,834
2020-02-12 2020-02-10 55.749 186,633 -1,600 0.00% 10,404,573
2020-02-10 2020-02-06 55.624 188,233 -800 0.00% 10,470,243
2020-02-07 2020-02-05 54.436 189,033 +800 0.00% 10,290,270
2020-01-17 2020-01-15 58.999 188,233 -4,239 0.00% 11,105,516
2019-12-19 2019-12-17 57.561 192,472 +800 0.00% 11,078,939
2019-12-13 2019-12-11 57.124 191,672 -26 0.00% 10,949,035
2019-11-28 2019-11-26 54.186 191,698 +400 0.00% 10,387,419
2019-11-07 2019-11-05 57.749 191,298 -8,001 0.00% 11,047,229
2019-11-01 2019-10-30 56.124 199,299 -2,400 0.00% 11,185,423
2019-10-28 2019-10-24 55.936 201,699 +7,201 0.00% 11,282,303
2019-10-25 2019-10-23 55.436 194,498 +800 0.00% 10,782,258
2019-10-14 2019-10-10 53.374 193,698 +400 0.00% 10,338,415
2019-10-11 2019-10-09 53.999 193,298 +353 0.00% 10,437,875
2019-10-08 2019-10-03 55.624 192,945 -800 0.00% 10,732,342
2019-10-04 2019-10-02 54.374 193,745 -400 0.00% 10,534,665
2019-10-03 2019-09-30 54.999 194,145 +800 0.00% 10,677,753
2019-09-13 2019-09-11 59.499 193,345 +8,000 0.00% 11,503,788
2019-08-27 2019-08-23 58.874 185,345 +3,200 0.00% 10,911,960
2019-08-21 2019-08-19 61.878 182,145 -1,854 0.00% 11,270,689
2019-08-19 2019-08-15 59.428 183,999 -1,592 0.00% 10,934,617
2019-08-15 2019-08-13 57.731 185,591 +3,184 0.00% 10,714,438
2019-08-09 2019-08-07 60.998 182,407 -398 0.00% 11,126,478
2019-08-05 2019-08-01 64.013 182,805 -817 0.00% 11,701,977
2019-07-31 2019-07-29 65.458 183,622 +1,194 0.00% 12,019,583
2019-07-24 2019-07-22 66.840 182,428 +1,352 0.00% 12,193,549
2019-07-23 2019-07-19 68.097 181,076 +14,327 0.00% 12,330,684
2019-07-22 2019-07-18 69.981 166,749 -210 0.00% 11,669,316
2019-07-16 2019-07-12 68.348 166,959 +1,732 0.00% 11,411,316
2019-06-27 2019-06-25 65.772 165,227 -10,804 0.00% 10,867,376
2019-06-26 2019-06-24 65.144 176,031 -796 0.00% 11,467,398
2019-06-25 2019-06-21 64.579 176,827 -1,592 0.00% 11,419,279
2019-06-24 2019-06-20 64.076 178,419 -1,194 0.00% 11,432,422
2019-06-21 2019-06-19 63.699 179,613 +796 0.00% 11,441,230
2019-06-20 2019-06-18 62.694 178,817 +5,174 0.00% 11,210,793
2019-06-13 2019-06-11 61.563 173,643 -3,582 0.00% 10,690,065
2019-06-06 2019-06-04 60.056 177,225 -2,004 0.00% 10,643,387
2019-05-31 2019-05-29 60.307 179,229 +3,582 0.00% 10,808,776
2019-05-24 2019-05-22 62.082 175,647 +3,422 0.00% 10,904,562
2019-05-23 2019-05-21 62.339 172,225 -5,072 0.00% 10,736,253
2019-05-20 2019-05-16 60.929 177,297 +5,072 0.00% 10,802,533
2019-05-03 2019-04-30 59.840 172,225 -7,414 0.00% 10,305,920
2019-04-29 2019-04-25 59.455 179,639 +7,414 0.00% 10,680,518
2019-03-18 2019-03-14 61.121 172,225 -390 0.00% 10,526,604
2019-03-12 2019-03-08 58.623 172,615 -3,902 0.00% 10,119,134
2019-03-08 2019-03-06 57.341 176,517 +781 0.00% 10,121,696
2019-03-01 2019-02-27 57.662 175,736 -1,289 0.00% 10,133,208
2019-02-08 2019-01-31 56.124 177,025 -780 0.00% 9,935,333
2019-01-31 2019-01-29 55.804 177,805 -3,122 0.00% 9,922,151
2019-01-25 2019-01-23 54.458 180,927 -780 0.00% 9,852,944
2019-01-24 2019-01-22 54.266 181,707 -4,319 0.00% 9,860,496
2019-01-03 2018-12-31 52.792 186,026 +1,561 0.00% 9,820,748
2018-12-21 2018-12-19 52.536 184,465 -1,308 0.00% 9,691,066
2018-12-10 2018-12-06 51.767 185,773 -780 0.00% 9,616,957
2018-12-07 2018-12-05 52.344 186,553 -780 0.00% 9,764,905
2018-12-05 2018-12-03 52.280 187,333 -781 0.00% 9,793,731
2018-12-04 2018-11-30 52.024 188,114 -390 0.00% 9,786,353
2018-11-06 2018-11-02 49.845 188,504 -2,341 0.00% 9,396,019
2018-11-05 2018-11-01 48.820 190,845 +2,341 0.00% 9,317,072
2018-10-24 2018-10-22 49.717 188,504 +780 0.00% 9,371,864
2018-10-19 2018-10-16 49.461 187,724 +781 0.00% 9,284,977
2018-10-15 2018-10-11 50.358 186,943 +780 0.00% 9,414,028
2018-10-12 2018-10-10 51.191 186,163 +518 0.00% 9,529,802
2018-09-20 2018-09-18 53.817 185,645 +4,292 0.00% 9,990,938
2018-09-17 2018-09-13 53.177 181,353 -4,683 0.00% 9,643,763
2018-09-13 2018-09-11 50.934 186,036 -7,804 0.00% 9,475,624
2018-09-06 2018-09-04 51.767 193,840 +781 0.00% 10,034,563
2018-09-05 2018-09-03 51.639 193,059 -781 0.00% 9,969,395
2018-09-04 2018-08-31 51.831 193,840 -4,308 0.00% 10,046,982
2018-08-22 2018-08-20 52.158 198,148 +1,241 0.00% 10,335,027
2018-08-17 2018-08-15 51.578 196,907 -3,878 0.00% 10,156,044
2018-08-16 2018-08-14 51.320 200,785 +3,878 0.00% 10,304,282
2018-08-15 2018-08-13 50.933 196,907 -3,102 0.00% 10,029,093
2018-08-13 2018-08-09 52.803 200,009 +1,939 0.00% 10,561,044
2018-08-10 2018-08-08 53.770 198,070 +17,837 0.00% 10,650,210
2018-07-31 2018-07-27 55.124 180,233 -3,102 0.00% 9,935,137
2018-07-24 2018-07-20 54.028 183,335 +3,102 0.00% 9,905,190
2018-07-11 2018-07-09 55.446 180,233 +1,427 0.00% 9,993,237
2018-06-26 2018-06-22 56.026 178,806 +775 0.00% 10,017,867
2018-06-25 2018-06-21 54.286 178,031 +776 0.00% 9,664,539
2018-06-21 2018-06-19 54.415 177,255 -15,511 0.00% 9,645,269
2018-05-28 2018-05-24 56.478 192,766 +15,511 0.00% 10,886,993
2018-05-25 2018-05-23 56.542 177,255 +388 0.00% 10,022,395
2018-05-24 2018-05-21 58.670 176,867 -7,368 0.00% 10,376,756
2018-05-21 2018-05-17 60.265 184,235 -775 0.00% 11,102,858
2018-05-18 2018-05-16 60.725 185,010 +2,316 0.00% 11,234,674
2018-05-15 2018-05-11 59.739 182,694 -1,323 0.00% 10,913,938
2018-05-11 2018-05-09 59.279 184,017 +3,804 0.00% 10,908,318
2018-05-10 2018-05-08 58.885 180,213 -874 0.00% 10,611,760
2018-05-08 2018-05-04 58.162 181,087 -1,521 0.00% 10,532,315
2018-05-07 2018-05-03 58.096 182,608 -1,522 0.00% 10,608,778
2018-05-02 2018-04-27 57.767 184,130 -3,043 0.00% 10,636,696
2018-04-30 2018-04-26 57.373 187,173 -1,335 0.00% 10,738,676
2018-03-21 2018-03-19 56.716 188,508 -1,141 0.00% 10,691,383
2018-03-20 2018-03-16 57.439 189,649 -5,326 0.00% 10,893,195
2018-03-15 2018-03-13 57.636 194,975 -3,043 0.00% 11,237,555
2018-03-13 2018-03-09 56.124 198,018 -3,804 0.00% 11,113,628
2018-03-12 2018-03-08 53.890 201,822 +3,043 0.00% 10,876,162
2018-03-09 2018-03-07 53.561 198,779 +1,142 0.00% 10,646,857
2018-03-07 2018-03-05 53.364 197,637 +2,282 0.00% 10,546,724
2018-03-01 2018-02-27 54.810 195,355 -1,141 0.00% 10,707,396
2018-02-23 2018-02-21 54.679 196,496 +3,804 0.00% 10,744,107
2018-02-22 2018-02-20 54.218 192,692 +761 0.00% 10,447,465
2018-02-21 2018-02-15 53.758 191,931 +334 0.00% 10,317,910
2018-02-09 2018-02-07 54.810 191,597 -1,522 0.00% 10,501,421
2018-02-08 2018-02-06 55.861 193,119 -761 0.00% 10,787,908
2018-02-06 2018-02-02 58.096 193,880 +761 0.00% 11,263,635
2018-01-25 2018-01-23 59.016 193,119 -30 0.00% 11,397,107
2018-01-24 2018-01-22 59.016 193,149 +761 0.00% 11,398,878
2018-01-08 2018-01-04 61.053 192,388 -2,282 0.00% 11,745,919
2018-01-05 2018-01-03 60.856 194,670 -1,522 0.00% 11,846,862
2017-12-18 2017-12-14 59.673 196,192 +1,522 0.00% 11,707,400
2017-12-15 2017-12-13 59.936 194,670 +2,282 0.00% 11,667,751
2017-12-07 2017-12-05 61.185 192,388 -4,565 0.00% 11,771,206
2017-12-05 2017-12-01 60.462 196,953 -522 0.00% 11,908,134
2017-11-30 2017-11-28 60.462 197,475 -1,522 0.00% 11,939,696
2017-11-29 2017-11-27 60.002 198,997 -2,065 0.00% 11,940,173
2017-11-28 2017-11-24 59.805 201,062 +6,087 0.00% 12,024,435
2017-11-27 2017-11-23 59.476 194,975 -1,141 0.00% 11,596,337
2017-11-24 2017-11-22 59.476 196,116 +760 0.00% 11,664,199
2017-10-20 2017-10-18 59.476 195,356 -2,282 0.00% 11,618,997
2017-10-19 2017-10-17 59.542 197,638 +2,282 0.00% 11,767,710
2017-10-18 2017-10-16 59.739 195,356 -3,496 0.00% 11,670,352
2017-10-17 2017-10-13 59.147 198,852 -761 0.00% 11,761,583
2017-10-16 2017-10-12 59.147 199,613 +380 0.00% 11,806,594
2017-10-13 2017-10-11 59.147 199,233 +460 0.00% 11,784,118
2017-10-12 2017-10-10 59.279 198,773 +380 0.00% 11,783,037
2017-10-11 2017-10-09 59.345 198,393 +381 0.00% 11,773,549
2017-10-09 2017-10-04 59.739 198,012 +3,804 0.00% 11,829,018
2017-09-29 2017-09-27 60.002 194,208 -7,608 0.00% 11,652,824
2017-09-28 2017-09-26 60.199 201,816 -425 0.00% 12,149,107
2017-09-19 2017-09-15 60.528 202,241 +3,043 0.00% 12,241,148
2017-08-24 2017-08-21 59.938 199,198 +719 0.00% 11,939,432
2017-08-16 2017-08-14 59.541 198,479 -4,918 0.00% 11,817,640
2017-08-15 2017-08-11 58.946 203,397 +7,566 0.00% 11,989,492
2017-08-14 2017-08-10 61.325 195,831 +1,513 0.00% 12,009,386
2017-08-09 2017-08-07 60.995 194,318 -756 0.00% 11,852,395
2017-08-08 2017-08-04 60.995 195,074 +3,448 0.00% 11,898,508
2017-08-07 2017-08-03 60.136 191,626 +757 0.00% 11,523,575
2017-08-03 2017-08-01 59.541 190,869 +3,026 0.00% 11,364,533
2017-08-02 2017-07-31 59.673 187,843 +757 0.00% 11,209,188
2017-08-01 2017-07-28 59.607 187,086 +2,543 0.00% 11,151,652
2017-07-31 2017-07-27 59.541 184,543 +1,135 0.00% 10,987,876
2017-07-26 2017-07-24 58.814 183,408 +378 0.00% 10,786,975
2017-07-25 2017-07-21 58.748 183,030 +757 0.00% 10,752,648
2017-07-20 2017-07-18 58.946 182,273 -757 0.00% 10,744,312
2017-07-18 2017-07-14 59.012 183,030 -7,566 0.00% 10,801,029
2017-07-12 2017-07-10 58.285 190,596 +1,101 0.00% 11,108,969
2017-07-07 2017-07-05 57.492 189,495 +757 0.00% 10,894,528
2017-07-06 2017-07-04 57.162 188,738 -1,514 0.00% 10,788,644
2017-07-03 2017-06-29 58.418 190,252 +379 0.00% 11,114,064
2017-06-29 2017-06-27 58.352 189,873 +2,269 0.00% 11,079,376
2017-06-26 2017-06-22 57.559 187,604 +379 0.00% 10,798,207
2017-06-20 2017-06-16 57.955 187,225 +1,135 0.00% 10,850,627
2017-06-08 2017-06-06 58.219 186,090 -15,133 0.00% 10,834,038
2017-06-07 2017-06-05 58.153 201,223 +12 0.00% 11,701,774
2017-06-06 2017-06-02 58.550 201,211 +90 0.00% 11,780,856
2017-06-01 2017-05-29 58.814 201,121 -386 0.00% 11,828,749
2017-05-31 2017-05-26 57.030 201,507 -8,323 0.00% 11,491,913
2017-05-25 2017-05-23 58.285 209,830 -2,270 0.00% 12,230,031
2017-05-24 2017-05-22 58.021 212,100 +16,267 0.00% 12,306,274
2017-05-23 2017-05-19 59.277 195,833 +6,053 0.00% 11,608,329
2017-05-22 2017-05-18 69.871 189,780 +21,942 0.00% 13,260,043
2017-05-19 2017-05-17 69.097 167,838 +10,209 0.00% 11,597,036
2017-05-16 2017-05-12 65.649 157,629 +356 0.00% 10,348,157
2017-05-08 2017-05-04 63.960 157,273 -1,066 0.00% 10,059,197
2017-05-02 2017-04-27 63.186 158,339 -14,212 0.00% 10,004,824
2017-04-24 2017-04-20 62.201 172,551 -1,066 0.00% 10,732,848
2017-04-19 2017-04-13 62.834 173,617 +14,212 0.00% 10,909,101
2017-04-18 2017-04-12 63.045 159,405 -1,706 0.00% 10,049,748
2017-04-13 2017-04-11 62.553 161,111 -356 0.00% 10,077,950
2017-04-12 2017-04-10 62.553 161,467 -7,106 0.00% 10,100,219
2017-04-11 2017-04-07 61.568 168,573 -710 0.00% 10,378,661
2017-04-07 2017-04-05 61.920 169,283 +710 0.00% 10,481,930
2017-04-06 2017-04-03 61.708 168,573 -21,318 0.00% 10,402,383
2017-04-05 2017-03-31 61.427 189,891 +18,476 0.00% 11,664,439
2017-04-03 2017-03-30 61.920 171,415 +6,573 0.00% 10,613,943
2017-03-30 2017-03-28 61.005 164,842 -21,318 0.00% 10,056,161
2017-03-22 2017-03-20 60.442 186,160 +21,318 0.00% 11,251,872
2017-03-21 2017-03-17 60.020 164,842 -897 0.00% 9,893,778
2017-03-15 2017-03-13 58.612 165,739 -21,318 0.00% 9,714,377
2017-03-10 2017-03-08 59.035 187,057 +19,897 0.00% 11,042,850
2017-03-07 2017-03-03 57.768 167,160 +1,706 0.00% 9,656,523
2017-03-03 2017-03-01 58.964 165,454 -4,974 0.00% 9,755,882
2017-02-27 2017-02-23 58.190 170,428 -357 0.00% 9,917,260
2017-02-24 2017-02-22 57.979 170,785 -2,132 0.00% 9,901,983
2017-02-23 2017-02-21 57.487 172,917 -4,974 0.00% 9,940,426
2017-02-22 2017-02-20 57.557 177,891 -1,209 0.00% 10,238,882
2017-02-21 2017-02-17 56.924 179,100 +357 0.00% 10,195,050
2017-02-17 2017-02-15 56.994 178,743 +711 0.00% 10,187,305
2017-02-15 2017-02-13 56.642 178,032 -1,421 0.00% 10,084,147
2017-02-09 2017-02-07 56.572 179,453 -1,078 0.00% 10,152,009
2017-02-08 2017-02-06 56.431 180,531 -3,028 0.00% 10,187,588
2017-02-07 2017-02-03 56.009 183,559 +1,066 0.00% 10,280,968
2017-01-17 2017-01-13 54.602 182,493 +1,421 0.00% 9,964,446
2016-12-29 2016-12-23 52.491 181,072 +355 0.00% 9,504,633
2016-12-20 2016-12-16 53.335 180,717 +1,066 0.00% 9,638,589
2016-12-19 2016-12-15 53.687 179,651 +355 0.00% 9,644,937
2016-12-12 2016-12-08 54.320 179,296 +356 0.00% 9,739,421
2016-12-09 2016-12-07 54.180 178,940 -928 0.00% 9,694,901
2016-12-06 2016-12-02 53.265 179,868 +1,777 0.00% 9,580,651
2016-12-02 2016-11-30 54.602 178,091 +4,974 0.00% 9,724,089
2016-12-01 2016-11-29 54.602 173,117 -711 0.00% 9,452,500
2016-11-30 2016-11-28 54.672 173,828 +4,975 0.00% 9,503,553
2016-11-29 2016-11-25 54.461 168,853 -356 0.00% 9,195,916
2016-11-25 2016-11-23 54.743 169,209 +2,132 0.00% 9,262,928
2016-11-24 2016-11-22 55.024 167,077 +1,777 0.00% 9,193,241
2016-11-22 2016-11-18 55.094 165,300 +7,106 0.00% 9,107,095
2016-11-21 2016-11-17 55.235 158,194 +355 0.00% 8,737,856
2016-11-17 2016-11-15 57.205 157,839 +355 0.00% 9,029,217
2016-11-16 2016-11-14 57.839 157,484 +711 0.00% 9,108,639
2016-11-14 2016-11-10 59.598 156,773 +3,731 0.00% 9,343,292
2016-11-11 2016-11-09 59.246 153,042 +7,106 0.00% 9,067,091
2016-10-26 2016-10-24 61.638 145,936 -1,421 0.00% 8,995,220
2016-10-13 2016-10-11 59.246 147,357 +274 0.00% 8,730,279
2016-10-11 2016-10-06 59.527 147,083 +1,422 0.00% 8,755,442
2016-09-27 2016-09-23 59.105 145,661 +355 0.00% 8,609,299
2016-09-06 2016-09-02 60.020 145,306 -355 0.00% 8,721,232
2016-08-30 2016-08-26 59.738 145,661 +1,190 0.00% 8,701,542
2016-08-29 2016-08-25 59.598 144,471 +355 0.00% 8,610,122
2016-08-22 2016-08-18 61.012 144,116 +848 0.00% 8,792,794
2016-08-18 2016-08-16 60.446 143,268 +1,413 0.00% 8,659,933
2016-08-17 2016-08-15 59.738 141,855 -707 0.00% 8,474,119
2016-08-15 2016-08-11 59.526 142,562 -706 0.00% 8,486,082
2016-08-12 2016-08-10 59.313 143,268 +2,825 0.00% 8,497,686
2016-08-10 2016-08-08 62.003 140,443 -909 0.00% 8,707,864
2016-08-09 2016-08-05 61.790 141,352 -7,064 0.00% 8,734,211
2016-07-25 2016-07-21 60.516 148,416 -7,064 0.00% 8,981,612
2016-07-22 2016-07-20 60.941 155,480 +7,064 0.00% 9,475,129
2016-07-19 2016-07-15 59.596 148,416 +76 0.00% 8,845,050
2016-07-18 2016-07-14 59.526 148,340 -3,702 0.00% 8,830,021
2016-07-14 2016-07-12 57.898 152,042 -12,009 0.00% 8,802,871
2016-07-13 2016-07-11 57.190 164,051 +847 0.00% 9,382,049
2016-07-08 2016-07-06 55.703 163,204 -704 0.00% 9,091,028
2016-07-04 2016-06-29 54.713 163,908 +18,014 0.00% 8,967,824
2016-06-28 2016-06-24 53.014 145,894 +2,279 0.00% 7,734,401
2016-06-23 2016-06-21 53.014 143,615 +3,532 0.00% 7,613,583
2016-06-22 2016-06-20 52.872 140,083 +483 0.00% 7,406,508
2016-06-16 2016-06-14 52.377 139,600 +1,413 0.00% 7,311,805
2016-05-27 2016-05-25 51.457 138,187 -7,064 0.00% 7,110,646
2016-05-26 2016-05-24 50.749 145,251 -7,539 0.00% 7,371,328
2016-05-24 2016-05-20 51.103 152,790 -5,651 0.00% 7,807,996
2016-05-23 2016-05-19 59.966 158,441 +14,128 0.00% 9,501,051
2016-05-20 2016-05-18 59.276 144,313 +11,110 0.00% 8,554,257
2016-05-18 2016-05-16 58.739 133,203 -484 0.00% 7,824,203
2016-05-09 2016-05-05 59.046 133,687 +652 0.00% 7,893,638
2016-04-28 2016-04-26 58.969 133,035 +484 0.00% 7,844,939
2016-04-07 2016-04-05 57.819 132,551 +727 0.00% 7,663,933
2016-04-05 2016-03-31 58.892 131,824 -2,631 0.00% 7,763,419
2016-03-23 2016-03-21 58.049 134,455 -13,040 0.00% 7,804,951
2016-03-22 2016-03-18 58.125 147,495 -13,041 0.00% 8,573,217
2016-03-18 2016-03-16 58.816 160,536 +12,617 0.00% 9,442,025
2016-03-11 2016-03-09 55.595 147,919 +13,041 0.00% 8,223,549
2016-03-10 2016-03-08 55.212 134,878 -4,238 0.00% 7,446,821
2016-03-07 2016-03-03 56.208 139,116 +652 0.00% 7,819,489
2016-02-16 2016-02-12 54.521 138,464 +652 0.00% 7,549,250
2016-02-12 2016-02-05 54.368 137,812 +1,956 0.00% 7,492,566
2016-01-27 2016-01-25 53.678 135,856 +978 0.00% 7,292,462
2016-01-25 2016-01-21 52.758 134,878 +6,520 0.00% 7,115,852
2016-01-22 2016-01-20 54.445 128,358 +3,261 0.00% 6,988,414
2016-01-21 2016-01-19 55.825 125,097 -26,082 0.00% 6,983,540
2016-01-20 2016-01-18 56.208 151,179 +652 0.00% 8,497,531
2016-01-19 2016-01-15 56.132 150,527 +26,082 0.00% 8,449,341
2016-01-18 2016-01-14 55.902 124,445 -6,521 0.00% 6,956,685
2016-01-14 2016-01-12 55.365 130,966 -1,304 0.00% 7,250,920
2016-01-11 2016-01-07 55.595 132,270 -29,341 0.00% 7,353,544
2015-12-30 2015-12-28 57.435 161,611 +29,341 0.00% 9,282,182
2015-12-16 2015-12-14 55.518 132,270 -13,041 0.00% 7,343,401
2015-12-14 2015-12-10 55.672 145,311 -6,520 0.00% 8,089,700
2015-12-11 2015-12-09 55.595 151,831 +6,520 0.00% 8,441,037
2015-12-10 2015-12-08 55.442 145,311 +3,261 0.00% 8,056,272
2015-12-03 2015-12-01 56.208 142,050 +13,040 0.00% 7,984,405
2015-10-16 2015-10-14 51.991 129,010 +473 0.00% 6,707,341
2015-10-15 2015-10-13 52.911 128,537 -653 0.00% 6,801,028
2015-10-14 2015-10-12 52.068 129,190 +6,521 0.00% 6,726,606
2015-10-02 2015-09-29 51.147 122,669 +652 0.00% 6,274,195
2015-09-08 2015-09-04 51.914 122,017 -1,304 0.00% 6,334,412
2015-09-07 2015-09-02 51.914 123,321 +1,304 0.00% 6,402,109
2015-08-31 2015-08-27 53.678 122,017 -652 0.00% 6,549,614
2015-08-26 2015-08-24 52.295 122,669 +1,541 0.00% 6,415,017
2015-08-12 2015-08-10 56.080 121,128 -647 0.00% 6,792,904
2015-07-28 2015-07-24 54.381 121,775 -647 0.00% 6,622,243
2015-07-24 2015-07-22 54.381 122,422 -648 0.00% 6,657,428
2015-07-21 2015-07-17 54.613 123,070 -681 0.00% 6,721,187
2015-07-17 2015-07-15 53.918 123,751 +1,273 0.00% 6,672,345
2015-07-15 2015-07-13 53.840 122,478 -647 0.00% 6,594,247
2015-07-14 2015-07-10 53.377 123,125 -5,826 0.00% 6,572,016
2015-07-13 2015-07-09 53.763 128,951 +647 0.00% 6,932,794
2015-07-10 2015-07-08 52.604 128,304 -647 0.00% 6,749,345
2015-07-09 2015-07-07 53.609 128,951 -647 0.00% 6,912,872
2015-07-08 2015-07-06 52.759 129,598 +647 0.00% 6,837,437
2015-07-07 2015-07-03 54.149 128,951 +647 0.00% 6,982,598
2015-07-03 2015-06-30 55.771 128,304 -647 0.00% 7,155,693
2015-06-30 2015-06-26 55.926 128,951 +647 0.00% 7,211,699
2015-06-26 2015-06-24 57.316 128,304 +966 0.00% 7,353,912
2015-06-25 2015-06-23 58.475 127,338 +134 0.00% 7,446,089
2015-06-24 2015-06-22 58.166 127,204 +1,479 0.00% 7,398,950
2015-06-19 2015-06-17 56.930 125,725 +324 0.00% 7,157,535
2015-06-17 2015-06-15 56.698 125,401 +1,294 0.00% 7,110,029
2015-06-05 2015-06-03 57.007 124,107 +648 0.00% 7,075,009
2015-06-03 2015-06-01 57.703 123,459 -1,295 0.00% 7,123,898
2015-06-01 2015-05-28 57.239 124,754 +1,295 0.00% 7,140,802
2015-05-28 2015-05-26 58.089 123,459 -5,826 0.00% 7,171,581
2015-05-22 2015-05-20 60.339 129,285 +2,669 0.00% 7,800,884
2015-05-20 2015-05-18 59.629 126,616 -7,607 0.00% 7,549,960
2015-05-19 2015-05-15 59.787 134,223 +1,268 0.00% 8,024,730
2015-05-15 2015-05-13 59.077 132,955 -317 0.00% 7,854,540
2015-05-14 2015-05-12 59.234 133,272 -2,536 0.00% 7,894,291
2015-05-12 2015-05-08 59.234 135,808 +3,487 0.00% 8,044,509
2015-05-11 2015-05-07 59.471 132,321 +634 0.00% 7,869,269
2015-05-08 2015-05-06 60.970 131,687 -1,268 0.00% 8,028,911
2015-05-04 2015-04-29 60.339 132,955 -1,268 0.00% 8,022,327
2015-04-29 2015-04-27 60.891 134,223 -634 0.00% 8,172,944
2015-04-22 2015-04-20 59.787 134,857 -21,870 0.00% 8,062,634
2015-04-21 2015-04-17 60.812 156,727 -707 0.00% 9,530,868
2015-04-16 2015-04-14 60.733 157,434 +1,267 0.00% 9,561,445
2015-04-14 2015-04-10 61.443 156,167 -4,120 0.00% 9,595,354
2015-04-13 2015-04-09 60.812 160,287 -12,362 0.00% 9,747,358
2015-04-10 2015-04-08 60.418 172,649 +708 0.00% 10,431,028
2015-04-01 2015-03-30 57.972 171,941 +955 0.00% 9,967,840
2015-03-19 2015-03-17 55.448 170,986 +2,536 0.00% 9,480,912
2015-03-13 2015-03-11 55.370 168,450 +3,398 0.00% 9,327,009
2015-03-12 2015-03-10 54.896 165,052 -1,902 0.00% 9,060,753
2015-03-11 2015-03-09 53.871 166,954 +1,268 0.00% 8,993,977
2015-03-10 2015-03-06 53.950 165,686 +1,902 0.00% 8,938,737
2015-02-16 2015-02-12 54.817 163,784 +5,071 0.00% 8,978,226
2015-02-11 2015-02-09 54.029 158,713 -1,268 0.00% 8,575,063
2015-02-09 2015-02-05 54.186 159,981 -1,268 0.00% 8,668,808
2015-02-06 2015-02-04 53.950 161,249 -1,439 0.00% 8,699,362
2015-02-05 2015-02-03 53.950 162,688 +1,268 0.00% 8,776,996
2015-02-04 2015-02-02 53.634 161,420 +1,268 0.00% 8,657,660
2015-02-02 2015-01-29 54.581 160,152 -3,487 0.00% 8,741,233
2015-01-27 2015-01-23 52.925 163,639 +962 0.00% 8,660,513
2015-01-23 2015-01-21 52.609 162,677 -471 0.00% 8,558,275
2015-01-22 2015-01-20 52.925 163,148 +634 0.00% 8,634,527
2015-01-16 2015-01-14 52.057 162,514 -1,268 0.00% 8,459,973
2015-01-15 2015-01-13 52.925 163,782 -1,902 0.00% 8,668,081
2015-01-13 2015-01-09 51.268 165,684 -6,656 0.00% 8,494,312
2015-01-12 2015-01-08 50.874 172,340 -673 0.00% 8,767,587
2015-01-08 2015-01-06 49.691 173,013 +2,235 0.00% 8,597,131
2015-01-06 2015-01-02 50.322 170,778 +33,281 0.00% 8,593,832
2015-01-05 2014-12-31 50.164 137,497 -1,268 0.00% 6,897,387
2015-01-02 2014-12-29 50.401 138,765 -2,935 0.00% 6,993,830
2014-12-30 2014-12-24 50.085 141,700 -2,308 0.00% 7,097,050
2014-12-29 2014-12-22 50.006 144,008 -2,536 0.00% 7,201,287
2014-12-18 2014-12-16 49.217 146,544 -2,991 0.00% 7,212,518
2014-12-16 2014-12-12 49.848 149,535 -769 0.00% 7,454,082
2014-12-15 2014-12-11 49.060 150,304 +2,612 0.00% 7,373,865
2014-12-09 2014-12-05 49.217 147,692 +2,942 0.00% 7,269,019
2014-12-08 2014-12-04 48.744 144,750 -37 0.00% 7,055,720
2014-12-05 2014-12-03 48.429 144,787 +1,268 0.00% 7,011,843
2014-12-02 2014-11-28 49.139 143,519 +1,901 0.00% 7,052,315
2014-11-28 2014-11-26 49.848 141,618 +1,902 0.00% 7,059,433
2014-11-27 2014-11-25 49.691 139,716 -2,535 0.00% 6,942,581
2014-11-25 2014-11-21 48.981 142,251 +1,267 0.00% 6,967,568
2014-11-21 2014-11-19 49.296 140,984 -1,584 0.00% 6,949,989
2014-11-20 2014-11-18 49.296 142,568 -2 0.00% 7,028,074
2014-11-19 2014-11-17 49.691 142,570 -1,062 0.00% 7,084,398
2014-11-18 2014-11-14 50.085 143,632 -1,902 0.00% 7,193,814
2014-11-17 2014-11-13 49.060 145,534 +1,268 0.00% 7,139,850
2014-11-14 2014-11-12 49.296 144,266 +1,268 0.00% 7,111,779
2014-11-12 2014-11-10 48.350 142,998 +317 0.00% 6,913,926
2014-11-06 2014-11-04 49.139 142,681 +1,268 0.00% 7,011,137
2014-11-05 2014-11-03 49.375 141,413 -29 0.00% 6,982,291
2014-11-04 2014-10-31 49.848 141,442 -1,268 0.00% 7,050,659
2014-11-03 2014-10-30 49.217 142,710 +634 0.00% 7,023,818
2014-10-31 2014-10-29 49.454 142,076 -1,902 0.00% 7,026,233
2014-10-30 2014-10-28 49.139 143,978 +1,092 0.00% 7,074,870
2014-10-29 2014-10-27 48.192 142,886 +1,902 0.00% 6,885,970
2014-10-27 2014-10-23 48.981 140,984 -1,902 0.00% 6,905,509
2014-10-20 2014-10-16 48.113 142,886 +1,902 0.00% 6,874,700
2014-10-17 2014-10-15 48.508 140,984 -1,902 0.00% 6,838,789
2014-10-08 2014-10-06 48.902 142,886 -1,902 0.00% 6,987,400
2014-10-07 2014-10-03 49.060 144,788 -951 0.00% 7,103,252
2014-10-06 2014-09-30 47.955 145,739 +1,902 0.00% 6,988,977
2014-10-03 2014-09-29 48.665 143,837 +3,804 0.00% 6,999,871
2014-09-23 2014-09-19 49.375 140,033 -2,536 0.00% 6,914,153
2014-09-19 2014-09-17 50.479 142,569 +1,268 0.00% 7,196,798
2014-09-11 2014-09-08 49.848 141,301 +1,062 0.00% 7,043,631
2014-09-08 2014-09-04 50.719 140,239 -10,143 0.00% 7,112,802
2014-09-05 2014-09-03 50.242 150,382 +11,242 0.00% 7,555,517
2014-09-03 2014-09-01 49.686 139,140 +1,427 0.00% 6,913,266
2014-08-29 2014-08-27 49.288 137,713 +629 0.00% 6,787,625
2014-08-27 2014-08-25 50.401 137,084 -937 0.00% 6,909,192
2014-08-26 2014-08-22 49.765 138,021 +3,145 0.00% 6,868,640
2014-08-25 2014-08-21 49.447 134,876 -464 0.00% 6,669,239
2014-08-19 2014-08-15 48.891 135,340 +937 0.00% 6,616,869
2014-08-18 2014-08-14 48.811 134,403 +2,037 0.00% 6,560,373
2014-08-12 2014-08-08 48.175 132,366 +6,604 0.00% 6,376,763
2014-08-11 2014-08-07 48.175 125,762 -1,019 0.00% 6,058,614
2014-08-07 2014-08-05 48.175 126,781 -1,258 0.00% 6,107,705
2014-08-05 2014-08-01 48.493 128,039 -1,053 0.00% 6,209,024
2014-08-04 2014-07-31 48.573 129,092 -353 0.00% 6,270,350
2014-08-01 2014-07-30 49.050 129,445 +1,258 0.00% 6,349,239
2014-07-29 2014-07-25 48.175 128,187 -668 0.00% 6,175,439
2014-07-25 2014-07-23 47.937 128,855 +353 0.00% 6,176,889
2014-07-23 2014-07-21 47.301 128,502 -2,890 0.00% 6,078,243
2014-07-21 2014-07-17 47.380 131,392 -629 0.00% 6,225,388
2014-07-15 2014-07-11 47.062 132,021 -32 0.00% 6,213,209
2014-07-10 2014-07-08 47.460 132,053 +383 0.00% 6,267,204
2014-07-04 2014-07-02 47.698 131,670 +1,233 0.00% 6,280,429
2014-06-27 2014-06-25 46.506 130,437 -1,538 0.00% 6,066,077
2014-06-24 2014-06-20 46.824 131,975 +1,385 0.00% 6,179,569
2014-06-20 2014-06-18 46.426 130,590 +351 0.00% 6,062,811
2014-06-03 2014-05-29 46.744 130,239 -1,228 0.00% 6,087,929
2014-05-26 2014-05-22 45.393 131,467 -629 0.00% 5,967,660
2014-05-14 2014-05-12 46.108 132,096 +629 0.00% 6,090,724
2014-05-12 2014-05-08 46.877 131,467 +3,048 0.00% 6,162,791
2014-05-07 2014-05-02 47.610 128,419 -615 0.00% 6,113,971
2014-05-05 2014-04-30 47.610 129,034 -921 0.00% 6,143,250
2014-04-29 2014-04-25 47.284 129,955 +35 0.00% 6,144,794
2014-03-24 2014-03-20 44.842 129,920 -1,228 0.00% 5,825,937
2014-03-19 2014-03-17 45.249 131,148 +1,378 0.00% 5,934,371
2014-03-17 2014-03-13 45.494 129,770 -6,758 0.00% 5,903,700
2014-03-11 2014-03-07 45.738 136,528 +1,228 0.00% 6,244,479
2014-02-20 2014-02-18 45.249 135,300 +3,379 0.00% 6,122,246
2014-02-12 2014-02-10 43.866 131,921 +615 0.00% 5,786,832
2013-12-27 2013-12-20 46.877 131,306 +441 0.00% 6,155,244
2013-12-23 2013-12-19 46.796 130,865 +922 0.00% 6,123,921
2013-12-18 2013-12-16 47.610 129,943 +4,914 0.00% 6,186,528
2013-12-13 2013-12-11 48.179 125,029 +1,155 0.00% 6,023,802
2013-12-10 2013-12-06 48.505 123,874 +1,229 0.00% 6,008,480
2013-12-06 2013-12-04 48.749 122,645 -986 0.00% 5,978,812
2013-11-19 2013-11-15 48.261 123,631 -1,229 0.00% 5,966,509
2013-11-18 2013-11-14 47.610 124,860 +1,229 0.00% 5,944,528
2013-11-14 2013-11-12 48.342 123,631 -615 0.00% 5,976,570
2013-11-12 2013-11-08 47.772 124,246 +615 0.00% 5,935,519
2013-11-08 2013-11-06 48.830 123,631 -1,229 0.00% 6,036,940
2013-10-29 2013-10-25 48.016 124,860 +1,229 0.00% 5,995,336
2013-10-23 2013-10-21 48.830 123,631 -686 0.00% 6,036,940
2013-10-22 2013-10-18 48.749 124,317 +2,529 0.00% 6,060,320
2013-10-17 2013-10-15 49.481 121,788 -1,229 0.00% 6,026,238
2013-10-15 2013-10-10 49.156 123,017 +1,229 0.00% 6,047,004
2013-10-03 2013-09-30 49.970 121,788 -1,229 0.00% 6,085,707
2013-09-25 2013-09-23 50.051 123,017 -1,510 0.00% 6,157,132
2013-09-23 2013-09-18 50.458 124,527 -1,267 0.00% 6,283,381
2013-09-13 2013-09-11 49.481 125,794 -1,229 0.00% 6,224,460
2013-09-11 2013-09-09 48.912 127,023 +1,229 0.00% 6,212,910
2013-09-06 2013-09-04 48.992 125,794 +1,041 0.00% 6,162,864
2013-09-02 2013-08-29 47.515 124,753 -1,218 0.00% 5,927,586
2013-08-23 2013-08-21 46.694 125,971 -7,007 0.00% 5,882,083
2013-08-16 2013-08-13 48.746 132,978 +1,219 0.00% 6,482,082
2013-08-13 2013-08-09 47.925 131,759 -70 0.00% 6,314,536
2013-08-12 2013-08-08 48.253 131,829 +609 0.00% 6,361,164
2013-08-06 2013-08-02 48.253 131,220 +409 0.00% 6,331,778
2013-08-01 2013-07-30 47.515 130,811 -1,219 0.00% 6,215,429
2013-07-29 2013-07-25 47.761 132,030 +609 0.00% 6,305,854
2013-07-15 2013-07-11 48.253 131,421 +6,093 0.00% 6,341,477
2013-07-11 2013-07-09 46.448 125,328 +7,007 0.00% 5,821,204
2013-06-28 2013-06-26 45.709 118,321 +1,219 0.00% 5,408,357
2013-06-27 2013-06-25 44.971 117,102 -3,047 0.00% 5,266,149
2013-06-26 2013-06-24 45.053 120,149 +1,828 0.00% 5,413,035
2013-06-25 2013-06-21 45.709 118,321 -19,193 0.00% 5,408,357
2013-06-19 2013-06-17 47.843 137,514 -1,218 0.00% 6,579,059
2013-06-17 2013-06-13 46.037 138,732 +305 0.00% 6,386,866
2013-06-14 2013-06-11 46.448 138,427 +3,655 0.00% 6,429,624
2013-05-27 2013-05-23 51.372 134,772 +305 0.00% 6,923,446
2013-05-22 2013-05-20 52.849 134,467 -6,093 0.00% 7,106,404
2013-05-21 2013-05-16 52.274 140,560 -609 0.00% 7,347,667
2013-05-13 2013-05-09 53.658 141,169 +2,046 0.00% 7,574,870
2013-04-30 2013-04-26 52.406 139,123 -703 0.00% 7,290,939
2013-04-25 2013-04-23 51.322 139,826 +599 0.00% 7,176,091
2013-04-08 2013-04-03 52.156 139,227 -48 0.00% 7,261,534
2013-02-20 2013-02-18 53.324 139,275 +300 0.00% 7,426,752
2013-01-30 2013-01-28 52.323 138,975 -1,276 0.00% 7,271,586
2013-01-29 2013-01-25 52.323 140,251 +19,473 0.00% 7,338,350
2013-01-25 2013-01-23 52.240 120,778 -380 0.00% 6,309,386
2013-01-24 2013-01-22 52.240 121,158 +380 0.00% 6,329,237
2013-01-04 2013-01-02 51.822 120,778 -722 0.00% 6,258,991
2013-01-03 2012-12-31 50.904 121,500 +722 0.00% 6,184,876
2012-12-18 2012-12-14 51.572 120,778 -599 0.00% 6,228,754
2012-12-07 2012-12-05 52.073 121,377 -2,397 0.00% 6,320,419
2012-11-30 2012-11-28 50.737 123,774 -899 0.00% 6,279,975
2012-11-12 2012-11-08 49.486 124,673 -943 0.00% 6,169,529
2012-11-02 2012-10-31 50.571 125,616 -3,296 0.00% 6,352,468
2012-10-30 2012-10-26 49.986 128,912 -2,396 0.00% 6,443,845
2012-10-26 2012-10-24 50.320 131,308 -5,112 0.00% 6,607,443
2012-10-25 2012-10-22 49.819 136,420 -1,004 0.00% 6,796,374
2012-10-22 2012-10-18 48.985 137,424 -599 0.00% 6,731,713
2012-10-04 2012-09-28 49.068 138,023 +3,999 0.00% 6,772,573
2012-10-03 2012-09-27 49.152 134,024 -3,306 0.00% 6,587,532
2012-09-20 2012-09-18 48.401 137,330 -46 0.00% 6,646,887
2012-09-19 2012-09-17 48.484 137,376 -2,995 0.00% 6,660,578
2012-09-18 2012-09-14 48.651 140,371 +1,797 0.00% 6,829,216
2012-09-13 2012-09-11 47.733 138,574 +882 0.00% 6,614,586
2012-08-31 2012-08-29 46.648 137,692 +599 0.00% 6,423,111
2012-08-24 2012-08-22 47.318 137,093 +1,216 0.00% 6,486,998
2012-08-22 2012-08-20 47.402 135,877 +1,781 0.00% 6,440,900
2012-08-21 2012-08-17 47.487 134,096 +7 0.00% 6,367,766
2012-08-20 2012-08-16 47.318 134,089 -2,376 0.00% 6,344,854
2012-08-16 2012-08-14 47.150 136,465 -594 0.00% 6,434,303
2012-08-09 2012-08-07 46.308 137,059 -1,187 0.00% 6,346,912
2012-08-03 2012-08-01 46.139 138,246 -4,751 0.00% 6,378,599
2012-08-02 2012-07-31 45.634 142,997 -325 0.00% 6,525,569
2012-07-27 2012-07-25 44.624 143,322 -3,563 0.00% 6,395,595
2012-07-23 2012-07-19 45.382 146,885 -5,939 0.00% 6,665,894
2012-07-16 2012-07-12 43.950 152,824 +5,939 0.00% 6,716,674
2012-07-11 2012-07-09 45.382 146,885 -594 0.00% 6,665,894
2012-06-29 2012-06-27 43.950 147,479 -4,157 0.00% 6,481,759
2012-06-21 2012-06-19 43.445 151,636 -1,277 0.00% 6,587,858
2012-06-20 2012-06-18 43.024 152,913 +1,277 0.00% 6,578,964
2012-06-07 2012-06-05 42.435 151,636 -3,266 0.00% 6,434,652
2012-06-05 2012-06-01 42.519 154,902 -4,751 0.00% 6,586,286
2012-06-04 2012-05-31 42.182 159,653 +1,188 0.00% 6,734,526
2012-05-29 2012-05-25 42.603 158,465 +148 0.00% 6,751,124
2012-05-17 2012-05-15 43.361 158,317 +317 0.00% 6,864,786
2012-05-08 2012-05-04 47.940 158,000 -6,532 0.00% 7,574,584
2012-05-07 2012-05-03 47.855 164,532 +3,002 0.00% 7,873,620
2012-05-02 2012-04-27 46.740 161,530 -2,410 0.00% 7,549,872
2012-04-30 2012-04-26 46.826 163,940 +5,830 0.00% 7,676,575
2012-04-19 2012-04-17 46.482 158,110 +2,332 0.00% 7,349,343
2012-04-13 2012-04-11 46.139 155,778 +1,749 0.00% 7,187,507
2012-03-26 2012-03-22 47.340 154,029 -977 0.00% 7,291,745
2012-03-21 2012-03-19 47.083 155,006 -291 0.00% 7,298,116
2012-03-19 2012-03-15 47.683 155,297 -1,458 0.00% 7,405,046
2012-03-16 2012-03-14 47.512 156,755 +1,458 0.00% 7,447,681
2012-03-14 2012-03-12 47.683 155,297 -170 0.00% 7,405,046
2012-03-13 2012-03-09 47.769 155,467 -423 0.00% 7,426,485
2012-03-12 2012-03-08 47.083 155,890 -2,915 0.00% 7,339,737
2012-03-02 2012-02-29 47.340 158,805 -2,623 0.00% 7,517,841
2012-02-17 2012-02-15 46.568 161,428 -583 0.00% 7,517,416
2012-02-03 2012-02-01 44.767 162,011 -583 0.00% 7,252,787
2012-01-31 2012-01-27 44.167 162,594 -1,166 0.00% 7,181,276
2012-01-30 2012-01-26 43.995 163,760 +1,992 0.00% 7,204,687
2012-01-17 2012-01-13 43.481 161,768 -583 0.00% 7,033,807
2012-01-16 2012-01-12 43.309 162,351 -1,166 0.00% 7,031,310
2011-12-21 2011-12-19 42.023 163,517 +1,433 0.00% 6,871,458
2011-12-12 2011-12-08 43.481 162,084 -2 0.00% 7,047,547
2011-12-01 2011-11-29 42.109 162,086 -874 0.00% 6,825,224
2011-11-28 2011-11-24 41.080 162,960 +874 0.00% 6,694,319
2011-11-24 2011-11-22 41.851 162,086 -3,104 0.00% 6,783,522
2011-11-23 2011-11-21 41.594 165,190 +2,915 0.00% 6,870,928
2011-11-22 2011-11-18 41.937 162,275 +583 0.00% 6,805,349
2011-11-01 2011-10-28 43.824 161,692 -1,749 0.00% 7,085,970
2011-10-18 2011-10-14 41.937 163,441 -1,458 0.00% 6,854,247
2011-10-17 2011-10-13 42.366 164,899 -583 0.00% 6,986,101
2011-10-13 2011-10-11 41.337 165,482 +583 0.00% 6,840,498
2011-10-11 2011-10-07 41.766 164,899 -10,126 0.00% 6,887,108
2011-10-07 2011-10-04 39.107 175,025 +8,162 0.01% 6,844,706
2011-10-06 2011-10-03 40.136 166,863 -583 0.00% 6,697,239
2011-09-30 2011-09-27 41.766 167,446 -2,915 0.00% 6,993,485
2011-09-28 2011-09-26 40.308 170,361 +583 0.01% 6,866,856
2011-09-27 2011-09-23 40.908 169,778 +874 0.01% 6,945,279
2011-09-26 2011-09-22 42.366 168,904 +1,749 0.01% 7,155,777
2011-09-23 2011-09-21 43.052 167,155 +583 0.00% 7,196,362
2011-09-15 2011-09-12 42.537 166,572 +875 0.00% 7,085,550
2011-09-08 2011-09-06 43.824 165,697 -5,830 0.00% 7,261,485
2011-08-31 2011-08-29 43.395 171,527 +2,915 0.01% 7,443,427
2011-08-30 2011-08-26 44.081 168,612 +2,332 0.00% 7,432,613
2011-08-24 2011-08-22 44.241 166,280 +1,569 0.00% 7,356,435
2011-08-17 2011-08-15 43.722 164,711 -3,177 0.00% 7,201,458
2011-08-11 2011-08-09 40.259 167,888 +867 0.01% 6,758,948
2011-08-10 2011-08-08 42.163 167,021 +1,732 0.01% 7,042,170
2011-08-09 2011-08-05 43.635 165,289 +4,043 0.00% 7,212,419
2011-08-05 2011-08-03 45.020 161,246 -578 0.00% 7,259,367
2011-08-02 2011-07-29 45.800 161,824 -5,775 0.00% 7,411,482
2011-08-01 2011-07-28 45.713 167,599 +5,775 0.01% 7,661,465
2011-07-19 2011-07-15 45.626 161,824 +2,310 0.00% 7,383,462
2011-07-14 2011-07-12 46.146 159,514 +289 0.00% 7,360,927
2011-07-12 2011-07-08 47.012 159,225 +3,465 0.00% 7,485,444
2011-06-21 2011-06-17 46.752 155,760 +5,775 0.00% 7,282,092
2011-06-16 2011-06-14 47.445 149,985 +578 0.00% 7,115,982
2011-06-14 2011-06-10 47.358 149,407 +5,775 0.00% 7,075,624
2011-06-10 2011-06-08 47.704 143,632 +2,003 0.00% 6,851,873
2011-06-08 2011-06-03 48.224 141,629 -578 0.00% 6,829,892
2011-06-03 2011-06-01 49.782 142,207 -577 0.00% 7,079,381
2011-05-23 2011-05-19 49.090 142,784 -578 0.00% 7,009,210
2011-05-18 2011-05-16 48.830 143,362 +1,357 0.00% 7,000,348
2011-05-12 2011-05-09 48.830 142,005 -578 0.00% 6,934,086
2011-05-11 2011-05-06 48.743 142,583 +578 0.00% 6,949,965
2011-05-03 2011-04-28 49.263 142,005 +1,155 0.00% 6,995,558
2011-04-20 2011-04-18 49.782 140,850 +322 0.00% 7,011,827
2011-04-06 2011-04-01 49.869 140,528 -6,930 0.00% 7,007,963
2011-04-04 2011-03-31 49.869 147,458 -578 0.00% 7,353,554
2011-03-29 2011-03-25 49.003 148,036 +578 0.00% 7,254,212
2011-03-21 2011-03-17 48.051 147,458 -3 0.00% 7,085,456
2011-03-16 2011-03-14 51.367 147,461 +2,312 0.00% 7,574,604
2011-03-15 2011-03-11 51.103 145,149 -853 0.00% 7,417,543
2011-03-11 2011-03-09 51.807 146,002 -3,410 0.00% 7,563,869
2011-03-09 2011-03-07 50.839 149,412 +568 0.00% 7,595,970
2011-03-01 2011-02-25 50.135 148,844 +1,990 0.00% 7,462,358
2011-02-28 2011-02-24 49.344 146,854 +852 0.00% 7,246,337
2011-02-25 2011-02-23 50.135 146,002 -2,842 0.00% 7,319,873
2011-02-18 2011-02-16 49.344 148,844 +1,137 0.00% 7,344,532
2011-02-15 2011-02-11 49.432 147,707 +1,137 0.00% 7,301,420
2011-02-11 2011-02-09 50.135 146,570 +853 0.00% 7,348,350
2011-01-24 2011-01-20 52.070 145,717 -569 0.00% 7,587,555
2011-01-12 2011-01-10 51.455 146,286 +25 0.00% 7,527,115
2011-01-11 2011-01-07 52.334 146,261 +251 0.00% 7,654,475
2011-01-05 2011-01-03 51.103 146,010 -569 0.00% 7,461,543
2011-01-04 2010-12-31 49.784 146,579 +5,685 0.00% 7,297,231
2011-01-03 2010-12-29 50.223 140,894 -799 0.00% 7,076,174
2010-12-28 2010-12-22 50.135 141,693 +408 0.00% 7,103,840
2010-12-22 2010-12-20 49.344 141,285 +568 0.00% 6,971,542
2010-12-21 2010-12-17 50.047 140,717 +1,487 0.00% 7,042,531
2010-12-17 2010-12-15 50.223 139,230 +569 0.00% 6,992,603
2010-12-16 2010-12-14 51.279 138,661 -569 0.00% 7,110,380
2010-12-15 2010-12-13 51.191 139,230 -568 0.00% 7,127,311
2010-12-08 2010-12-06 50.575 139,798 +824 0.00% 7,070,314
2010-12-02 2010-11-30 50.399 138,974 +2,274 0.00% 7,004,193
2010-11-26 2010-11-24 51.279 136,700 +317 0.00% 7,009,822
2010-11-25 2010-11-23 49.872 136,383 +568 0.00% 6,801,633
2010-11-24 2010-11-22 51.543 135,815 +569 0.00% 7,000,278
2010-11-23 2010-11-19 52.070 135,246 +1,137 0.00% 7,042,325
2010-11-18 2010-11-16 52.774 134,109 +1,114 0.00% 7,077,487
2010-11-12 2010-11-10 54.006 132,995 +568 0.00% 7,182,466
2010-11-09 2010-11-05 54.269 132,427 +952 0.00% 7,186,735
2010-11-03 2010-11-01 53.126 131,475 -576 0.00% 6,984,737
2010-10-29 2010-10-27 51.983 132,051 +568 0.00% 6,864,345
2010-10-22 2010-10-20 53.566 131,483 +374 0.00% 7,042,986
2010-10-21 2010-10-19 54.006 131,109 -569 0.00% 7,080,612
2010-10-20 2010-10-18 52.950 131,678 +569 0.00% 6,972,357
2010-10-19 2010-10-15 54.269 131,109 -1,705 0.00% 7,115,208
2010-10-18 2010-10-14 53.566 132,814 -11,370 0.00% 7,114,282
2010-10-15 2010-10-13 53.566 144,184 +11,938 0.00% 7,723,324
2010-10-14 2010-10-12 53.742 132,246 +568 0.00% 7,107,120
2010-10-13 2010-10-11 52.070 131,678 -2,273 0.00% 6,856,537
2010-10-12 2010-10-08 51.719 133,951 -1,905 0.00% 6,927,766
2010-10-11 2010-10-07 52.158 135,856 -5,684 0.00% 7,086,037
2010-10-06 2010-10-04 52.246 141,540 -569 0.00% 7,394,955
2010-10-04 2010-09-29 51.015 142,109 +5,685 0.00% 7,249,691
2010-09-30 2010-09-28 50.839 136,424 -569 0.00% 6,935,672
2010-09-15 2010-09-13 50.663 136,993 -634 0.00% 6,940,500
2010-09-14 2010-09-10 50.487 137,627 +634 0.00% 6,948,410
2010-09-10 2010-09-08 50.047 136,993 +1,137 0.00% 6,856,154
2010-08-30 2010-08-26 49.344 135,856 -1,137 0.00% 6,703,654
2010-08-27 2010-08-25 49.415 136,993 +569 0.00% 6,769,567
2010-08-26 2010-08-24 49.415 136,424 -4,973 0.00% 6,741,450
2010-08-13 2010-08-11 50.741 141,397 -644 0.00% 7,174,685
2010-08-12 2010-08-10 50.830 142,041 +361 0.00% 7,219,919
2010-08-10 2010-08-06 49.327 141,680 +5,656 0.00% 6,988,653
2010-08-09 2010-08-05 49.150 136,024 -947 0.00% 6,685,610
2010-08-05 2010-08-03 49.327 136,971 -2,828 0.00% 6,756,372
2010-07-27 2010-07-23 48.797 139,799 -566 0.00% 6,821,720
2010-07-22 2010-07-20 48.355 140,365 -64 0.00% 6,787,298
2010-07-13 2010-07-09 48.885 140,429 -1,131 0.00% 6,864,876
2010-07-05 2010-06-30 47.117 141,560 +1,696 0.00% 6,669,887
2010-06-28 2010-06-24 49.062 139,864 -350 0.00% 6,861,983
2010-06-25 2010-06-23 49.239 140,214 -328 0.00% 6,903,945
2010-06-15 2010-06-11 46.410 140,542 +979 0.00% 6,522,531
2010-06-08 2010-06-04 46.233 139,563 -3,474 0.00% 6,452,421
2010-06-01 2010-05-28 47.647 143,037 +4,039 0.00% 6,815,346
2010-05-18 2010-05-14 47.117 138,998 +2,828 0.00% 6,549,174
2010-05-17 2010-05-13 48.266 136,170 -2,828 0.00% 6,572,413
2010-05-14 2010-05-12 47.736 138,998 -2,828 0.00% 6,635,185
2010-05-11 2010-05-07 47.647 141,826 -565 0.00% 6,757,645
2010-05-10 2010-05-06 46.321 142,391 +565 0.00% 6,595,756
2010-05-06 2010-05-04 47.824 141,826 +2,828 0.00% 6,782,719
2010-04-30 2010-04-28 49.239 138,998 +566 0.00% 6,844,071
2010-04-28 2010-04-26 50.741 138,432 -1,131 0.00% 7,024,236
2010-04-27 2010-04-23 49.769 139,563 +1,131 0.00% 6,945,914
2010-04-23 2010-04-21 50.830 138,432 -1,131 0.00% 7,036,474
2010-04-22 2010-04-20 50.476 139,563 +1,131 0.00% 7,044,613
2010-04-19 2010-04-15 51.891 138,432 -1,131 0.00% 7,183,322
2010-03-30 2010-03-26 51.183 139,563 -2,328 0.00% 7,143,312
2010-03-29 2010-03-25 50.892 141,891 +947 0.00% 7,221,113
2010-03-26 2010-03-24 51.250 140,944 +1,886 0.00% 7,223,432
2010-03-18 2010-03-16 50.802 139,058 -392 0.00% 7,064,476
2010-03-15 2010-03-11 51.430 139,450 +7,088 0.00% 7,171,853
2010-03-10 2010-03-08 51.609 132,362 -558 0.00% 6,831,039
2010-03-05 2010-03-03 50.086 132,920 -1,116 0.00% 6,657,376
2010-03-03 2010-03-01 48.831 134,036 +1,116 0.00% 6,545,139
2010-02-10 2010-02-08 46.950 132,920 -1,116 0.00% 6,240,546
2010-02-09 2010-02-05 45.606 134,036 -2,232 0.00% 6,112,800
2010-02-01 2010-01-28 45.247 136,268 +837 0.00% 6,165,754
2010-01-29 2010-01-27 45.068 135,431 -279 0.00% 6,103,613
2010-01-26 2010-01-22 46.322 135,710 +558 0.00% 6,286,419
2010-01-25 2010-01-21 47.129 135,152 -1,116 0.00% 6,369,556
2010-01-22 2010-01-20 47.846 136,268 +1,674 0.00% 6,519,827
2010-01-20 2010-01-18 48.831 134,594 -1,674 0.00% 6,572,387
2010-01-19 2010-01-15 47.846 136,268 +1,674 0.00% 6,519,827
2010-01-15 2010-01-13 47.308 134,594 -1,674 0.00% 6,367,377
2010-01-14 2010-01-12 48.025 136,268 -5,713 0.00% 6,544,246
2010-01-13 2010-01-11 48.025 141,981 -1,116 0.00% 6,818,612
2010-01-12 2010-01-08 47.577 143,097 +311 0.00% 6,808,101
2010-01-11 2010-01-07 47.308 142,786 -311 0.00% 6,754,924
2010-01-07 2010-01-05 47.398 143,097 +1,674 0.00% 6,782,459
2010-01-05 2009-12-31 48.025 141,423 -837 0.00% 6,791,814
2009-12-23 2009-12-21 46.860 142,260 -279 0.00% 6,666,309
2009-12-22 2009-12-18 47.218 142,539 +2,790 0.00% 6,730,468
2009-12-15 2009-12-11 47.487 139,749 +1,116 0.00% 6,636,293
2009-12-09 2009-12-07 47.935 138,633 +935 0.00% 6,645,403
2009-12-02 2009-11-30 47.218 137,698 +1,116 0.00% 6,501,884
2009-12-01 2009-11-27 46.860 136,582 +3,413 0.00% 6,400,238
2009-11-25 2009-11-23 48.294 133,169 +41 0.00% 6,431,212
2009-11-17 2009-11-13 49.010 133,128 -2,790 0.00% 6,524,657
2009-11-12 2009-11-10 49.458 135,918 -1,674 0.00% 6,722,286
2009-11-10 2009-11-06 48.473 137,592 +12 0.00% 6,669,471
2009-11-06 2009-11-04 48.294 137,580 -1,116 0.00% 6,644,235
2009-11-05 2009-11-03 47.577 138,696 +1,674 0.00% 6,598,715
2009-11-03 2009-10-30 49.727 137,022 +2,790 0.00% 6,813,719
2009-10-29 2009-10-27 49.817 134,232 +838 0.00% 6,687,007
2009-10-27 2009-10-22 49.906 133,394 -838 0.00% 6,657,213
2009-10-23 2009-10-21 51.430 134,232 +641 0.00% 6,903,493
2009-10-22 2009-10-20 51.430 133,591 -5,581 0.00% 6,870,527
2009-10-21 2009-10-19 49.906 139,172 +7,875 0.00% 6,945,572
2009-10-20 2009-10-16 49.906 131,297 -49 0.00% 6,552,559
2009-10-19 2009-10-15 50.175 131,346 -1,116 0.00% 6,590,310
2009-10-15 2009-10-13 48.921 132,462 -13 0.00% 6,480,148
2009-10-13 2009-10-09 48.921 132,475 -2,791 0.00% 6,480,784
2009-10-02 2009-09-29 47.487 135,266 -3,906 0.00% 6,423,407
2009-09-28 2009-09-24 46.681 139,172 +1,674 0.00% 6,496,666
2009-09-23 2009-09-21 47.846 137,498 +1,116 0.00% 6,578,677
2009-09-22 2009-09-18 48.114 136,382 -19 0.00% 6,561,940
2009-09-14 2009-09-10 48.204 136,401 +1,116 0.00% 6,575,076
2009-09-09 2009-09-07 49.010 135,285 -558 0.00% 6,630,372
2009-09-08 2009-09-04 49.100 135,843 -1,116 0.00% 6,669,891
2009-09-07 2009-09-03 47.218 136,959 +1,116 0.00% 6,466,989
2009-09-03 2009-09-01 47.487 135,843 -237 0.00% 6,450,807
2009-09-02 2009-08-31 46.681 136,080 +1,674 0.00% 6,352,329
2009-08-27 2009-08-25 49.085 134,406 +1,251 0.00% 6,597,352
2009-08-26 2009-08-24 49.355 133,155 -310 0.00% 6,571,924
2009-08-25 2009-08-21 48.995 133,465 +310 0.00% 6,539,143
2009-08-24 2009-08-20 49.446 133,155 +555 0.00% 6,583,917
2009-08-21 2009-08-19 48.725 132,600 +555 0.00% 6,460,934
2009-08-20 2009-08-18 49.446 132,045 -833 0.00% 6,529,032
2009-08-17 2009-08-13 50.256 132,878 -555 0.00% 6,677,929
2009-08-12 2009-08-10 51.067 133,433 -555 0.00% 6,813,980
2009-08-11 2009-08-07 48.095 133,988 -1,943 0.00% 6,444,091
2009-08-04 2009-07-31 50.616 135,931 +2,220 0.00% 6,880,331
2009-08-03 2009-07-30 50.436 133,711 +556 0.00% 6,743,878
2009-07-30 2009-07-28 48.365 133,155 -12 0.00% 6,440,006
2009-07-28 2009-07-24 48.095 133,167 -11,254 0.00% 6,404,606
2009-07-27 2009-07-23 48.365 144,421 -544 0.00% 6,984,883
2009-07-22 2009-07-20 47.194 144,965 -5,551 0.00% 6,841,463
2009-07-21 2009-07-17 45.843 150,516 -1,111 0.00% 6,900,093
2009-07-17 2009-07-15 44.762 151,627 -1,110 0.00% 6,787,150
2009-07-16 2009-07-14 44.132 152,737 -1,110 0.00% 6,740,543
2009-07-15 2009-07-13 43.681 153,847 +1,110 0.00% 6,720,248
2009-07-14 2009-07-10 43.231 152,737 -1,128 0.00% 6,602,980
2009-07-06 2009-07-02 42.420 153,865 -1,110 0.00% 6,527,025
2009-07-03 2009-06-30 41.880 154,975 -2,776 0.00% 6,490,365
2009-06-30 2009-06-26 43.321 157,751 -1,471 0.00% 6,833,949
2009-06-26 2009-06-24 42.330 159,222 +1,665 0.01% 6,739,931
2009-06-25 2009-06-23 41.340 157,557 +555 0.00% 6,513,357
2009-06-23 2009-06-19 41.610 157,002 +3,886 0.00% 6,532,835
2009-06-17 2009-06-15 43.141 153,116 +1,604 0.00% 6,605,575
2009-06-16 2009-06-12 43.861 151,512 -555 0.00% 6,645,544
2009-06-12 2009-06-10 44.312 152,067 -555 0.00% 6,738,366
2009-06-11 2009-06-09 43.321 152,622 +1,665 0.00% 6,611,755
2009-06-10 2009-06-08 44.132 150,957 +3,331 0.00% 6,661,988
2009-06-09 2009-06-05 44.942 147,626 +1,111 0.00% 6,634,648
2009-06-08 2009-06-04 45.393 146,515 +1,110 0.00% 6,650,697
2009-06-04 2009-06-02 44.222 145,405 -619 0.00% 6,430,065
2009-06-03 2009-06-01 44.852 146,024 +5,273 0.00% 6,549,499
2009-06-02 2009-05-29 44.222 140,751 +1,730 0.00% 6,224,257
2009-06-01 2009-05-27 41.250 139,021 -5,551 0.00% 5,734,564
2009-05-25 2009-05-21 37.197 144,572 -3,331 0.00% 5,377,603
2009-05-20 2009-05-18 37.827 147,903 -5,552 0.00% 5,594,751
2009-05-18 2009-05-14 36.476 153,455 +8,328 0.00% 5,597,455
2009-05-15 2009-05-13 37.017 145,127 +555 0.00% 5,372,106
2009-05-13 2009-05-11 36.476 144,572 -555 0.00% 5,273,437
2009-05-12 2009-05-08 38.548 145,127 -8,367 0.00% 5,594,310
2009-05-11 2009-05-07 35.666 153,494 +3,886 0.00% 5,474,458
2009-05-07 2009-05-05 34.477 149,608 +620 0.00% 5,157,999
2009-05-06 2009-05-04 35.305 148,988 -13,879 0.00% 5,260,074
2009-05-05 2009-04-30 35.485 162,867 -8,328 0.01% 5,779,414
2009-05-04 2009-04-29 34.441 171,195 -1,388 0.01% 5,896,081
2009-04-30 2009-04-28 34.549 172,583 +4,969 0.01% 5,962,538
2009-04-29 2009-04-27 35.522 167,614 +583 0.01% 5,953,902
2009-04-27 2009-04-23 35.882 167,031 +1,745 0.01% 5,993,368
2009-04-23 2009-04-21 35.413 165,286 +1,070 0.01% 5,853,345
2009-04-14 2009-04-08 35.305 164,216 -555 0.01% 5,797,704
2009-04-09 2009-04-07 35.882 164,771 -1,110 0.01% 5,912,275
2009-04-08 2009-04-06 34.909 165,881 +1,110 0.01% 5,790,752
2009-04-06 2009-04-02 34.333 164,771 -12,213 0.01% 5,657,026
2009-04-03 2009-04-01 33.180 176,984 +2,040 0.01% 5,872,299
2009-04-01 2009-03-30 33.760 174,944 +1,974 0.01% 5,906,038
2009-03-31 2009-03-27 33.870 172,970 -5,450 0.01% 5,858,438
2009-03-26 2009-03-24 34.273 178,420 -3,333 0.01% 6,115,046
2009-03-25 2009-03-23 34.824 181,753 -8,176 0.01% 6,329,321
2009-03-24 2009-03-20 33.026 189,929 +3,334 0.01% 6,272,535
2009-03-23 2009-03-19 33.246 186,595 -3,271 0.01% 6,203,511
2009-03-18 2009-03-16 32.549 189,866 -22,891 0.01% 6,179,881
2009-03-17 2009-03-13 31.228 212,757 +11,446 0.01% 6,643,895
2009-03-16 2009-03-12 31.007 201,311 -1,105 0.01% 6,242,141
2009-03-12 2009-03-10 30.567 202,416 -2,725 0.01% 6,187,271
2009-03-11 2009-03-09 30.017 205,141 +2,725 0.01% 6,157,651
2009-03-09 2009-03-05 29.980 202,416 +9,810 0.01% 6,068,428
2009-02-27 2009-02-25 32.475 192,606 -2,180 0.01% 6,254,929
2009-02-25 2009-02-23 33.026 194,786 -545 0.01% 6,432,941
2009-02-18 2009-02-16 32.842 195,331 +1,635 0.01% 6,415,102
2009-02-11 2009-02-09 32.842 193,696 +1,635 0.01% 6,361,405
2009-01-23 2009-01-21 32.365 192,061 +546 0.01% 6,216,087
2009-01-20 2009-01-16 32.072 191,515 +1,090 0.01% 6,142,194
2009-01-14 2009-01-12 33.026 190,425 +1,090 0.01% 6,288,916
2009-01-13 2009-01-09 33.209 189,335 -1,090 0.01% 6,287,657
2009-01-07 2009-01-05 32.916 190,425 +1,090 0.01% 6,267,953
2009-01-06 2009-01-02 33.172 189,335 -273 0.01% 6,280,709
2009-01-02 2008-12-29 33.319 189,608 -1,090 0.01% 6,317,596
2008-12-23 2008-12-19 33.686 190,698 +1,363 0.01% 6,423,891
2008-12-19 2008-12-17 34.677 189,335 -2,180 0.01% 6,565,564
2008-12-16 2008-12-12 33.026 191,515 -546 0.01% 6,324,914
2008-12-15 2008-12-11 34.273 192,061 -545 0.01% 6,582,569
2008-12-12 2008-12-10 34.824 192,606 -1,090 0.01% 6,707,263
2008-12-10 2008-12-08 33.576 193,696 -2,452 0.01% 6,503,559
2008-11-28 2008-11-26 31.448 196,148 -2,725 0.01% 6,168,421
2008-11-27 2008-11-25 31.154 198,873 -5,451 0.01% 6,195,735
2008-11-26 2008-11-24 30.163 204,324 +4,906 0.01% 6,163,119
2008-11-25 2008-11-21 30.824 199,418 -1,363 0.01% 6,146,855
2008-11-24 2008-11-20 30.237 200,781 +1,090 0.01% 6,070,985
2008-11-21 2008-11-19 30.457 199,691 -5,723 0.01% 6,081,993
2008-11-19 2008-11-17 31.191 205,414 -545 0.01% 6,407,053
2008-11-17 2008-11-13 30.347 205,959 +545 0.01% 6,250,224
2008-11-14 2008-11-12 32.072 205,414 -1,090 0.01% 6,587,958
2008-11-13 2008-11-11 31.191 206,504 +2,725 0.01% 6,441,051
2008-11-10 2008-11-06 31.558 203,779 -7 0.01% 6,430,833
2008-11-07 2008-11-05 33.723 203,786 -1,908 0.01% 6,872,254
2008-11-05 2008-11-03 31.741 205,694 -1,090 0.01% 6,529,006
2008-11-04 2008-10-31 30.824 206,784 -545 0.01% 6,373,904
2008-11-03 2008-10-30 31.521 207,329 -1,027 0.01% 6,535,255
2008-10-31 2008-10-29 28.842 208,356 -6,268 0.01% 6,009,494
2008-10-30 2008-10-28 27.411 214,624 +3,543 0.01% 5,883,127
2008-10-28 2008-10-24 28.586 211,081 -3,815 0.01% 6,033,870
2008-10-27 2008-10-23 29.430 214,896 +1,457 0.01% 6,324,294
2008-10-24 2008-10-22 30.897 213,439 +1,090 0.01% 6,594,702
2008-10-23 2008-10-21 30.640 212,349 +1,090 0.01% 6,506,479
2008-10-22 2008-10-20 31.705 211,259 +4,361 0.01% 6,697,894
2008-10-21 2008-10-17 31.191 206,898 -4,361 0.01% 6,453,340
2008-10-20 2008-10-16 35.044 211,259 +3,816 0.01% 7,403,344
2008-10-17 2008-10-15 35.961 207,443 -2,637 0.01% 7,459,920
2008-10-16 2008-10-14 36.879 210,080 +5,723 0.01% 7,747,473
2008-10-15 2008-10-13 36.879 204,357 -1,635 0.01% 7,536,417
2008-10-13 2008-10-09 37.337 205,992 +2,725 0.01% 7,691,200
2008-10-10 2008-10-08 36.787 203,267 -1,362 0.01% 7,477,572
2008-10-09 2008-10-06 39.080 204,629 +2,654 0.01% 7,996,982
2008-10-08 2008-10-03 41.007 201,975 +3,815 0.01% 8,282,367
2008-10-02 2008-09-29 41.190 198,160 -5,450 0.01% 8,162,283
2008-09-30 2008-09-26 42.750 203,610 +2,180 0.01% 8,704,310
2008-09-26 2008-09-24 43.117 201,430 -2,725 0.01% 8,685,030
2008-09-24 2008-09-22 44.126 204,155 -545 0.01% 9,008,540
2008-09-22 2008-09-18 44.034 204,700 -1,373 0.01% 9,013,810
2008-09-19 2008-09-17 44.860 206,073 +3,270 0.01% 9,244,412
2008-09-16 2008-09-11 47.153 202,803 -5,995 0.01% 9,562,839
2008-09-12 2008-09-10 47.979 208,798 +1,090 0.01% 10,017,915
2008-09-10 2008-09-08 47.429 207,708 -7,480 0.01% 9,851,290
2008-09-09 2008-09-05 46.419 215,188 +5,451 0.01% 9,988,905
2008-09-04 2008-09-02 47.520 209,737 -546 0.01% 9,966,763
2008-08-21 2008-08-19 45.502 210,283 -1,090 0.01% 9,568,309
2008-08-20 2008-08-18 45.777 211,373 -4,905 0.01% 9,676,079
2008-08-19 2008-08-15 47.412 216,278 -545 0.01% 10,254,089
2008-08-18 2008-08-14 47.873 216,823 +1,181 0.01% 10,379,927
2008-08-13 2008-08-11 45.751 215,642 -2,710 0.01% 9,865,898
2008-08-08 2008-08-05 44.921 218,352 -3,314 0.01% 9,808,616
2008-08-07 2008-08-04 45.382 221,666 +2,710 0.01% 10,059,718
2008-08-04 2008-07-31 47.043 218,956 +1,084 0.01% 10,300,271
2008-07-28 2008-07-24 46.858 217,872 +542 0.01% 10,209,083
2008-07-24 2008-07-22 47.504 217,330 +1,084 0.01% 10,324,012
2008-07-23 2008-07-21 47.043 216,246 -2,710 0.01% 10,172,785
2008-07-21 2008-07-17 46.028 218,956 -10,841 0.01% 10,078,108
2008-07-18 2008-07-16 45.936 229,797 +10,841 0.01% 10,555,901
2008-07-14 2008-07-10 45.198 218,956 -542 0.01% 9,896,338
2008-07-10 2008-07-08 45.013 219,498 -1,626 0.01% 9,880,342
2008-07-07 2008-07-03 44.921 221,124 -11,383 0.01% 9,933,138
2008-07-04 2008-07-02 45.198 232,507 +10,841 0.01% 10,508,814
2008-06-30 2008-06-26 46.397 221,666 -303 0.01% 10,284,630
2008-06-26 2008-06-24 46.120 221,969 +845 0.01% 10,237,265
2008-06-25 2008-06-23 46.674 221,124 -171 0.01% 10,320,673
2008-06-24 2008-06-20 47.135 221,295 +171 0.01% 10,430,716
2008-06-20 2008-06-18 47.781 221,124 -2,219 0.01% 10,565,432
2008-06-19 2008-06-17 47.412 223,343 +271 0.01% 10,589,052
2008-06-18 2008-06-16 48.057 223,072 +788 0.01% 10,720,237
2008-06-17 2008-06-13 47.965 222,284 +3,523 0.01% 10,661,864
2008-06-16 2008-06-12 48.980 218,761 +4,337 0.01% 10,714,848
2008-06-12 2008-06-10 49.072 214,424 +5,962 0.01% 10,522,202
2008-06-04 2008-06-02 49.718 208,462 -5,149 0.01% 10,364,236
2008-06-03 2008-05-30 48.518 213,611 +5,420 0.01% 10,364,085
2008-06-02 2008-05-29 49.349 208,191 +5,421 0.01% 10,273,947
2008-05-26 2008-05-22 48.887 202,770 -2,168 0.01% 9,912,910
2008-05-23 2008-05-21 49.441 204,938 +542 0.01% 10,132,320
2008-05-21 2008-05-19 49.718 204,396 -1,169 0.01% 10,162,084
2008-05-19 2008-05-15 49.902 205,565 +542 0.01% 10,258,126
2008-05-14 2008-05-09 49.533 205,023 +1,626 0.01% 10,155,434
2008-05-09 2008-05-07 50.271 203,397 +5,963 0.01% 10,224,984
2008-05-02 2008-04-29 51.009 197,434 -542 0.01% 10,070,909
2008-04-29 2008-04-25 49.902 197,976 -2,439 0.01% 9,879,419
2008-04-28 2008-04-24 49.810 200,415 -542 0.01% 9,982,644
2008-04-25 2008-04-23 50.640 200,957 -5,963 0.01% 10,176,468
2008-04-24 2008-04-22 50.456 206,920 +1,084 0.01% 10,440,262
2008-04-23 2008-04-21 49.441 205,836 -542 0.01% 10,176,718
2008-04-18 2008-04-16 49.164 206,378 -2,710 0.01% 10,146,406
2008-04-16 2008-04-14 49.164 209,088 +542 0.01% 10,279,640
2008-04-10 2008-04-08 50.179 208,546 +2,710 0.01% 10,464,594
2008-04-09 2008-04-07 49.994 205,836 +2,710 0.01% 10,290,636
2008-04-08 2008-04-03 50.271 203,126 -40,112 0.01% 10,211,361
2008-04-07 2008-04-02 51.034 243,238 +1,626 0.01% 12,413,407
2008-04-03 2008-04-01 49.821 241,612 +35,430 0.01% 12,037,381
2008-04-01 2008-03-28 48.702 206,182 +4,823 0.01% 10,041,382
2008-03-28 2008-03-26 48.702 201,359 +1,072 0.01% 9,806,495
2008-03-27 2008-03-25 50.008 200,287 -2,298 0.01% 10,015,896
2008-03-26 2008-03-20 49.075 202,585 +536 0.01% 9,941,806
2008-03-25 2008-03-19 50.381 202,049 -536 0.01% 10,179,413
2008-03-20 2008-03-18 49.541 202,585 -536 0.01% 10,036,310
2008-03-19 2008-03-17 48.422 203,121 -6,967 0.01% 9,835,455
2008-03-17 2008-03-13 50.754 210,088 +5,092 0.01% 10,662,828
2008-03-14 2008-03-12 53.926 204,996 -837 0.01% 11,054,662
2008-03-13 2008-03-11 53.833 205,833 -5,360 0.01% 11,080,595
2008-03-12 2008-03-10 52.713 211,193 +536 0.01% 11,132,693
2008-03-06 2008-03-04 53.460 210,657 +804 0.01% 11,261,669
2008-03-04 2008-02-29 54.766 209,853 -2,144 0.01% 11,492,792
2008-03-03 2008-02-28 55.139 211,997 -535 0.01% 11,689,325
2008-02-29 2008-02-27 55.512 212,532 -2,680 0.01% 11,798,140
2008-02-27 2008-02-25 52.620 215,212 +5,359 0.01% 11,324,469
2008-02-26 2008-02-22 52.713 209,853 +2,144 0.01% 11,062,057
2008-02-22 2008-02-20 53.366 207,709 +3,751 0.01% 11,084,691
2008-02-20 2008-02-18 54.579 203,958 +536 0.01% 11,131,889
2008-02-18 2008-02-14 53.926 203,422 -1,608 0.01% 10,969,782
2008-02-15 2008-02-13 52.620 205,030 +18,222 0.01% 10,788,691
2008-02-14 2008-02-12 52.900 186,808 +268 0.01% 9,882,135
2008-02-13 2008-02-11 52.340 186,540 +1,071 0.01% 9,763,535
2008-02-12 2008-02-06 54.206 185,469 +4,288 0.01% 10,053,556
2008-02-11 2008-02-04 55.792 181,181 +1,072 0.01% 10,108,485
2008-02-04 2008-01-31 55.792 180,109 +1,607 0.01% 10,048,676
2008-02-01 2008-01-30 56.259 178,502 +536 0.01% 10,042,287
2008-01-31 2008-01-29 58.031 177,966 -1,072 0.01% 10,327,606
2008-01-30 2008-01-28 58.125 179,038 +2,948 0.01% 10,406,520
2008-01-29 2008-01-25 58.311 176,090 -2,948 0.01% 10,268,026
2008-01-28 2008-01-24 56.445 179,038 +7,235 0.01% 10,105,850
2008-01-25 2008-01-23 56.539 171,803 +1,600 0.01% 9,713,497
2008-01-24 2008-01-22 52.340 170,203 +19,561 0.01% 8,908,454
2008-01-23 2008-01-21 59.058 150,642 -2,679 0.01% 8,896,558
2008-01-22 2008-01-18 61.390 153,321 -4,823 0.01% 9,412,387
2008-01-21 2008-01-17 58.778 158,144 -836 0.01% 9,295,345
2008-01-18 2008-01-16 58.405 158,980 +7,502 0.01% 9,285,153
2008-01-17 2008-01-15 58.498 151,478 +268 0.01% 8,861,135
2008-01-16 2008-01-14 60.457 151,210 -9,472 0.01% 9,141,717
2008-01-15 2008-01-11 58.964 160,682 -7,503 0.01% 9,474,506
2008-01-14 2008-01-10 61.017 168,185 +6,967 0.01% 10,262,124
2008-01-11 2008-01-09 63.909 161,218 +8,039 0.01% 10,303,300
2008-01-10 2008-01-08 63.536 153,179 +3,838 0.01% 9,732,370
2008-01-09 2008-01-07 65.122 149,341 -1,514 0.00% 9,725,383
2008-01-08 2008-01-04 59.711 150,855 -268 0.01% 9,007,659
2008-01-07 2008-01-03 59.338 151,123 -2,680 0.01% 8,967,264
2008-01-04 2008-01-02 57.472 153,803 +6,967 0.01% 8,839,298
2008-01-03 2007-12-31 53.553 146,836 +536 0.00% 7,863,514
2007-12-28 2007-12-24 53.740 146,300 -7,771 0.00% 7,862,109
2007-12-21 2007-12-19 51.500 154,071 +2,680 0.01% 7,934,731
2007-12-20 2007-12-18 50.381 151,391 -3,216 0.01% 7,627,216
2007-12-17 2007-12-13 50.941 154,607 +2,682 0.01% 7,875,789
2007-12-14 2007-12-12 52.247 151,925 -1,009 0.01% 7,937,606
2007-12-13 2007-12-11 52.060 152,934 +1,608 0.01% 7,961,786
2007-12-12 2007-12-10 51.500 151,326 -818 0.01% 7,793,363
2007-12-11 2007-12-07 49.541 152,144 +282 0.01% 7,537,401
2007-12-10 2007-12-06 50.194 151,862 +1,875 0.01% 7,622,609
2007-12-06 2007-12-04 48.702 149,987 -7 0.00% 7,304,599
2007-12-05 2007-12-03 48.795 149,994 -904 0.00% 7,318,934
2007-12-03 2007-11-29 48.515 150,898 -1,072 0.01% 7,320,809
2007-11-30 2007-11-28 47.302 151,970 -1,876 0.01% 7,188,497
2007-11-27 2007-11-23 44.690 153,846 +972 0.01% 6,875,337
2007-11-23 2007-11-21 46.369 152,874 -26 0.01% 7,088,629
2007-11-20 2007-11-16 47.955 152,900 +1,071 0.01% 7,332,344
2007-11-19 2007-11-15 48.515 151,829 -547 0.01% 7,365,976
2007-11-14 2007-11-12 46.836 152,376 +536 0.01% 7,136,619
2007-11-13 2007-11-09 47.209 151,840 -1,608 0.01% 7,168,181
2007-11-12 2007-11-08 46.183 153,448 +1,608 0.01% 7,086,612
2007-11-08 2007-11-06 47.675 151,840 +2,695 0.01% 7,239,013
2007-11-06 2007-11-02 48.235 149,145 +2,141 0.00% 7,194,018
2007-11-05 2007-11-01 49.448 147,004 +1,072 0.00% 7,269,044
2007-11-02 2007-10-31 49.821 145,932 -1,072 0.00% 7,270,496
2007-10-31 2007-10-29 50.194 147,004 -5,357 0.00% 7,378,765
2007-10-30 2007-10-26 48.048 152,361 -3,282 0.01% 7,320,712
2007-10-29 2007-10-25 45.250 155,643 +268 0.01% 7,042,771
2007-10-26 2007-10-24 46.742 155,375 -298 0.01% 7,262,583
2007-10-25 2007-10-23 46.369 155,673 +536 0.01% 7,218,416
2007-10-24 2007-10-22 45.529 155,137 +3,215 0.01% 7,063,297
2007-10-23 2007-10-18 47.022 151,922 +299 0.01% 7,143,704
2007-10-22 2007-10-17 47.489 151,623 +714 0.01% 7,200,375
2007-10-17 2007-10-15 48.888 150,909 -1,072 0.01% 7,377,661
2007-10-16 2007-10-12 46.369 151,981 -2,081 0.01% 7,047,222
2007-10-15 2007-10-11 47.115 154,062 -4,304 0.01% 7,258,705
2007-10-12 2007-10-10 46.929 158,366 +28,719 0.01% 7,431,940
2007-10-10 2007-10-08 47.769 129,647 -6,967 0.00% 6,193,051
2007-10-09 2007-10-05 47.022 136,614 +9,111 0.00% 6,423,889
2007-10-08 2007-10-04 48.422 127,503 -536 0.00% 6,173,906
2007-10-05 2007-10-03 44.876 128,039 -3,216 0.00% 5,745,920
2007-10-04 2007-10-02 44.037 131,255 -6,231 0.00% 5,780,030
2007-09-21 2007-09-19 43.290 137,486 -7,235 0.00% 5,951,805
2007-09-20 2007-09-18 42.824 144,721 +571 0.00% 6,197,499
2007-09-17 2007-09-13 42.544 144,150 +5,160 0.00% 6,132,700
2007-09-14 2007-09-12 43.010 138,990 -2,404 0.00% 5,978,011
2007-09-12 2007-09-10 39.838 141,394 -870 0.00% 5,632,888
2007-09-11 2007-09-07 39.932 142,264 -2,180 0.00% 5,680,820
2007-09-10 2007-09-06 41.144 144,444 -9,818 0.00% 5,943,063
2007-09-07 2007-09-05 38.439 154,262 +3,216 0.01% 5,929,641
2007-09-06 2007-09-04 35.864 151,046 -2,519 0.01% 5,417,075
2007-09-03 2007-08-30 35.192 153,565 -161 0.01% 5,404,259
2007-08-31 2007-08-29 35.043 153,726 +804 0.01% 5,386,978
2007-08-30 2007-08-28 35.791 152,922 +2,680 0.01% 5,473,238
2007-08-29 2007-08-27 35.941 150,242 +1,104 0.01% 5,399,911
2007-08-22 2007-08-20 35.227 149,138 -11,208 0.01% 5,253,700
2007-08-21 2007-08-17 34.400 160,346 -592 0.01% 5,515,903
2007-08-20 2007-08-16 34.926 160,938 -6,961 0.01% 5,620,976
2007-08-17 2007-08-15 35.077 167,899 +5,320 0.01% 5,889,347
2007-08-14 2007-08-10 35.565 162,579 +1,596 0.01% 5,782,198
2007-08-13 2007-08-09 36.205 160,983 +1,064 0.01% 5,828,324
2007-08-10 2007-08-08 36.656 159,919 -1,064 0.01% 5,861,949
2007-08-09 2007-08-07 35.490 160,983 -1,596 0.01% 5,713,331
2007-08-07 2007-08-03 35.866 162,579 +1,064 0.01% 5,831,096
2007-08-01 2007-07-30 36.731 161,515 -6,916 0.01% 5,932,596
2007-07-31 2007-07-27 36.581 168,431 +1,596 0.01% 6,161,299
2007-07-30 2007-07-26 37.220 166,835 +1,330 0.01% 6,209,544
2007-07-27 2007-07-25 37.596 165,505 +5,320 0.01% 6,222,265
2007-07-26 2007-07-24 37.596 160,185 -5,320 0.01% 6,022,256
2007-07-25 2007-07-23 37.558 165,505 +798 0.01% 6,216,043
2007-07-24 2007-07-20 37.558 164,707 -1,064 0.01% 6,186,071
2007-07-23 2007-07-19 37.408 165,771 -957 0.01% 6,201,104
2007-07-20 2007-07-18 37.295 166,728 +4,255 0.01% 6,218,098
2007-07-19 2007-07-17 37.558 162,473 +7,980 0.01% 6,102,167
2007-07-17 2007-07-13 36.167 154,493 +5,320 0.01% 5,587,548
2007-07-13 2007-07-11 35.941 149,173 -3,192 0.01% 5,361,490
2007-07-12 2007-07-10 36.129 152,365 +1,852 0.01% 5,504,856
2007-07-11 2007-07-09 35.941 150,513 -318 0.01% 5,409,651
2007-07-10 2007-07-06 34.964 150,831 +594 0.01% 5,273,646
2007-07-06 2007-07-04 34.513 150,237 +5,320 0.01% 5,185,098
2007-06-28 2007-06-26 35.190 144,917 -3,192 0.00% 5,099,558
2007-06-26 2007-06-22 35.340 148,109 0.01% 5,234,156

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