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: RHB SECURITIES HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 0 +0
2025-10-13 2025-10-09 26.600 0 +0
2025-10-10 2025-10-08 26.240 0 +0
2025-10-09 2025-10-06 26.340 0 +0
2025-10-08 2025-10-03 26.380 0 +0
2025-10-06 2025-10-02 26.480 0 +0
2025-10-03 2025-09-30 26.380 0 +0
2025-10-02 2025-09-29 26.560 0 +0
2025-09-30 2025-09-26 26.340 0 +0
2025-09-29 2025-09-25 26.360 0 +0
2025-09-26 2025-09-24 26.520 0 +0
2025-09-25 2025-09-23 26.400 0 +0
2025-09-24 2025-09-22 26.500 0 +0
2025-09-23 2025-09-19 26.740 0 +0
2025-09-22 2025-09-18 26.620 0 +0
2025-09-19 2025-09-17 26.740 0 +0
2025-09-18 2025-09-16 26.740 0 +0
2025-09-17 2025-09-15 26.740 0 +0
2025-09-16 2025-09-12 26.520 0 +0
2025-09-15 2025-09-11 26.660 0 +0
2025-09-12 2025-09-10 26.660 0 +0
2025-09-11 2025-09-09 26.400 0 +0
2025-09-10 2025-09-08 26.380 0 +0
2025-09-09 2025-09-05 26.400 0 +0
2025-09-08 2025-09-04 26.140 0 +0
2025-09-05 2025-09-03 26.120 0 +0
2025-09-04 2025-09-02 26.280 0 +0
2025-09-03 2025-09-01 26.360 0 +0
2025-09-02 2025-08-29 26.360 0 +0
2025-09-01 2025-08-28 26.640 0 +0
2025-08-29 2025-08-27 26.720 0 +0
2025-08-28 2025-08-26 27.807 0 +0
2025-08-27 2025-08-25 27.847 0 +0
2025-08-26 2025-08-22 27.766 0 +0
2025-08-25 2025-08-21 27.685 0 +0
2025-08-22 2025-08-20 27.725 0 +0
2025-08-21 2025-08-19 27.746 0 +0
2025-08-20 2025-08-18 27.725 0 +0
2025-08-19 2025-08-15 27.867 0 +0
2025-08-18 2025-08-14 28.781 0 +0
2025-08-15 2025-08-13 28.721 0 +0
2025-08-14 2025-08-12 28.578 0 +0
2025-08-13 2025-08-11 28.416 0 +0
2025-08-12 2025-08-08 28.538 0 +0
2025-08-11 2025-08-07 28.842 0 +0
2025-08-08 2025-08-06 28.274 0 +0
2025-08-07 2025-08-05 28.599 0 +0
2025-08-06 2025-08-04 28.558 0 +0
2025-08-05 2025-08-01 28.639 0 +0
2025-08-04 2025-07-31 28.690 0 +0
2025-08-01 2025-07-30 29.096 0 +0
2025-07-31 2025-07-29 28.639 0 +0
2025-07-30 2025-07-28 28.487 0 +0
2025-07-29 2025-07-25 28.385 0 +0
2025-07-28 2025-07-24 28.741 0 +0
2025-07-25 2025-07-23 28.639 0 +0
2025-07-24 2025-07-22 28.385 0 +0
2025-07-23 2025-07-21 28.233 0 +0
2025-07-22 2025-07-18 27.878 0 +0
2025-07-21 2025-07-17 27.878 0 +0
2025-07-18 2025-07-16 27.928 0 +0
2025-07-17 2025-07-15 28.132 0 +0
2025-07-16 2025-07-14 27.878 0 +0
2025-07-15 2025-07-11 27.878 0 +0
2025-07-14 2025-07-10 27.878 0 +0
2025-07-11 2025-07-09 28.030 0 +0
2025-07-10 2025-07-08 28.842 0 +0
2025-07-09 2025-07-07 28.944 0 +0
2025-07-08 2025-07-04 28.995 0 +0
2025-07-07 2025-07-03 29.046 0 +0
2025-07-04 2025-07-02 29.147 0 +0
2025-07-03 2025-06-30 28.639 0 +0
2025-07-02 2025-06-27 28.589 0 +0
2025-06-30 2025-06-26 28.385 0 +0
2025-06-27 2025-06-25 28.385 0 +0
2025-06-26 2025-06-24 28.182 0 +0
2025-06-25 2025-06-23 28.081 0 +0
2025-06-24 2025-06-20 27.573 0 +0
2025-06-23 2025-06-19 27.573 0 +0
2025-06-20 2025-06-18 27.979 0 +0
2025-06-19 2025-06-17 28.182 0 +0
2025-06-18 2025-06-16 28.436 0 +0
2025-06-17 2025-06-13 28.436 0 +0
2025-06-16 2025-06-12 28.284 0 +0
2025-06-13 2025-06-11 28.284 0 +0
2025-06-12 2025-06-10 28.284 0 +0
2025-06-11 2025-06-09 28.030 0 +0
2025-06-10 2025-06-06 28.030 0 +0
2025-06-09 2025-06-05 27.878 0 +0
2025-06-06 2025-06-04 27.725 0 +0
2025-06-05 2025-06-03 27.827 0 +0
2025-06-04 2025-06-02 27.878 0 +0
2025-06-03 2025-05-30 27.827 0 +0
2025-06-02 2025-05-29 27.878 0 +0
2025-05-30 2025-05-28 27.471 0 +0
2025-05-29 2025-05-27 27.370 0 +0
2025-05-28 2025-05-26 27.116 0 +0
2025-05-27 2025-05-23 26.811 0 +0
2025-05-26 2025-05-22 29.116 0 +0
2025-05-23 2025-05-21 29.326 0 +0
2025-05-22 2025-05-20 29.274 0 +0
2025-05-21 2025-05-19 29.169 0 +0
2025-05-20 2025-05-16 29.116 0 +0
2025-05-19 2025-05-15 29.064 0 +0
2025-05-16 2025-05-14 29.274 0 +0
2025-05-15 2025-05-13 28.906 0 +0
2025-05-14 2025-05-12 29.011 0 +0
2025-05-13 2025-05-09 28.277 0 +0
2025-05-12 2025-05-08 28.224 0 +0
2025-05-09 2025-05-07 28.329 0 +0
2025-05-08 2025-05-06 28.801 0 +0
2025-05-07 2025-05-02 28.329 0 +0
2025-05-06 2025-04-30 28.119 0 +0
2025-05-02 2025-04-29 27.595 0 +0
2025-04-30 2025-04-28 27.752 0 +0
2025-04-29 2025-04-25 27.700 0 +0
2025-04-28 2025-04-24 27.595 0 +0
2025-04-25 2025-04-23 27.857 0 +0
2025-04-24 2025-04-22 27.542 0 +0
2025-04-23 2025-04-17 27.123 0 +0
2025-04-22 2025-04-16 26.913 0 +0
2025-04-17 2025-04-15 26.493 0 +0
2025-04-16 2025-04-14 26.703 0 +0
2025-04-15 2025-04-11 26.073 0 +0
2025-04-14 2025-04-10 25.759 0 +0
2025-04-11 2025-04-09 25.286 0 +0
2025-04-10 2025-04-08 25.601 0 +0
2025-04-09 2025-04-07 26.388 0 +0
2025-04-08 2025-04-03 26.965 0 +0
2025-04-07 2025-04-02 27.280 0 +0
2025-04-03 2025-04-01 26.913 0 +0
2025-04-02 2025-03-31 26.703 0 +0
2025-04-01 2025-03-28 27.385 0 +0
2025-03-31 2025-03-27 27.280 0 +0
2025-03-28 2025-03-26 27.385 0 +0
2025-03-27 2025-03-25 27.490 0 +0
2025-03-26 2025-03-24 27.437 0 +0
2025-03-25 2025-03-21 27.595 0 +0
2025-03-24 2025-03-20 27.962 0 +0
2025-03-21 2025-03-19 28.067 0 +0
2025-03-20 2025-03-18 28.172 0 +0
2025-03-19 2025-03-17 27.752 0 +0
2025-03-18 2025-03-14 27.595 0 +0
2025-03-17 2025-03-13 27.647 0 +0
2025-03-14 2025-03-12 27.647 0 +0
2025-03-13 2025-03-11 28.119 0 +0
2025-03-12 2025-03-10 27.910 0 +0
2025-03-11 2025-03-07 27.700 0 +0
2025-03-10 2025-03-06 27.542 0 +0
2025-03-07 2025-03-05 27.595 0 +0
2025-03-06 2025-03-04 27.018 0 +0
2025-03-05 2025-03-03 27.070 0 +0
2025-03-04 2025-02-28 26.650 0 +0
2025-03-03 2025-02-27 27.228 0 +0
2025-02-28 2025-02-26 27.018 0 +0
2025-02-27 2025-02-25 26.913 0 +0
2025-02-26 2025-02-24 26.808 0 +0
2025-02-25 2025-02-21 26.336 0 +0
2025-02-24 2025-02-20 26.178 0 +0
2025-02-21 2025-02-19 26.178 0 +0
2025-02-20 2025-02-18 26.178 0 +0
2025-02-19 2025-02-17 26.336 0 +0
2025-02-18 2025-02-14 26.283 0 +0
2025-02-17 2025-02-13 25.916 0 +0
2025-02-14 2025-02-12 25.916 0 +0
2025-02-13 2025-02-11 25.496 0 +0
2025-02-12 2025-02-10 25.811 0 +0
2025-02-11 2025-02-07 25.496 0 +0
2025-02-10 2025-02-06 25.654 0 +0
2025-02-07 2025-02-05 25.549 0 +0
2025-02-06 2025-02-04 25.864 0 +0
2025-02-05 2025-02-03 25.654 0 +0
2025-02-04 2025-01-28 25.549 0 +0
2025-02-03 2025-01-24 25.339 0 +0
2025-01-27 2025-01-23 25.129 0 +0
2025-01-24 2025-01-22 25.182 0 +0
2025-01-23 2025-01-21 25.339 0 +0
2025-01-22 2025-01-20 25.391 0 +0
2025-01-21 2025-01-17 25.496 0 +0
2025-01-20 2025-01-16 25.339 0 +0
2025-01-17 2025-01-15 25.129 0 +0
2025-01-16 2025-01-14 25.391 0 +0
2025-01-15 2025-01-13 25.339 0 +0
2025-01-14 2025-01-10 26.441 0 +0
2025-01-13 2025-01-09 26.493 0 +0
2025-01-10 2025-01-08 26.546 0 +0
2025-01-09 2025-01-07 27.018 0 +0
2025-01-08 2025-01-06 27.332 0 +0
2025-01-07 2025-01-03 27.752 0 +0
2025-01-06 2025-01-02 27.857 0 +0
2025-01-03 2024-12-31 28.434 0 +0
2025-01-02 2024-12-27 28.539 0 +0
2024-12-30 2024-12-24 28.539 0 +0
2024-12-27 2024-12-20 27.910 0 +0
2024-12-23 2024-12-19 28.014 0 +0
2024-12-20 2024-12-18 28.801 0 +0
2024-12-19 2024-12-17 28.434 0 +0
2024-12-18 2024-12-16 28.959 0 +0
2024-12-17 2024-12-13 29.064 0 +0
2024-12-16 2024-12-12 29.483 0 +0
2024-12-13 2024-12-11 29.431 0 +0
2024-12-12 2024-12-10 29.326 0 +0
2024-12-11 2024-12-09 29.169 0 +0
2024-12-10 2024-12-06 28.906 0 +0
2024-12-09 2024-12-05 28.644 0 +0
2024-12-06 2024-12-04 28.854 0 +0
2024-12-05 2024-12-03 28.906 0 +0
2024-12-04 2024-12-02 28.696 0 +0
2024-12-03 2024-11-29 28.592 0 +0
2024-12-02 2024-11-28 28.329 0 +0
2024-11-29 2024-11-27 28.539 0 +0
2024-11-28 2024-11-26 28.329 0 +0
2024-11-27 2024-11-25 28.067 0 +0
2024-11-26 2024-11-22 28.487 0 +0
2024-11-25 2024-11-21 28.854 0 +0
2024-11-22 2024-11-20 28.644 0 +0
2024-11-21 2024-11-19 28.644 0 +0
2024-11-20 2024-11-18 28.854 0 +0
2024-11-19 2024-11-15 28.592 0 +0
2024-11-18 2024-11-14 28.749 0 +0
2024-11-15 2024-11-13 29.221 0 +0
2024-11-14 2024-11-12 29.431 0 +0
2024-11-13 2024-11-11 29.588 0 +0
2024-11-12 2024-11-08 29.588 0 +0
2024-11-11 2024-11-07 29.851 0 +0
2024-11-08 2024-11-06 29.851 0 +0
2024-11-07 2024-11-05 30.270 0 +0
2024-11-06 2024-11-04 30.008 0 +0
2024-11-05 2024-11-01 29.746 0 +0
2024-11-04 2024-10-31 29.693 0 +0
2024-11-01 2024-10-30 29.798 0 +0
2024-10-31 2024-10-29 30.113 0 +0
2024-10-30 2024-10-28 30.060 0 +0
2024-10-29 2024-10-25 29.903 0 +0
2024-10-28 2024-10-24 29.903 0 +0
2024-10-25 2024-10-23 30.270 0 +0
2024-10-24 2024-10-22 30.218 0 +0
2024-10-23 2024-10-21 30.375 0 +0
2024-10-22 2024-10-18 30.480 0 +0
2024-10-21 2024-10-17 29.956 0 +0
2024-10-18 2024-10-16 30.428 0 +0
2024-10-17 2024-10-15 31.162 0 +0
2024-10-16 2024-10-14 31.529 0 +0
2024-10-15 2024-10-10 30.900 0 +0
2024-10-14 2024-10-09 30.218 0 +0
2024-10-10 2024-10-08 30.323 0 +0
2024-10-09 2024-10-07 31.949 0 +0
2024-10-08 2024-10-04 31.529 0 +0
2024-10-07 2024-10-03 31.267 0 +0
2024-10-04 2024-10-02 31.949 0 +0
2024-10-03 2024-09-30 30.795 0 +0
2024-10-02 2024-09-27 31.320 0 +0
2024-09-30 2024-09-26 30.165 0 +0
2024-09-27 2024-09-25 29.746 0 +0
2024-09-26 2024-09-24 29.274 0 +0
2024-09-25 2024-09-23 28.801 0 +0
2024-09-24 2024-09-20 29.221 0 +0
2024-09-23 2024-09-19 29.221 0 +0
2024-09-20 2024-09-17 28.696 0 +0
2024-09-19 2024-09-16 28.277 0 +0
2024-09-17 2024-09-13 28.067 0 +0
2024-09-16 2024-09-12 27.857 0 +0
2024-09-13 2024-09-11 27.910 0 +0
2024-09-12 2024-09-10 27.700 0 +0
2024-09-11 2024-09-09 27.752 0 +0
2024-09-10 2024-09-05 28.067 0 +0
2024-09-09 2024-09-04 27.910 0 +0
2024-09-05 2024-09-03 28.172 0 +0
2024-09-04 2024-09-02 28.172 0 +0
2024-09-03 2024-08-30 28.906 0 +0
2024-09-02 2024-08-29 29.116 0 +0
2024-08-30 2024-08-28 28.749 0 +0
2024-08-29 2024-08-27 29.931 0 +0
2024-08-28 2024-08-26 30.090 0 +0
2024-08-27 2024-08-23 29.505 0 +0
2024-08-26 2024-08-22 29.558 0 +0
2024-08-23 2024-08-21 29.611 0 +0
2024-08-22 2024-08-20 28.972 0 +0
2024-08-21 2024-08-19 29.238 0 +0
2024-08-20 2024-08-16 29.238 0 +0
2024-08-19 2024-08-15 27.800 0 +0
2024-08-16 2024-08-14 27.960 0 +0
2024-08-15 2024-08-13 27.694 0 +0
2024-08-14 2024-08-12 27.587 0 +0
2024-08-13 2024-08-09 27.534 0 +0
2024-08-12 2024-08-08 27.374 0 +0
2024-08-09 2024-08-07 27.534 0 +0
2024-08-08 2024-08-06 27.161 0 +0
2024-08-07 2024-08-05 27.428 0 +0
2024-08-06 2024-08-02 26.842 0 +0
2024-08-05 2024-08-01 27.215 0 +0
2024-08-02 2024-07-31 26.948 0 +0
2024-08-01 2024-07-30 26.682 0 +0
2024-07-31 2024-07-29 26.895 0 +0
2024-07-30 2024-07-26 26.789 0 +0
2024-07-29 2024-07-25 27.161 0 +0
2024-07-26 2024-07-24 27.268 0 +0
2024-07-25 2024-07-23 26.948 0 +0
2024-07-24 2024-07-22 27.108 0 +0
2024-07-23 2024-07-19 26.629 0 +0
2024-07-22 2024-07-18 26.895 0 +0
2024-07-19 2024-07-17 26.469 0 +0
2024-07-18 2024-07-16 26.309 0 +0
2024-07-17 2024-07-15 26.575 0 +0
2024-07-16 2024-07-12 27.587 0 +0
2024-07-15 2024-07-11 26.735 0 +0
2024-07-12 2024-07-10 26.203 0 +0
2024-07-11 2024-07-09 26.362 0 +0
2024-07-10 2024-07-08 26.256 0 +0
2024-07-09 2024-07-05 26.416 0 +0
2024-07-08 2024-07-04 26.682 0 +0
2024-07-05 2024-07-03 26.469 0 +0
2024-07-04 2024-07-02 26.309 0 +0
2024-07-03 2024-06-28 26.256 0 +0
2024-07-02 2024-06-27 25.936 0 +0
2024-06-28 2024-06-26 26.256 0 +0
2024-06-27 2024-06-25 26.043 0 +0
2024-06-26 2024-06-24 26.096 0 +0
2024-06-25 2024-06-21 26.096 0 +0
2024-06-24 2024-06-20 26.629 0 +0
2024-06-21 2024-06-19 26.789 0 +0
2024-06-20 2024-06-18 26.416 0 +0
2024-06-19 2024-06-17 26.309 0 +0
2024-06-18 2024-06-14 26.522 0 +0
2024-06-17 2024-06-13 26.682 0 +0
2024-06-14 2024-06-12 26.522 0 +0
2024-06-13 2024-06-11 26.629 0 +0
2024-06-12 2024-06-07 27.587 0 +0
2024-06-11 2024-06-06 27.854 0 +0
2024-06-07 2024-06-05 27.747 0 +0
2024-06-06 2024-06-04 28.013 0 +0
2024-06-05 2024-06-03 27.960 0 +0
2024-06-04 2024-05-31 28.226 0 +0
2024-06-03 2024-05-30 27.587 0 +0
2024-05-31 2024-05-29 28.120 0 +0
2024-05-30 2024-05-28 28.333 0 +0
2024-05-29 2024-05-27 28.812 0 +0
2024-05-28 2024-05-24 28.173 0 +0
2024-05-27 2024-05-23 31.335 0 +0
2024-05-24 2024-05-22 31.775 0 +0
2024-05-23 2024-05-21 31.555 0 +0
2024-05-22 2024-05-20 32.545 0 +0
2024-05-21 2024-05-17 31.995 0 +0
2024-05-20 2024-05-16 31.940 0 +0
2024-05-17 2024-05-14 31.390 0 +0
2024-05-16 2024-05-13 31.445 0 +0
2024-05-14 2024-05-10 30.621 0 +0
2024-05-13 2024-05-09 29.961 0 +0
2024-05-10 2024-05-08 29.246 0 +0
2024-05-09 2024-05-07 29.851 0 +0
2024-05-08 2024-05-06 29.686 0 +0
2024-05-07 2024-05-03 29.191 0 +0
2024-05-06 2024-05-02 28.697 0 +0
2024-05-03 2024-04-30 28.422 0 +0
2024-05-02 2024-04-29 28.587 0 +0
2024-04-30 2024-04-26 27.652 0 +0
2024-04-29 2024-04-25 27.487 0 +0
2024-04-26 2024-04-24 27.267 0 +0
2024-04-25 2024-04-23 26.717 0 +0
2024-04-24 2024-04-22 26.443 0 +0
2024-04-23 2024-04-19 25.783 0 +0
2024-04-22 2024-04-18 25.948 0 +0
2024-04-19 2024-04-17 26.058 0 +0
2024-04-18 2024-04-16 26.553 0 +0
2024-04-17 2024-04-15 27.212 0 +0
2024-04-16 2024-04-12 27.487 0 +0
2024-04-15 2024-04-11 28.257 0 +0
2024-04-12 2024-04-10 28.532 0 +0
2024-04-11 2024-04-09 28.257 0 +0
2024-04-10 2024-04-08 27.927 0 +0
2024-04-09 2024-04-05 27.762 0 +0
2024-04-08 2024-04-03 28.092 0 +0
2024-04-05 2024-04-02 28.587 0 +0
2024-04-03 2024-03-28 28.367 0 +0
2024-04-02 2024-03-27 28.752 0 +0
2024-03-28 2024-03-26 28.752 0 +0
2024-03-27 2024-03-25 28.147 0 +0
2024-03-26 2024-03-22 27.982 0 +0
2024-03-25 2024-03-21 28.477 0 +0
2024-03-22 2024-03-20 28.147 0 +0
2024-03-21 2024-03-19 27.872 0 +0
2024-03-20 2024-03-18 28.257 0 +0
2024-03-19 2024-03-15 27.927 0 +0
2024-03-18 2024-03-14 28.257 0 +0
2024-03-15 2024-03-13 28.532 0 +0
2024-03-14 2024-03-12 28.971 0 +0
2024-03-13 2024-03-11 28.367 0 +0
2024-03-12 2024-03-08 27.707 0 +0
2024-03-11 2024-03-07 27.542 0 +0
2024-03-08 2024-03-06 27.597 0 +0
2024-03-07 2024-03-05 27.157 0 +0
2024-03-06 2024-03-04 27.817 0 +0
2024-03-05 2024-03-01 28.257 0 +0
2024-03-04 2024-02-29 28.587 0 +0
2024-03-01 2024-02-28 29.301 0 +0
2024-02-29 2024-02-27 29.246 0 +0
2024-02-28 2024-02-26 29.026 0 +0
2024-02-27 2024-02-23 28.971 0 +0
2024-02-26 2024-02-22 29.686 0 +0
2024-02-23 2024-02-21 29.191 0 +0
2024-02-22 2024-02-20 28.477 0 +0
2024-02-21 2024-02-19 27.707 0 +0
2024-02-20 2024-02-16 27.927 0 +0
2024-02-19 2024-02-15 27.377 0 +0
2024-02-16 2024-02-14 27.652 0 +0
2024-02-15 2024-02-09 28.092 0 +0
2024-02-14 2024-02-07 28.861 0 +0
2024-02-08 2024-02-06 28.752 0 +0
2024-02-07 2024-02-05 28.312 0 +0
2024-02-06 2024-02-02 28.147 0 +0
2024-02-05 2024-02-01 27.762 0 +0
2024-02-02 2024-01-31 27.927 0 +0
2024-02-01 2024-01-30 28.147 0 +0
2024-01-31 2024-01-29 28.971 0 +0
2024-01-30 2024-01-26 28.477 0 +0
2024-01-29 2024-01-25 28.807 0 +0
2024-01-26 2024-01-24 29.191 0 +0
2024-01-25 2024-01-23 28.587 0 +0
2024-01-24 2024-01-22 28.147 0 +0
2024-01-23 2024-01-19 28.422 0 +0
2024-01-22 2024-01-18 28.422 0 +0
2024-01-19 2024-01-17 28.477 0 +0
2024-01-18 2024-01-16 29.796 0 +0
2024-01-17 2024-01-15 30.401 0 +0
2024-01-16 2024-01-12 30.511 0 +0
2024-01-15 2024-01-11 30.511 0 +0
2024-01-12 2024-01-10 30.236 0 +0
2024-01-11 2024-01-09 30.566 0 +0
2024-01-10 2024-01-08 30.731 0 +0
2024-01-09 2024-01-05 30.896 0 +0
2024-01-08 2024-01-04 31.060 0 +0
2024-01-05 2024-01-03 31.445 0 +0
2024-01-04 2024-01-02 32.820 0 +0
2024-01-03 2023-12-29 33.314 0 +0
2024-01-02 2023-12-28 33.149 0 +0
2023-12-29 2023-12-27 32.765 0 +0
2023-12-28 2023-12-22 32.600 0 +0
2023-12-27 2023-12-21 32.325 0 +0
2023-12-22 2023-12-20 32.270 0 +0
2023-12-21 2023-12-19 32.215 0 +0
2023-12-20 2023-12-18 31.940 0 +0
2023-12-19 2023-12-15 32.765 0 +0
2023-12-18 2023-12-14 31.720 0 +0
2023-12-15 2023-12-13 31.335 0 +0
2023-12-14 2023-12-12 31.280 0 +0
2023-12-13 2023-12-11 30.841 0 +0
2023-12-12 2023-12-08 30.676 0 +0
2023-12-11 2023-12-07 30.676 0 +0
2023-12-08 2023-12-06 30.950 0 +0
2023-12-07 2023-12-05 30.236 0 +0
2023-12-06 2023-12-04 30.676 0 +0
2023-12-05 2023-12-01 30.731 0 +0
2023-12-04 2023-11-30 30.786 0 +0
2023-12-01 2023-11-29 30.896 0 +0
2023-11-30 2023-11-28 31.885 0 +0
2023-11-29 2023-11-27 32.270 0 +0
2023-11-28 2023-11-24 32.600 0 +0
2023-11-27 2023-11-23 32.875 0 +0
2023-11-24 2023-11-22 32.765 0 +0
2023-11-23 2023-11-21 32.600 0 +0
2023-11-22 2023-11-20 32.985 0 +0
2023-11-21 2023-11-17 32.545 0 +0
2023-11-20 2023-11-16 33.094 0 +0
2023-11-17 2023-11-15 33.479 0 +0
2023-11-16 2023-11-14 32.270 0 +0
2023-11-15 2023-11-13 32.105 0 +0
2023-11-14 2023-11-10 31.500 0 +0
2023-11-13 2023-11-09 31.995 0 +0
2023-11-10 2023-11-08 32.380 0 +0
2023-11-09 2023-11-07 32.435 0 +0
2023-11-08 2023-11-06 33.314 0 +0
2023-11-07 2023-11-03 33.424 0 +0
2023-11-06 2023-11-02 33.094 0 +0
2023-11-03 2023-11-01 32.380 0 +0
2023-11-02 2023-10-31 32.160 0 +0
2023-11-01 2023-10-30 32.710 0 +0
2023-10-31 2023-10-27 32.490 0 +0
2023-10-30 2023-10-26 31.335 0 +0
2023-10-27 2023-10-25 32.765 0 +0
2023-10-26 2023-10-24 32.820 0 +0
2023-10-25 2023-10-20 33.094 0 +0
2023-10-24 2023-10-19 32.930 0 +0
2023-10-20 2023-10-18 33.699 0 +0
2023-10-19 2023-10-17 33.754 0 +0
2023-10-18 2023-10-16 33.589 0 +0
2023-10-17 2023-10-13 33.644 0 +0
2023-10-16 2023-10-12 34.579 0 +0
2023-10-13 2023-10-11 34.194 0 +0
2023-10-12 2023-10-10 33.589 0 +0
2023-10-11 2023-10-09 33.314 0 +0
2023-10-10 2023-10-06 33.644 0 +0
2023-10-09 2023-10-05 33.259 0 +0
2023-10-06 2023-10-04 32.930 0 +0
2023-10-05 2023-10-03 33.149 0 +0
2023-10-04 2023-09-29 34.084 0 +0
2023-10-03 2023-09-28 33.204 0 +0
2023-09-29 2023-09-27 33.479 0 +0
2023-09-28 2023-09-26 33.204 0 +0
2023-09-27 2023-09-25 33.314 0 +0
2023-09-26 2023-09-22 33.644 0 +0
2023-09-25 2023-09-21 33.479 0 +0
2023-09-22 2023-09-20 33.919 0 +0
2023-09-21 2023-09-19 34.139 0 +0
2023-09-20 2023-09-18 33.754 0 +0
2023-09-19 2023-09-15 34.084 0 +0
2023-09-18 2023-09-14 33.919 0 +0
2023-09-15 2023-09-13 34.359 0 +0
2023-09-14 2023-09-12 34.249 0 +0
2023-09-13 2023-09-11 34.139 0 +0
2023-09-12 2023-09-07 35.238 0 +0
2023-09-11 2023-09-06 35.458 0 +0
2023-09-07 2023-09-05 35.293 0 +0
2023-09-06 2023-09-04 36.393 0 +0
2023-09-05 2023-08-31 36.008 0 +0
2023-09-04 2023-08-30 36.008 0 +0
2023-08-31 2023-08-29 36.008 0 +0
2023-08-30 2023-08-28 35.184 0 +0
2023-08-29 2023-08-25 35.074 0 +0
2023-08-28 2023-08-24 35.293 0 +0
2023-08-25 2023-08-23 35.184 0 +0
2023-08-24 2023-08-22 36.256 0 +0
2023-08-23 2023-08-21 35.811 0 +0
2023-08-22 2023-08-18 36.646 0 +0
2023-08-21 2023-08-17 37.147 0 +0
2023-08-18 2023-08-16 37.593 0 +0
2023-08-17 2023-08-15 37.983 0 +0
2023-08-16 2023-08-14 38.428 0 +0
2023-08-15 2023-08-11 38.985 0 +0
2023-08-14 2023-08-10 39.263 0 +0
2023-08-11 2023-08-09 39.152 0 +0
2023-08-10 2023-08-08 38.707 0 +0
2023-08-09 2023-08-07 39.096 0 +0
2023-08-08 2023-08-04 38.762 0 +0
2023-08-07 2023-08-03 39.208 0 +0
2023-08-04 2023-08-02 39.319 0 +0
2023-08-03 2023-08-01 39.987 0 +0
2023-08-02 2023-07-31 39.932 0 +0
2023-08-01 2023-07-28 40.322 0 +0
2023-07-31 2023-07-27 40.210 0 +0
2023-07-28 2023-07-26 39.709 0 +0
2023-07-27 2023-07-25 39.542 0 +0
2023-07-26 2023-07-24 39.152 0 +0
2023-07-25 2023-07-21 39.765 0 +0
2023-07-24 2023-07-20 39.208 0 +0
2023-07-21 2023-07-19 38.929 0 +0
2023-07-20 2023-07-18 38.929 0 +0
2023-07-19 2023-07-14 39.765 0 +0
2023-07-18 2023-07-13 39.653 0 +0
2023-07-14 2023-07-12 38.985 0 +0
2023-07-13 2023-07-11 38.929 0 +0
2023-07-12 2023-07-10 38.484 0 +0
2023-07-11 2023-07-07 38.985 0 +0
2023-07-10 2023-07-06 39.319 0 +0
2023-07-07 2023-07-05 39.820 0 +0
2023-07-06 2023-07-04 40.210 0 +0
2023-07-05 2023-07-03 40.266 0 +0
2023-07-04 2023-06-30 40.099 0 +0
2023-07-03 2023-06-29 40.322 0 +0
2023-06-30 2023-06-28 40.711 0 +0
2023-06-29 2023-06-27 40.322 0 +0
2023-06-28 2023-06-26 40.155 0 +0
2023-06-27 2023-06-23 40.322 0 +0
2023-06-26 2023-06-21 40.377 0 +0
2023-06-23 2023-06-20 40.990 0 +0
2023-06-21 2023-06-19 41.324 0 +0
2023-06-20 2023-06-16 40.823 0 +0
2023-06-19 2023-06-15 40.990 0 +0
2023-06-16 2023-06-14 40.990 0 +0
2023-06-15 2023-06-13 41.435 0 +0
2023-06-14 2023-06-12 41.491 0 +0
2023-06-13 2023-06-09 41.268 0 +0
2023-06-12 2023-06-08 41.213 0 +0
2023-06-09 2023-06-07 41.046 0 +0
2023-06-08 2023-06-06 40.823 0 +0
2023-06-07 2023-06-05 41.213 0 +0
2023-06-06 2023-06-02 40.656 0 +0
2023-06-05 2023-06-01 39.820 0 +0
2023-06-02 2023-05-31 40.155 0 +0
2023-06-01 2023-05-30 40.210 0 +0
2023-05-31 2023-05-29 40.656 0 +0
2023-05-30 2023-05-25 43.509 0 +0
2023-05-29 2023-05-24 43.794 0 +0
2023-05-25 2023-05-23 43.908 0 +0
2023-05-24 2023-05-22 44.250 0 +0
2023-05-23 2023-05-19 43.965 0 +0
2023-05-22 2023-05-18 43.794 0 +0
2023-05-19 2023-05-17 43.794 0 +0
2023-05-18 2023-05-16 44.307 0 +0
2023-05-17 2023-05-15 44.763 0 +0
2023-05-16 2023-05-12 44.136 0 +0
2023-05-15 2023-05-11 45.048 0 +0
2023-05-12 2023-05-10 45.162 0 +0
2023-05-11 2023-05-09 45.219 0 +0
2023-05-10 2023-05-08 45.276 0 +0
2023-05-09 2023-05-05 45.504 0 +0
2023-05-08 2023-05-04 45.162 0 +0
2023-05-05 2023-05-03 45.048 0 +0
2023-05-04 2023-05-02 45.048 0 +0
2023-05-03 2023-04-28 44.649 0 +0
2023-05-02 2023-04-27 44.250 0 +0
2023-04-28 2023-04-26 43.965 0 +0
2023-04-27 2023-04-25 43.509 0 +0
2023-04-26 2023-04-24 43.680 0 +0
2023-04-25 2023-04-21 44.136 0 +0
2023-04-24 2023-04-20 44.079 0 +0
2023-04-21 2023-04-19 44.307 0 +0
2023-04-20 2023-04-18 44.307 0 +0
2023-04-19 2023-04-17 44.649 0 +0
2023-04-18 2023-04-14 44.478 0 +0
2023-04-17 2023-04-13 44.421 0 +0
2023-04-14 2023-04-12 44.250 0 +0
2023-04-13 2023-04-11 44.592 0 +0
2023-04-12 2023-04-06 44.022 0 +0
2023-04-11 2023-04-04 43.737 0 +0
2023-04-06 2023-04-03 43.452 0 +0
2023-04-04 2023-03-31 43.167 0 +0
2023-04-03 2023-03-30 43.281 0 +0
2023-03-31 2023-03-29 43.224 0 +0
2023-03-30 2023-03-28 43.052 0 +0
2023-03-29 2023-03-27 43.109 0 +0
2023-03-28 2023-03-24 43.109 0 +0
2023-03-27 2023-03-23 43.395 0 +0
2023-03-24 2023-03-22 43.509 0 +0
2023-03-23 2023-03-21 43.167 0 +0
2023-03-22 2023-03-20 43.281 0 +0
2023-03-21 2023-03-17 43.794 0 +0
2023-03-20 2023-03-16 43.338 0 +0
2023-03-17 2023-03-15 44.478 0 +0
2023-03-16 2023-03-14 44.592 0 +0
2023-03-15 2023-03-13 45.390 0 +0
2023-03-14 2023-03-10 45.447 0 +0
2023-03-13 2023-03-09 45.961 0 +0
2023-03-10 2023-03-08 45.904 0 +0
2023-03-09 2023-03-07 46.360 0 +0
2023-03-08 2023-03-06 46.702 0 +0
2023-03-07 2023-03-03 46.075 0 +0
2023-03-06 2023-03-02 45.676 0 +0
2023-03-03 2023-03-01 45.676 0 +0
2023-03-02 2023-02-28 45.105 0 +0
2023-03-01 2023-02-27 45.276 0 +0
2023-02-28 2023-02-24 45.504 0 +0
2023-02-27 2023-02-23 45.447 0 +0
2023-02-24 2023-02-22 45.733 0 +0
2023-02-23 2023-02-21 45.847 0 +0
2023-02-22 2023-02-20 45.676 0 +0
2023-02-21 2023-02-17 45.733 0 +0
2023-02-20 2023-02-16 46.018 0 +0
2023-02-17 2023-02-15 45.733 0 +0
2023-02-16 2023-02-14 47.329 0 +0
2023-02-15 2023-02-13 47.329 0 +0
2023-02-14 2023-02-10 47.386 0 +0
2023-02-13 2023-02-09 47.557 0 +0
2023-02-10 2023-02-08 47.671 0 +0
2023-02-09 2023-02-07 47.443 0 +0
2023-02-08 2023-02-06 47.614 0 +0
2023-02-07 2023-02-03 48.185 0 +0
2023-02-06 2023-02-02 48.128 0 +0
2023-02-03 2023-02-01 48.242 0 +0
2023-02-02 2023-01-31 47.785 0 +0
2023-02-01 2023-01-30 48.926 0 +0
2023-01-31 2023-01-27 48.013 0 +0
2023-01-30 2023-01-26 48.299 0 +0
2023-01-27 2023-01-20 48.413 0 +0
2023-01-26 2023-01-19 48.356 0 +0
2023-01-20 2023-01-18 48.128 0 +0
2023-01-19 2023-01-17 47.500 0 +0
2023-01-18 2023-01-16 48.185 0 +0
2023-01-17 2023-01-13 47.557 0 +0
2023-01-16 2023-01-12 47.557 0 +0
2023-01-13 2023-01-11 47.158 0 +0
2023-01-12 2023-01-10 47.443 0 +0
2023-01-11 2023-01-09 47.329 0 +0
2023-01-10 2023-01-06 47.614 0 +0
2023-01-09 2023-01-05 47.443 0 +0
2023-01-06 2023-01-04 47.899 0 +0
2023-01-05 2023-01-03 47.671 0 +0
2023-01-04 2022-12-30 47.158 0 +0
2023-01-03 2022-12-29 46.930 0 +0
2022-12-30 2022-12-28 46.987 0 +0
2022-12-29 2022-12-23 46.645 0 +0
2022-12-28 2022-12-22 46.987 0 +0
2022-12-23 2022-12-21 46.018 0 +0
2022-12-22 2022-12-20 45.733 0 +0
2022-12-21 2022-12-19 45.790 0 +0
2022-12-20 2022-12-16 45.961 0 +0
2022-12-19 2022-12-15 45.561 0 +0
2022-12-16 2022-12-14 45.447 0 +0
2022-12-15 2022-12-13 45.276 0 +0
2022-12-14 2022-12-12 44.079 0 +0
2022-12-13 2022-12-09 44.136 0 +0
2022-12-12 2022-12-08 42.938 0 +0
2022-12-09 2022-12-07 42.311 0 +0
2022-12-08 2022-12-06 42.539 0 +0
2022-12-07 2022-12-05 41.684 0 +0
2022-12-06 2022-12-02 42.368 0 +0
2022-12-05 2022-12-01 42.824 0 +0
2022-12-02 2022-11-30 42.824 0 +0
2022-12-01 2022-11-29 42.482 0 +0
2022-11-30 2022-11-28 42.254 0 +0
2022-11-29 2022-11-25 42.482 0 +0
2022-11-28 2022-11-24 42.881 0 +0
2022-11-25 2022-11-23 43.338 0 +0
2022-11-24 2022-11-22 43.109 0 +0
2022-11-23 2022-11-21 43.052 0 +0
2022-11-22 2022-11-18 42.710 0 +0
2022-11-21 2022-11-17 43.680 0 +0
2022-11-18 2022-11-16 43.224 0 +0
2022-11-17 2022-11-15 42.710 0 +0
2022-11-16 2022-11-14 42.083 0 +0
2022-11-15 2022-11-11 42.083 0 +0
2022-11-14 2022-11-10 40.658 0 +0
2022-11-11 2022-11-09 40.829 0 +0
2022-11-10 2022-11-08 41.057 0 +0
2022-11-09 2022-11-07 40.943 0 +0
2022-11-08 2022-11-04 39.688 0 +0
2022-11-07 2022-11-03 39.346 0 +0
2022-11-04 2022-11-02 40.258 0 +0
2022-11-03 2022-11-01 39.802 0 +0
2022-11-02 2022-10-31 39.403 0 +0
2022-11-01 2022-10-28 39.289 0 +0
2022-10-31 2022-10-27 39.574 0 +0
2022-10-28 2022-10-26 39.403 0 +0
2022-10-27 2022-10-25 38.605 0 +0
2022-10-26 2022-10-24 38.320 0 +0
2022-10-25 2022-10-21 38.890 0 +0
2022-10-24 2022-10-20 39.517 0 +0
2022-10-21 2022-10-19 39.802 0 +0
2022-10-20 2022-10-18 39.631 0 +0
2022-10-19 2022-10-17 39.232 0 +0
2022-10-18 2022-10-14 39.004 0 +0
2022-10-17 2022-10-13 39.175 0 +0
2022-10-14 2022-10-12 39.403 0 +0
2022-10-13 2022-10-11 40.030 0 +0
2022-10-12 2022-10-10 40.201 0 +0
2022-10-11 2022-10-07 41.114 0 +0
2022-10-10 2022-10-06 41.627 0 +0
2022-10-07 2022-10-05 41.570 0 -1
2020-07-20 2020-07-16 47.861 1 -69 0.00% 48
2020-07-16 2020-07-14 47.739 70 +69 0.00% 3,342
2020-06-01 2020-05-28 44.992 1 -11,710 0.00% 45
2020-05-26 2020-05-22 46.457 11,711 +819 0.00% 544,058
2020-05-22 2020-05-20 53.124 10,892 +253 0.00% 578,625
2020-03-24 2020-03-20 50.499 10,639 -800 0.00% 537,258
2020-03-23 2020-03-19 48.499 11,439 -6,400 0.00% 554,780
2020-03-18 2020-03-16 48.686 17,839 -800 0.00% 868,518
2020-03-09 2020-03-05 54.311 18,639 -591 0.00% 1,012,310
2020-03-05 2020-03-03 54.124 19,230 -430 0.00% 1,040,802
2020-03-04 2020-03-02 53.811 19,660 -2,036 0.00% 1,057,932
2020-03-03 2020-02-28 54.811 21,696 +400 0.00% 1,189,187
2020-03-02 2020-02-27 55.061 21,296 -1,372 0.00% 1,172,587
2020-02-25 2020-02-21 55.561 22,668 -1,162 0.00% 1,259,465
2020-02-21 2020-02-19 56.499 23,830 -1,020 0.00% 1,346,367
2020-02-19 2020-02-17 57.061 24,850 -123 0.00% 1,417,974
2020-02-14 2020-02-12 56.436 24,973 -3,226 0.00% 1,409,384
2020-02-12 2020-02-10 55.749 28,199 -800 0.00% 1,572,062
2020-02-07 2020-02-05 54.436 28,999 -2,000 0.00% 1,578,600
2020-02-06 2020-02-04 54.686 30,999 -3,200 0.00% 1,695,223
2020-02-04 2020-01-31 54.874 34,199 -800 0.00% 1,876,631
2020-02-03 2020-01-30 55.186 34,999 -1,283 0.00% 1,931,467
2020-01-31 2020-01-29 56.186 36,282 -8,477 0.00% 2,038,552
2020-01-30 2020-01-24 57.686 44,759 +1,600 0.00% 2,581,981
2020-01-23 2020-01-21 58.311 43,159 -878 0.00% 2,516,657
2020-01-22 2020-01-20 59.124 44,037 +1,600 0.00% 2,603,633
2020-01-21 2020-01-17 59.749 42,437 -800 0.00% 2,535,558
2020-01-16 2020-01-14 59.311 43,237 -1,200 0.00% 2,564,441
2020-01-15 2020-01-13 58.874 44,437 -400 0.00% 2,616,174
2020-01-08 2020-01-06 56.874 44,837 -2,879 0.00% 2,550,051
2020-01-06 2020-01-02 57.374 47,716 +800 0.00% 2,737,648
2020-01-03 2019-12-31 57.561 46,916 -2,000 0.00% 2,700,546
2019-12-17 2019-12-13 57.999 48,916 -15,201 0.00% 2,837,069
2019-12-16 2019-12-12 57.874 64,117 -800 0.00% 3,710,694
2019-12-13 2019-12-11 57.124 64,917 +16,801 0.00% 3,708,306
2019-12-11 2019-12-09 55.436 48,116 -2,634 0.00% 2,667,375
2019-12-10 2019-12-06 55.186 50,750 -2,450 0.00% 2,800,707
2019-12-05 2019-12-03 54.249 53,200 -34,800 0.00% 2,886,040
2019-12-03 2019-11-29 54.874 88,000 +35,201 0.00% 4,828,899
2019-12-02 2019-11-28 55.999 52,799 -33,601 0.00% 2,956,682
2019-11-29 2019-11-27 56.249 86,400 -1,600 0.00% 4,859,899
2019-11-28 2019-11-26 54.186 88,000 +800 0.00% 4,768,401
2019-11-27 2019-11-25 54.749 87,200 -400 0.00% 4,774,101
2019-11-26 2019-11-22 53.561 87,600 +800 0.00% 4,691,977
2019-11-21 2019-11-19 54.811 86,800 -400 0.00% 4,757,626
2019-11-18 2019-11-14 53.249 87,200 +1,200 0.00% 4,643,303
2019-11-15 2019-11-13 53.999 86,000 +400 0.00% 4,643,903
2019-11-13 2019-11-11 54.561 85,600 +400 0.00% 4,670,453
2019-11-11 2019-11-07 57.249 85,200 -15 0.00% 4,877,598
2019-11-05 2019-11-01 56.936 85,215 -400 0.00% 4,851,828
2019-10-15 2019-10-11 54.811 85,615 -400 0.00% 4,692,674
2019-10-11 2019-10-09 53.999 86,015 +80 0.00% 4,644,713
2019-10-03 2019-09-30 54.999 85,935 +400 0.00% 4,726,327
2019-10-02 2019-09-27 55.436 85,535 +400 0.00% 4,741,748
2019-09-30 2019-09-26 55.311 85,135 +400 0.00% 4,708,932
2019-09-27 2019-09-25 56.124 84,735 +1,200 0.00% 4,755,653
2019-09-16 2019-09-12 58.749 83,535 +32,001 0.00% 4,907,579
2019-09-13 2019-09-11 59.499 51,534 +1,600 0.00% 3,066,209
2019-09-12 2019-09-10 57.561 49,934 +800 0.00% 2,874,266
2019-09-10 2019-09-06 58.186 49,134 +400 0.00% 2,858,925
2019-09-09 2019-09-05 58.374 48,734 -400 0.00% 2,844,788
2019-09-06 2019-09-04 59.186 49,134 -800 0.00% 2,908,058
2019-09-04 2019-09-02 54.999 49,934 +800 0.00% 2,746,313
2019-08-28 2019-08-26 57.999 49,134 +2,800 0.00% 2,849,713
2019-08-21 2019-08-19 61.878 46,334 -161 0.00% 2,867,035
2019-08-20 2019-08-16 60.684 46,495 -796 0.00% 2,821,502
2019-08-19 2019-08-15 59.428 47,291 -1,592 0.00% 2,810,390
2019-08-16 2019-08-14 56.915 48,883 +796 0.00% 2,782,166
2019-08-13 2019-08-09 61.752 48,087 -3,183 0.00% 2,969,465
2019-08-08 2019-08-06 61.689 51,270 +2,387 0.00% 3,162,800
2019-08-05 2019-08-01 64.013 48,883 +796 0.00% 3,129,169
2019-07-16 2019-07-12 68.348 48,087 +378 0.00% 3,286,651
2019-07-03 2019-06-28 66.086 47,709 -796 0.00% 3,152,921
2019-06-20 2019-06-18 62.694 48,505 +796 0.00% 3,040,983
2019-06-19 2019-06-17 62.506 47,709 -1,591 0.00% 2,982,087
2019-06-03 2019-05-30 59.679 49,300 -1,180 0.00% 2,942,168
2019-05-24 2019-05-22 62.082 50,480 +984 0.00% 3,133,912
2019-05-22 2019-05-20 62.723 49,496 -7,805 0.00% 3,104,535
2019-05-15 2019-05-10 59.199 57,301 +391 0.00% 3,392,172
2019-05-14 2019-05-09 59.071 56,910 -72,579 0.00% 3,361,733
2019-05-09 2019-05-07 60.609 129,489 +72,579 0.00% 7,848,158
2019-04-24 2019-04-18 60.801 56,910 +390 0.00% 3,460,179
2019-03-27 2019-03-25 59.968 56,520 -539 0.00% 3,389,391
2019-03-25 2019-03-21 60.481 57,059 +539 0.00% 3,450,959
2019-03-13 2019-03-11 60.160 56,520 -165,448 0.00% 3,400,255
2019-03-05 2019-03-01 57.918 221,968 +68,676 0.00% 12,855,901
2019-03-04 2019-02-28 57.790 153,292 +81,164 0.00% 8,858,695
2019-02-26 2019-02-22 57.533 72,128 -4,293 0.00% 4,149,769
2019-02-22 2019-02-20 57.149 76,421 -3,902 0.00% 4,367,383
2019-02-11 2019-02-04 55.611 80,323 +1,561 0.00% 4,466,870
2019-02-01 2019-01-30 55.739 78,762 -438 0.00% 4,390,153
2019-01-28 2019-01-24 54.586 79,200 +14,828 0.00% 4,323,231
2019-01-23 2019-01-21 54.394 64,372 +781 0.00% 3,501,454
2019-01-18 2019-01-16 54.138 63,591 +3,511 0.00% 3,442,675
2019-01-03 2018-12-31 52.792 60,080 -108 0.00% 3,171,764
2018-12-21 2018-12-19 52.536 60,188 +108 0.00% 3,162,041
2018-12-11 2018-12-07 52.408 60,080 -3,902 0.00% 3,148,668
2018-11-30 2018-11-28 52.088 63,982 -390 0.00% 3,332,668
2018-11-26 2018-11-22 51.127 64,372 -1,561 0.00% 3,291,119
2018-11-23 2018-11-21 50.294 65,933 +781 0.00% 3,316,013
2018-11-21 2018-11-19 50.870 65,152 -2,342 0.00% 3,314,301
2018-11-19 2018-11-15 50.998 67,494 -1,560 0.00% 3,442,088
2018-11-14 2018-11-12 49.717 69,054 -3,902 0.00% 3,433,162
2018-11-13 2018-11-09 49.076 72,956 +3,902 0.00% 3,580,416
2018-11-12 2018-11-08 49.845 69,054 -1,561 0.00% 3,442,010
2018-11-09 2018-11-07 49.397 70,615 -3,902 0.00% 3,488,149
2018-11-07 2018-11-05 48.884 74,517 +3,902 0.00% 3,642,702
2018-11-06 2018-11-02 49.845 70,615 -2,777 0.00% 3,519,819
2018-11-05 2018-11-01 48.820 73,392 -2,341 0.00% 3,583,005
2018-10-25 2018-10-23 48.884 75,733 +1,561 0.00% 3,702,145
2018-10-19 2018-10-16 49.461 74,172 +435 0.00% 3,668,605
2018-10-12 2018-10-10 51.191 73,737 +147 0.00% 3,774,644
2018-10-11 2018-10-09 51.319 73,590 -1,307 0.00% 3,776,548
2018-10-09 2018-10-05 51.575 74,897 -2,342 0.00% 3,862,816
2018-10-05 2018-10-03 52.344 77,239 +4,683 0.00% 4,042,988
2018-10-02 2018-09-27 52.985 72,556 -390 0.00% 3,844,347
2018-09-20 2018-09-18 53.817 72,946 -781 0.00% 3,925,767
2018-09-19 2018-09-17 53.561 73,727 -1,561 0.00% 3,948,904
2018-09-18 2018-09-14 53.433 75,288 -16,388 0.00% 4,022,866
2018-09-17 2018-09-13 53.177 91,676 -19,511 0.00% 4,875,032
2018-09-06 2018-09-04 51.767 111,187 +781 0.00% 5,755,845
2018-08-29 2018-08-27 52.152 110,406 -9,365 0.00% 5,757,856
2018-08-27 2018-08-23 50.678 119,771 +7,414 0.00% 6,069,765
2018-08-22 2018-08-20 52.158 112,357 +8,459 0.00% 5,860,330
2018-08-15 2018-08-13 50.933 103,898 +10,857 0.00% 5,291,852
2018-08-14 2018-08-10 51.642 93,041 +6,980 0.00% 4,804,855
2018-08-13 2018-08-09 52.803 86,061 +12,408 0.00% 4,544,266
2018-08-10 2018-08-08 53.770 73,653 +3,490 0.00% 3,960,317
2018-08-03 2018-08-01 56.026 70,163 +776 0.00% 3,930,985
2018-08-02 2018-07-31 56.736 69,387 -1,551 0.00% 3,936,717
2018-07-31 2018-07-27 55.124 70,938 -1,551 0.00% 3,910,376
2018-07-23 2018-07-19 53.963 72,489 +1,551 0.00% 3,911,749
2018-07-19 2018-07-17 54.608 70,938 -1,551 0.00% 3,873,787
2018-07-11 2018-07-09 55.446 72,489 +278 0.00% 4,019,240
2018-07-04 2018-06-29 55.962 72,211 +1,551 0.00% 4,041,071
2018-06-20 2018-06-15 55.833 70,660 -2,326 0.00% 3,945,163
2018-06-19 2018-06-14 56.220 72,986 +3,877 0.00% 4,103,264
2018-06-15 2018-06-13 56.800 69,109 +1,551 0.00% 3,925,400
2018-06-14 2018-06-12 57.445 67,558 +1,551 0.00% 3,880,859
2018-06-08 2018-06-06 57.509 66,007 -10,081 0.00% 3,796,018
2018-06-04 2018-05-31 56.929 76,088 -3,878 0.00% 4,331,619
2018-06-01 2018-05-30 57.058 79,966 +3,878 0.00% 4,562,701
2018-05-30 2018-05-28 57.122 76,088 -3,878 0.00% 4,346,336
2018-05-28 2018-05-24 56.478 79,966 +3,878 0.00% 4,516,301
2018-05-18 2018-05-16 60.725 76,088 +1,443 0.00% 4,620,420
2018-05-17 2018-05-15 60.922 74,645 -3,804 0.00% 4,547,511
2018-05-16 2018-05-14 60.330 78,449 -3,192 0.00% 4,732,857
2018-05-07 2018-05-03 58.096 81,641 -761 0.00% 4,743,008
2018-04-25 2018-04-23 56.913 82,402 +1,522 0.00% 4,689,742
2018-04-24 2018-04-20 57.044 80,880 -1,801 0.00% 4,613,751
2018-03-27 2018-03-23 55.861 82,681 +380 0.00% 4,618,681
2018-03-16 2018-03-14 57.833 82,301 -380 0.00% 4,759,717
2018-03-15 2018-03-13 57.636 82,681 -3,424 0.00% 4,765,392
2018-03-14 2018-03-12 56.782 86,105 -380 0.00% 4,889,173
2018-03-13 2018-03-09 56.124 86,485 -7,228 0.00% 4,853,913
2018-03-12 2018-03-08 53.890 93,713 +4,565 0.00% 5,050,182
2018-03-09 2018-03-07 53.561 89,148 +761 0.00% 4,774,881
2018-03-07 2018-03-05 53.364 88,387 -5,326 0.00% 4,716,694
2018-02-28 2018-02-26 55.204 93,713 -3,804 0.00% 5,173,357
2018-02-22 2018-02-20 54.218 97,517 -761 0.00% 5,287,222
2018-02-21 2018-02-15 53.758 98,278 +9,891 0.00% 5,283,271
2018-02-20 2018-02-13 53.561 88,387 +761 0.00% 4,734,120
2018-02-13 2018-02-09 53.693 87,626 +760 0.00% 4,704,878
2018-02-12 2018-02-08 54.810 86,866 -760 0.00% 4,761,121
2018-02-09 2018-02-07 54.810 87,626 +6,847 0.00% 4,802,776
2018-02-06 2018-02-02 58.096 80,779 +1,522 0.00% 4,692,930
2018-02-01 2018-01-30 59.016 79,257 -425 0.00% 4,677,430
2018-01-31 2018-01-29 59.082 79,682 -2,282 0.00% 4,707,748
2018-01-29 2018-01-25 59.147 81,964 +2,282 0.00% 4,847,959
2018-01-26 2018-01-24 58.885 79,682 +3,804 0.00% 4,692,038
2018-01-25 2018-01-23 59.016 75,878 +425 0.00% 4,478,015
2018-01-19 2018-01-17 59.410 75,453 +3,804 0.00% 4,482,685
2018-01-02 2017-12-28 60.133 71,649 -761 0.00% 4,308,484
2017-12-19 2017-12-15 59.739 72,410 -1,168 0.00% 4,325,693
2017-12-06 2017-12-04 60.988 73,578 -30,432 0.00% 4,487,343
2017-12-04 2017-11-30 60.396 104,010 +30,432 0.00% 6,281,797
2017-11-30 2017-11-28 60.462 73,578 -761 0.00% 4,448,659
2017-11-28 2017-11-24 59.805 74,339 -4,565 0.00% 4,445,815
2017-11-23 2017-11-21 59.213 78,904 -761 0.00% 4,672,154
2017-11-03 2017-11-01 59.410 79,665 -30,432 0.00% 4,732,921
2017-10-18 2017-10-16 59.739 110,097 -613 0.00% 6,577,073
2017-10-13 2017-10-11 59.147 110,710 +134 0.00% 6,548,211
2017-10-11 2017-10-09 59.345 110,576 +761 0.00% 6,562,086
2017-10-10 2017-10-06 59.410 109,815 +33,095 0.00% 6,524,142
2017-10-06 2017-10-03 59.739 76,720 +761 0.00% 4,583,168
2017-10-03 2017-09-28 60.002 75,959 -761 0.00% 4,557,675
2017-09-22 2017-09-20 60.199 76,720 +761 0.00% 4,618,462
2017-09-14 2017-09-12 61.053 75,959 -1,698 0.00% 4,637,546
2017-09-11 2017-09-07 60.265 77,657 -2,283 0.00% 4,679,972
2017-09-05 2017-09-01 60.790 79,940 -1,522 0.00% 4,859,585
2017-09-04 2017-08-31 60.133 81,462 -760 0.00% 4,898,572
2017-09-01 2017-08-30 59.410 82,222 -381 0.00% 4,884,834
2017-08-24 2017-08-21 59.938 82,603 +455 0.00% 4,951,018
2017-08-22 2017-08-18 59.871 82,148 -378 0.00% 4,918,318
2017-08-21 2017-08-17 60.334 82,526 +610 0.00% 4,979,124
2017-08-14 2017-08-10 61.325 81,916 -1,514 0.00% 5,023,520
2017-08-10 2017-08-08 61.193 83,430 +379 0.00% 5,105,340
2017-08-09 2017-08-07 60.995 83,051 +756 0.00% 5,065,683
2017-08-07 2017-08-03 60.136 82,295 +5,297 0.00% 4,948,872
2017-08-04 2017-08-02 60.202 76,998 +756 0.00% 4,635,421
2017-08-02 2017-07-31 59.673 76,242 -9,079 0.00% 4,549,602
2017-07-31 2017-07-27 59.541 85,321 -757 0.00% 5,080,098
2017-07-28 2017-07-26 58.814 86,078 +7,566 0.00% 5,062,600
2017-07-24 2017-07-20 58.285 78,512 +1,268 0.00% 4,576,105
2017-07-21 2017-07-19 58.550 77,244 +2,270 0.00% 4,522,618
2017-07-12 2017-07-10 58.285 74,974 -7,148 0.00% 4,369,892
2017-07-07 2017-07-05 57.492 82,122 +378 0.00% 4,721,393
2017-07-06 2017-07-04 57.162 81,744 +3,783 0.00% 4,672,652
2017-07-05 2017-07-03 57.691 77,961 +3,783 0.00% 4,497,623
2017-07-03 2017-06-29 58.418 74,178 -1,513 0.00% 4,333,300
2017-06-28 2017-06-26 57.955 75,691 -16,646 0.00% 4,386,673
2017-06-20 2017-06-16 57.955 92,337 -378 0.00% 5,351,392
2017-06-14 2017-06-12 57.757 92,715 +1,513 0.00% 5,354,918
2017-06-09 2017-06-07 58.285 91,202 +17,692 0.00% 5,315,748
2017-06-07 2017-06-05 58.153 73,510 -16,268 0.00% 4,274,846
2017-06-06 2017-06-02 58.550 89,778 +757 0.00% 5,256,480
2017-06-05 2017-06-01 58.946 89,021 +15,132 0.00% 5,247,455
2017-05-31 2017-05-26 57.030 73,889 -378 0.00% 4,213,878
2017-05-26 2017-05-24 57.492 74,267 +3,027 0.00% 4,269,790
2017-05-25 2017-05-23 58.285 71,240 +756 0.00% 4,152,254
2017-05-24 2017-05-22 58.021 70,484 +3,027 0.00% 4,089,559
2017-05-23 2017-05-19 59.277 67,457 +7,566 0.00% 3,998,627
2017-05-19 2017-05-17 69.097 59,891 +3,643 0.00% 4,138,265
2017-05-17 2017-05-15 67.408 56,248 +355 0.00% 3,791,559
2017-05-12 2017-05-10 65.719 55,893 -1,421 0.00% 3,673,242
2017-05-11 2017-05-09 65.297 57,314 -711 0.00% 3,742,432
2017-05-08 2017-05-04 63.960 58,025 +1,422 0.00% 3,711,285
2017-04-28 2017-04-26 63.186 56,603 -711 0.00% 3,576,523
2017-04-27 2017-04-25 62.975 57,314 -6,395 0.00% 3,609,350
2017-04-19 2017-04-13 62.834 63,709 +355 0.00% 4,003,110
2017-04-05 2017-03-31 61.427 63,354 +2,296 0.00% 3,891,648
2017-04-03 2017-03-30 61.920 61,058 -1,776 0.00% 3,780,685
2017-03-30 2017-03-28 61.005 62,834 -3,553 0.00% 3,833,178
2017-03-24 2017-03-22 60.301 66,387 -3,198 0.00% 4,003,217
2017-03-22 2017-03-20 60.442 69,585 -21,318 0.00% 4,205,852
2017-03-21 2017-03-17 60.020 90,903 -3,553 0.00% 5,455,976
2017-03-20 2017-03-16 59.386 94,456 +21,318 0.00% 5,609,411
2017-03-15 2017-03-13 58.612 73,138 +5,330 0.00% 4,286,801
2017-03-14 2017-03-10 58.753 67,808 +710 0.00% 3,983,939
2017-03-13 2017-03-09 58.894 67,098 +1,422 0.00% 3,951,666
2017-03-10 2017-03-08 59.035 65,676 +7,106 0.00% 3,877,162
2017-03-08 2017-03-06 58.683 58,570 -1,777 0.00% 3,437,055
2017-03-07 2017-03-03 57.768 60,347 +3,553 0.00% 3,486,134
2017-03-03 2017-03-01 58.964 56,794 +1,777 0.00% 3,348,819
2017-03-02 2017-02-28 57.768 55,017 +710 0.00% 3,178,230
2017-03-01 2017-02-27 58.261 54,307 -14,212 0.00% 3,163,963
2017-02-28 2017-02-24 58.190 68,519 -984 0.00% 3,987,143
2017-02-24 2017-02-22 57.979 69,503 -3,553 0.00% 4,029,730
2017-02-21 2017-02-17 56.924 73,056 +3,908 0.00% 4,158,624
2017-02-16 2017-02-14 56.642 69,148 -8,527 0.00% 3,916,704
2017-02-13 2017-02-09 56.291 77,675 -1,066 0.00% 4,372,366
2017-02-10 2017-02-08 56.502 78,741 -710 0.00% 4,448,993
2017-02-08 2017-02-06 56.431 79,451 -7,106 0.00% 4,483,519
2017-02-06 2017-02-02 55.868 86,557 -4,264 0.00% 4,835,796
2017-02-03 2017-02-01 56.079 90,821 -2,487 0.00% 5,093,190
2017-02-02 2017-01-27 55.728 93,308 +2,842 0.00% 5,199,832
2017-02-01 2017-01-25 55.024 90,466 -1,421 0.00% 4,977,799
2017-01-26 2017-01-24 54.813 91,887 +1,777 0.00% 5,036,592
2017-01-23 2017-01-19 54.602 90,110 +710 0.00% 4,920,168
2017-01-19 2017-01-17 54.180 89,400 +3,553 0.00% 4,843,658
2017-01-12 2017-01-10 54.602 85,847 -1,421 0.00% 4,687,401
2017-01-09 2017-01-05 54.180 87,268 -5,685 0.00% 4,728,147
2017-01-05 2017-01-03 53.969 92,953 -7,106 0.00% 5,016,537
2016-12-22 2016-12-20 52.772 100,059 +711 0.00% 5,280,349
2016-12-19 2016-12-15 53.687 99,348 +8,527 0.00% 5,333,704
2016-12-16 2016-12-14 54.391 90,821 -1,421 0.00% 4,939,819
2016-12-14 2016-12-12 53.617 92,242 +1,421 0.00% 4,945,713
2016-12-12 2016-12-08 54.320 90,821 -1,421 0.00% 4,933,428
2016-12-08 2016-12-06 54.320 92,242 +2,487 0.00% 5,010,617
2016-12-06 2016-12-02 53.265 89,755 +3,553 0.00% 4,780,791
2016-12-05 2016-12-01 53.687 86,202 +1,421 0.00% 4,627,934
2016-12-01 2016-11-29 54.602 84,781 +711 0.00% 4,629,195
2016-11-30 2016-11-28 54.672 84,070 -711 0.00% 4,596,289
2016-11-29 2016-11-25 54.461 84,781 +711 0.00% 4,617,264
2016-11-25 2016-11-23 54.743 84,070 -711 0.00% 4,602,204
2016-11-24 2016-11-22 55.024 84,781 +5,685 0.00% 4,664,988
2016-11-23 2016-11-21 54.391 79,096 +711 0.00% 4,302,088
2016-11-22 2016-11-18 55.094 78,385 +710 0.00% 4,318,570
2016-11-21 2016-11-17 55.235 77,675 +14,212 0.00% 4,290,384
2016-11-18 2016-11-16 56.079 63,463 +8,524 0.00% 3,558,969
2016-11-11 2016-11-09 59.246 54,939 +356 0.00% 3,254,903
2016-10-27 2016-10-25 61.497 54,583 +1,066 0.00% 3,356,712
2016-10-24 2016-10-19 60.794 53,517 -1,066 0.00% 3,253,499
2016-10-18 2016-10-14 60.512 54,583 +793 0.00% 3,302,943
2016-10-17 2016-10-13 59.809 53,790 +710 0.00% 3,217,108
2016-10-13 2016-10-11 59.246 53,080 +88 0.00% 3,144,765
2016-10-03 2016-09-29 60.653 52,992 -2,842 0.00% 3,214,125
2016-09-29 2016-09-27 59.949 55,834 -1,421 0.00% 3,347,215
2016-09-27 2016-09-23 59.105 57,255 +1,421 0.00% 3,384,059
2016-09-26 2016-09-22 59.527 55,834 +2,842 0.00% 3,323,643
2016-09-12 2016-09-08 60.723 52,992 -1,421 0.00% 3,217,854
2016-08-26 2016-08-24 59.316 54,413 +1,421 0.00% 3,227,569
2016-08-22 2016-08-18 61.012 52,992 +312 0.00% 3,233,144
2016-08-19 2016-08-17 60.304 52,680 +4,945 0.00% 3,176,822
2016-08-12 2016-08-10 59.313 47,735 -404 0.00% 2,831,316
2016-07-20 2016-07-18 59.384 48,139 +6,358 0.00% 2,858,686
2016-07-13 2016-07-11 57.190 41,781 +401 0.00% 2,389,448
2016-07-05 2016-06-30 55.491 41,380 -706 0.00% 2,296,223
2016-06-29 2016-06-27 53.863 42,086 -1,060 0.00% 2,266,886
2016-06-28 2016-06-24 53.014 43,146 +1,060 0.00% 2,287,335
2016-06-14 2016-06-10 53.792 42,086 -707 0.00% 2,263,908
2016-05-24 2016-05-20 51.103 42,793 +707 0.00% 2,186,842
2016-05-20 2016-05-18 59.276 42,086 +3,240 0.00% 2,494,678
2016-04-25 2016-04-21 59.352 38,846 -1,305 0.00% 2,305,603
2016-04-15 2016-04-13 58.816 40,151 -652 0.00% 2,361,506
2016-04-14 2016-04-12 57.895 40,803 +652 0.00% 2,362,307
2016-03-22 2016-03-18 58.125 40,151 -760 0.00% 2,333,796
2016-03-11 2016-03-09 55.595 40,911 -652 0.00% 2,274,445
2016-03-09 2016-03-07 55.212 41,563 -653 0.00% 2,294,757
2016-03-08 2016-03-04 55.748 42,216 +2,065 0.00% 2,353,471
2016-03-04 2016-03-02 56.669 40,151 -2,608 0.00% 2,275,297
2016-02-24 2016-02-22 56.208 42,759 -652 0.00% 2,403,415
2016-02-23 2016-02-19 55.212 43,411 +652 0.00% 2,396,788
2016-02-11 2016-02-04 54.521 42,759 +1,304 0.00% 2,331,280
2016-02-02 2016-01-29 53.831 41,455 -652 0.00% 2,231,574
2016-02-01 2016-01-28 53.294 42,107 +652 0.00% 2,244,070
2016-01-27 2016-01-25 53.678 41,455 -652 0.00% 2,225,217
2016-01-26 2016-01-22 53.064 42,107 +1,956 0.00% 2,234,384
2016-01-12 2016-01-08 56.208 40,151 -652 0.00% 2,256,824
2016-01-11 2016-01-07 55.595 40,803 +652 0.00% 2,268,441
2016-01-08 2016-01-06 57.205 40,151 +653 0.00% 2,296,849
2015-12-29 2015-12-24 56.975 39,498 -653 0.00% 2,250,408
2015-12-22 2015-12-18 56.285 40,151 -75 0.00% 2,259,903
2015-12-18 2015-12-16 56.132 40,226 +728 0.00% 2,257,955
2015-12-14 2015-12-10 55.672 39,498 -653 0.00% 2,198,918
2015-12-10 2015-12-08 55.442 40,151 +653 0.00% 2,226,035
2015-12-09 2015-12-07 55.748 39,498 -653 0.00% 2,201,947
2015-12-03 2015-12-01 56.208 40,151 +653 0.00% 2,256,824
2015-10-16 2015-10-14 51.991 39,498 +88 0.00% 2,053,535
2015-09-01 2015-08-28 53.525 39,410 -1,305 0.00% 2,109,401
2015-08-27 2015-08-25 52.991 40,715 +1,305 0.00% 2,157,510
2015-08-26 2015-08-24 52.295 39,410 +287 0.00% 2,060,959
2015-07-17 2015-07-15 53.918 39,123 +327 0.00% 2,109,414
2015-07-09 2015-07-07 53.609 38,796 -2,589 0.00% 2,079,796
2015-07-07 2015-07-03 54.149 41,385 +647 0.00% 2,240,966
2015-05-22 2015-05-20 60.339 40,738 +841 0.00% 2,458,077
2015-05-14 2015-05-12 59.234 39,897 +634 0.00% 2,363,276
2015-04-30 2015-04-28 60.733 39,263 +1,330 0.00% 2,384,561
2015-04-10 2015-04-08 60.418 37,933 -634 0.00% 2,291,819
2015-04-02 2015-03-31 58.209 38,567 -294 0.00% 2,244,949
2015-03-30 2015-03-26 57.420 38,861 -634 0.00% 2,231,411
2015-03-20 2015-03-18 55.843 39,495 -2,536 0.00% 2,205,513
2015-03-19 2015-03-17 55.448 42,031 -634 0.00% 2,330,555
2015-03-09 2015-03-05 54.581 42,665 -1,450 0.00% 2,328,692
2015-03-03 2015-02-27 56.789 44,115 +2,379 0.00% 2,505,261
2015-02-03 2015-01-30 54.344 41,736 +634 0.00% 2,268,111
2015-02-02 2015-01-29 54.581 41,102 -2,536 0.00% 2,243,382
2015-01-29 2015-01-27 53.082 43,638 +346 0.00% 2,316,403
2015-01-27 2015-01-23 52.925 43,292 -317 0.00% 2,291,208
2015-01-16 2015-01-14 52.057 43,609 +634 0.00% 2,270,149
2015-01-15 2015-01-13 52.925 42,975 -1,268 0.00% 2,274,430
2015-01-05 2014-12-31 50.164 44,243 -1,268 0.00% 2,219,402
2014-12-23 2014-12-19 49.454 45,511 +1,268 0.00% 2,250,703
2014-12-19 2014-12-17 49.060 44,243 -634 0.00% 2,170,547
2014-12-17 2014-12-15 49.454 44,877 +831 0.00% 2,219,349
2014-12-12 2014-12-10 49.139 44,046 -431 0.00% 2,164,356
2014-12-10 2014-12-08 49.375 44,477 +634 0.00% 2,196,059
2014-12-04 2014-12-02 49.060 43,843 -1,201 0.00% 2,150,923
2014-12-02 2014-11-28 49.139 45,044 +1,268 0.00% 2,213,397
2014-10-30 2014-10-28 49.139 43,776 +67 0.00% 2,151,089
2014-10-27 2014-10-23 48.981 43,709 +1,062 0.00% 2,140,902
2014-09-29 2014-09-25 49.533 42,647 +1,201 0.00% 2,112,430
2014-09-17 2014-09-15 48.823 41,446 -6,340 0.00% 2,023,520
2014-09-10 2014-09-05 50.401 47,786 -2,535 0.00% 2,408,440
2014-09-05 2014-09-03 50.242 50,321 -1,178 0.00% 2,528,236
2014-09-03 2014-09-01 49.686 51,499 -3,145 0.00% 2,558,763
2014-09-02 2014-08-29 48.891 54,644 -954 0.00% 2,671,584
2014-09-01 2014-08-28 48.811 55,598 +2,516 0.00% 2,713,806
2014-08-28 2014-08-26 50.242 53,082 +944 0.00% 2,666,954
2014-08-26 2014-08-22 49.765 52,138 -658 0.00% 2,594,657
2014-08-21 2014-08-19 49.209 52,796 +1,572 0.00% 2,598,022
2014-08-01 2014-07-30 49.050 51,224 +1,887 0.00% 2,512,522
2014-07-25 2014-07-23 47.937 49,337 -629 0.00% 2,365,055
2014-07-15 2014-07-11 47.062 49,966 -629 0.00% 2,351,514
2014-07-08 2014-07-04 47.062 50,595 -943 0.00% 2,381,116
2014-07-04 2014-07-02 47.698 51,538 +319 0.00% 2,458,273
2014-06-30 2014-06-26 47.062 51,219 -1,258 0.00% 2,410,483
2014-06-25 2014-06-23 46.029 52,477 -1,258 0.00% 2,415,454
2014-06-23 2014-06-19 46.426 53,735 +1,258 0.00% 2,494,717
2014-06-16 2014-06-12 46.188 52,477 -1,258 0.00% 2,423,798
2014-06-04 2014-05-30 46.665 53,735 -1,258 0.00% 2,507,533
2014-05-19 2014-05-15 45.870 54,993 -446 0.00% 2,522,519
2014-05-12 2014-05-08 46.877 55,439 +1,286 0.00% 2,598,819
2014-04-30 2014-04-28 47.528 54,153 -3,154 0.00% 2,573,793
2014-04-29 2014-04-25 47.284 57,307 +2,457 0.00% 2,709,705
2014-04-25 2014-04-23 47.935 54,850 +614 0.00% 2,629,239
2014-04-23 2014-04-17 47.528 54,236 +2,458 0.00% 2,577,738
2014-04-22 2014-04-16 47.447 51,778 -2,458 0.00% 2,456,699
2014-04-16 2014-04-14 48.342 54,236 -614 0.00% 2,621,877
2014-04-14 2014-04-10 48.098 54,850 -922 0.00% 2,638,167
2014-03-17 2014-03-13 45.494 55,772 +615 0.00% 2,537,267
2014-03-12 2014-03-10 45.331 55,157 -615 0.00% 2,500,311
2014-02-19 2014-02-17 44.761 55,772 -718 0.00% 2,496,417
2014-02-07 2014-02-05 43.703 56,490 +614 0.00% 2,468,789
2014-02-05 2014-01-30 44.680 55,876 +614 0.00% 2,496,525
2014-02-04 2014-01-28 44.598 55,262 +615 0.00% 2,464,594
2014-01-29 2014-01-27 45.412 54,647 +614 0.00% 2,481,640
2014-01-24 2014-01-22 46.226 54,033 -18,768 0.00% 2,497,731
2014-01-16 2014-01-14 46.063 72,801 +3,072 0.00% 3,353,451
2014-01-08 2014-01-06 46.470 69,729 +1,228 0.00% 3,240,319
2014-01-07 2014-01-03 46.714 68,501 +868 0.00% 3,199,978
2013-12-30 2013-12-24 47.691 67,633 +922 0.00% 3,225,481
2013-12-17 2013-12-13 47.935 66,711 +1,229 0.00% 3,197,797
2013-12-16 2013-12-12 48.179 65,482 +1,843 0.00% 3,154,873
2013-12-11 2013-12-09 48.668 63,639 -615 0.00% 3,097,153
2013-12-09 2013-12-05 48.668 64,254 -1,228 0.00% 3,127,084
2013-12-03 2013-11-29 49.074 65,482 +2,457 0.00% 3,213,494
2013-11-13 2013-11-11 48.586 63,025 -980 0.00% 3,062,142
2013-11-12 2013-11-08 47.772 64,005 +1,229 0.00% 3,057,667
2013-10-25 2013-10-23 48.830 62,776 -1,229 0.00% 3,065,371
2013-10-24 2013-10-22 48.830 64,005 -307 0.00% 3,125,384
2013-10-17 2013-10-15 49.481 64,312 -3 0.00% 3,182,246
2013-10-16 2013-10-11 49.400 64,315 -1,313 0.00% 3,177,161
2013-10-08 2013-10-04 50.295 65,628 -30,719 0.00% 3,300,774
2013-10-07 2013-10-03 50.621 96,347 -1,228 0.00% 4,877,157
2013-10-03 2013-09-30 49.970 97,575 +31,640 0.00% 4,875,791
2013-09-11 2013-09-09 48.912 65,935 -1,229 0.00% 3,224,992
2013-09-10 2013-09-06 48.993 67,164 +9,830 0.00% 3,290,571
2013-09-09 2013-09-05 49.566 57,334 -614 0.00% 2,841,826
2013-09-06 2013-09-04 48.992 57,948 +479 0.00% 2,838,972
2013-08-02 2013-07-31 47.350 57,469 +340 0.00% 2,721,183
2013-07-15 2013-07-11 48.253 57,129 -1,827 0.00% 2,756,654
2013-07-09 2013-07-05 47.186 58,956 +414 0.00% 2,781,917
2013-06-28 2013-06-26 45.709 58,542 -680 0.00% 2,675,907
2013-06-27 2013-06-25 44.971 59,222 +1,219 0.00% 2,663,250
2013-06-26 2013-06-24 45.053 58,003 +609 0.00% 2,613,191
2013-06-17 2013-06-13 46.037 57,394 +609 0.00% 2,642,273
2013-06-05 2013-06-03 50.305 56,785 +305 0.00% 2,856,554
2013-06-04 2013-05-31 50.387 56,480 +2,437 0.00% 2,845,846
2013-05-29 2013-05-27 52.274 54,043 -2,437 0.00% 2,825,057
2013-05-27 2013-05-23 51.372 56,480 +1,218 0.00% 2,901,465
2013-05-15 2013-05-13 51.125 55,262 +1,219 0.00% 2,825,289
2013-05-13 2013-05-09 53.658 54,043 +898 0.00% 2,899,849
2013-04-24 2013-04-22 51.238 53,145 +2,996 0.00% 2,723,050
2013-03-22 2013-03-20 51.238 50,149 -2,996 0.00% 2,569,541
2013-03-06 2013-03-04 52.907 53,145 -669 0.00% 2,811,749
2013-03-01 2013-02-27 52.657 53,814 -6 0.00% 2,833,672
2013-02-28 2013-02-26 52.907 53,820 -1,198 0.00% 2,847,461
2013-02-26 2013-02-22 52.991 55,018 +1,198 0.00% 2,915,435
2013-02-25 2013-02-21 52.991 53,820 +669 0.00% 2,851,953
2013-02-21 2013-02-19 53.742 53,151 -21,570 0.00% 2,856,421
2013-02-06 2013-02-04 52.824 74,721 +21,570 0.00% 3,947,038
2013-02-04 2013-01-31 53.408 53,151 -14,979 0.00% 2,838,679
2013-02-01 2013-01-30 53.324 68,130 +14,979 0.00% 3,632,990
2013-01-31 2013-01-29 52.740 53,151 -2,397 0.00% 2,803,196
2013-01-30 2013-01-28 52.323 55,548 +2,397 0.00% 2,906,437
2013-01-18 2013-01-16 52.406 53,151 -300 0.00% 2,785,454
2013-01-10 2013-01-08 51.655 53,451 -10,186 0.00% 2,761,032
2013-01-09 2013-01-07 51.488 63,637 +10,186 0.00% 3,276,572
2013-01-04 2013-01-02 51.822 53,451 -351 0.00% 2,769,953
2012-12-07 2012-12-05 52.073 53,802 -338 0.00% 2,801,611
2012-11-07 2012-11-05 50.153 54,140 -1,004 0.00% 2,715,299
2012-10-29 2012-10-25 50.237 55,144 -1,252 0.00% 2,770,254
2012-10-26 2012-10-24 50.320 56,396 -2,397 0.00% 2,837,857
2012-10-24 2012-10-19 49.068 58,793 -1,268 0.00% 2,884,881
2012-10-18 2012-10-16 48.818 60,061 -967 0.00% 2,932,063
2012-10-16 2012-10-12 48.818 61,028 -3,620 0.00% 2,979,270
2012-10-10 2012-10-08 49.319 64,648 -299 0.00% 3,188,361
2012-10-04 2012-09-28 49.068 64,947 +424 0.00% 3,186,848
2012-09-26 2012-09-24 48.902 64,523 -1,605 0.00% 3,155,274
2012-09-24 2012-09-20 48.985 66,128 +6 0.00% 3,239,279
2012-09-19 2012-09-17 48.484 66,122 -1,589 0.00% 3,205,878
2012-09-12 2012-09-10 47.399 67,711 -600 0.00% 3,209,464
2012-09-10 2012-09-06 46.732 68,311 -3,595 0.00% 3,192,299
2012-09-07 2012-09-05 46.648 71,906 -898 0.00% 3,354,300
2012-08-24 2012-08-22 47.318 72,804 +645 0.00% 3,444,957
2012-08-13 2012-08-09 46.645 72,159 -1,188 0.00% 3,365,832
2012-07-30 2012-07-26 44.540 73,347 -2,078 0.00% 3,266,858
2012-07-09 2012-07-05 44.877 75,425 -1,188 0.00% 3,384,813
2012-05-29 2012-05-25 42.603 76,613 -594 0.00% 3,263,963
2012-05-24 2012-05-22 42.940 77,207 +1,782 0.00% 3,315,271
2012-05-08 2012-05-04 47.940 75,425 +1,485 0.00% 3,615,905
2012-05-07 2012-05-03 47.855 73,940 +1,349 0.00% 3,538,372
2012-03-21 2012-03-19 47.083 72,591 +583 0.00% 3,417,787
2012-03-01 2012-02-28 47.083 72,008 -843 0.00% 3,390,338
2012-02-17 2012-02-15 46.568 72,851 -8,647 0.00% 3,392,542
2012-02-16 2012-02-14 45.453 81,498 +1,219 0.00% 3,704,356
2012-02-14 2012-02-10 45.110 80,279 +8,162 0.00% 3,621,409
2012-02-03 2012-02-01 44.767 72,117 -185,383 0.00% 3,228,480
2012-01-09 2012-01-05 43.395 257,500 -1,307 0.01% 11,174,231
2012-01-06 2012-01-04 43.395 258,807 -2,372 0.01% 11,230,949
2011-12-21 2011-12-19 42.023 261,179 -2,332 0.01% 10,975,498
2011-12-14 2011-12-12 43.052 263,511 -2,370 0.01% 11,344,683
2011-12-05 2011-12-01 43.567 265,881 -292 0.01% 11,583,530
2011-12-02 2011-11-30 42.966 266,173 -777 0.01% 11,436,460
2011-12-01 2011-11-29 42.109 266,950 -583 0.01% 11,240,906
2011-11-28 2011-11-24 41.080 267,533 +583 0.01% 10,990,129
2011-11-21 2011-11-17 42.366 266,950 +292 0.01% 11,309,588
2011-11-17 2011-11-15 42.966 266,658 -4,028 0.01% 11,457,299
2011-11-15 2011-11-11 42.966 270,686 -3,130 0.01% 11,630,367
2011-11-09 2011-11-07 43.567 273,816 -75,315 0.01% 11,929,231
2011-11-08 2011-11-04 43.138 349,131 -1,166 0.01% 15,060,740
2011-11-02 2011-10-31 43.395 350,297 +777 0.01% 15,201,164
2011-11-01 2011-10-28 43.824 349,520 +2,916 0.01% 15,317,322
2011-10-18 2011-10-14 41.937 346,604 -415 0.01% 14,535,579
2011-10-13 2011-10-11 41.337 347,019 +1,987 0.01% 14,344,658
2011-09-23 2011-09-21 43.052 345,032 -1,302 0.01% 14,854,327
2011-09-19 2011-09-15 43.309 346,334 -291 0.01% 14,999,487
2011-09-16 2011-09-14 43.567 346,625 -347 0.01% 15,101,271
2011-09-15 2011-09-12 42.537 346,972 +291 0.01% 14,759,308
2011-09-07 2011-09-05 43.481 346,681 +347 0.01% 15,073,979
2011-08-24 2011-08-22 44.241 346,334 +4,678 0.01% 15,322,248
2011-08-23 2011-08-19 43.549 341,656 -1,416 0.01% 14,878,649
2011-08-12 2011-08-10 40.778 343,072 -578 0.01% 13,989,837
2011-08-11 2011-08-09 40.259 343,650 +1,733 0.01% 13,834,892
2011-08-08 2011-08-04 45.194 341,917 +1,732 0.01% 15,452,461
2011-08-04 2011-08-02 45.626 340,185 -1,155 0.01% 15,521,448
2011-08-01 2011-07-28 45.713 341,340 +2,310 0.01% 15,603,699
2011-07-06 2011-07-04 48.137 339,030 -577 0.01% 16,319,971
2011-06-29 2011-06-27 46.579 339,607 +577 0.01% 15,818,503
2011-06-10 2011-06-08 47.704 339,030 -2,599 0.01% 16,173,209
2011-06-09 2011-06-07 47.964 341,629 +1,733 0.01% 16,385,925
2011-06-03 2011-06-01 49.782 339,896 -1,733 0.01% 16,920,779
2011-05-26 2011-05-24 48.484 341,629 -307 0.01% 16,563,390
2011-05-24 2011-05-20 49.090 341,936 +5 0.01% 16,785,503
2011-05-23 2011-05-19 49.090 341,931 +577 0.01% 16,785,257
2011-05-18 2011-05-16 48.830 341,354 +4,480 0.01% 16,668,272
2011-05-17 2011-05-13 49.176 336,874 +1,155 0.01% 16,566,177
2011-05-06 2011-05-04 48.484 335,719 +1,733 0.01% 16,276,852
2011-05-05 2011-05-03 48.743 333,986 +577 0.01% 16,279,577
2011-04-29 2011-04-27 49.349 333,409 -577 0.01% 16,453,513
2011-04-19 2011-04-15 49.609 333,986 +302 0.01% 16,568,735
2011-04-11 2011-04-07 50.215 333,684 -2,887 0.01% 16,755,980
2011-04-01 2011-03-30 49.869 336,571 +4,177 0.01% 16,784,393
2011-03-17 2011-03-15 50.487 332,394 +1,732 0.01% 16,781,662
2011-03-16 2011-03-14 51.367 330,662 +4,868 0.01% 16,985,059
2011-03-14 2011-03-10 51.543 325,794 +317 0.01% 16,792,316
2011-03-08 2011-03-04 51.103 325,477 +175,086 0.01% 16,632,838
2011-03-03 2011-03-01 51.103 150,391 -1,230 0.00% 7,685,425
2011-03-02 2011-02-28 50.399 151,621 -9,336 0.00% 7,641,593
2011-02-16 2011-02-14 49.608 160,957 +5,685 0.00% 7,984,705
2011-02-10 2011-02-08 51.191 155,272 +1,230 0.00% 7,948,516
2011-02-01 2011-01-28 50.399 154,042 +2,842 0.00% 7,763,609
2011-01-28 2011-01-26 50.927 151,200 +285 0.00% 7,700,169
2011-01-27 2011-01-25 50.927 150,915 +284 0.00% 7,685,655
2011-01-26 2011-01-24 51.455 150,631 +2,274 0.00% 7,750,686
2011-01-17 2011-01-13 51.895 148,357 -2,843 0.00% 7,698,923
2011-01-13 2011-01-11 52.070 151,200 +4,264 0.00% 7,873,057
2011-01-11 2011-01-07 52.334 146,936 +1,137 0.00% 7,689,801
2010-12-30 2010-12-28 49.432 145,799 +930 0.00% 7,207,104
2010-12-23 2010-12-21 49.960 144,869 +569 0.00% 7,237,586
2010-12-21 2010-12-17 50.047 144,300 +568 0.00% 7,221,851
2010-12-17 2010-12-15 50.223 143,732 +1,764 0.00% 7,218,708
2010-12-15 2010-12-13 51.191 141,968 +4,548 0.00% 7,267,472
2010-12-09 2010-12-07 50.927 137,420 +1,137 0.00% 6,998,395
2010-12-08 2010-12-06 50.575 136,283 +1,705 0.00% 6,892,542
2010-12-06 2010-12-02 51.015 134,578 -3,695 0.00% 6,865,497
2010-12-03 2010-12-01 51.279 138,273 +5,685 0.00% 7,090,484
2010-12-02 2010-11-30 50.399 132,588 +1,269 0.00% 6,682,343
2010-11-30 2010-11-26 50.311 131,319 -568 0.00% 6,606,836
2010-11-24 2010-11-22 51.543 131,887 +284 0.00% 6,797,818
2010-11-18 2010-11-16 52.774 131,603 -1,137 0.00% 6,945,235
2010-11-12 2010-11-10 54.006 132,740 -1,137 0.00% 7,168,695
2010-11-10 2010-11-08 54.797 133,877 +1,137 0.00% 7,336,078
2010-11-09 2010-11-05 54.269 132,740 -5,685 0.00% 7,203,721
2010-11-08 2010-11-04 54.885 138,425 -946 0.00% 7,597,471
2010-11-05 2010-11-03 54.357 139,371 +5,565 0.00% 7,575,840
2010-11-04 2010-11-02 52.950 133,806 +569 0.00% 7,085,035
2010-11-03 2010-11-01 53.126 133,237 +568 0.00% 7,078,345
2010-11-01 2010-10-28 52.422 132,669 +1 0.00% 6,954,816
2010-10-29 2010-10-27 51.983 132,668 +568 0.00% 6,896,418
2010-10-28 2010-10-26 52.862 132,100 +1,137 0.00% 6,983,083
2010-10-22 2010-10-20 53.566 130,963 -2,386 0.00% 7,015,132
2010-10-19 2010-10-15 54.269 133,349 +2,842 0.00% 7,236,771
2010-10-18 2010-10-14 53.566 130,507 -1,017 0.00% 6,990,706
2010-10-15 2010-10-13 53.566 131,524 +1,137 0.00% 7,045,182
2010-10-14 2010-10-12 53.742 130,387 -569 0.00% 7,007,215
2010-10-12 2010-10-08 51.719 130,956 +635 0.00% 6,772,868
2010-10-07 2010-10-05 52.070 130,321 -5,685 0.00% 6,785,878
2010-10-04 2010-09-29 51.015 136,006 +3,411 0.00% 6,938,346
2010-09-30 2010-09-28 50.839 132,595 -5,685 0.00% 6,741,009
2010-09-29 2010-09-27 51.983 138,280 -1,705 0.00% 7,188,144
2010-09-27 2010-09-22 50.751 139,985 +5,116 0.00% 7,104,397
2010-09-21 2010-09-17 49.960 134,869 -568 0.00% 6,737,990
2010-09-15 2010-09-13 50.663 135,437 -1,137 0.00% 6,861,668
2010-09-14 2010-09-10 50.487 136,574 -5,685 0.00% 6,895,247
2010-09-13 2010-09-09 50.399 142,259 -1,705 0.00% 7,169,755
2010-09-09 2010-09-07 50.487 143,964 -3,695 0.00% 7,268,348
2010-09-07 2010-09-03 49.256 147,659 +2,842 0.00% 7,273,072
2010-09-03 2010-09-01 48.992 144,817 +3,695 0.00% 7,094,873
2010-08-31 2010-08-27 48.464 141,122 +284 0.00% 6,839,372
2010-08-30 2010-08-26 49.344 140,838 -8,527 0.00% 6,949,485
2010-08-27 2010-08-25 49.415 149,365 +2,843 0.00% 7,380,935
2010-08-26 2010-08-24 49.415 146,522 +6,390 0.00% 7,240,447
2010-08-24 2010-08-20 49.239 140,132 -566 0.00% 6,899,907
2010-08-23 2010-08-19 49.592 140,698 +566 0.00% 6,977,527
2010-08-19 2010-08-17 49.327 140,132 -4,242 0.00% 6,912,295
2010-08-18 2010-08-16 49.681 144,374 -5,657 0.00% 7,172,591
2010-08-17 2010-08-13 49.946 150,031 -8,484 0.00% 7,493,422
2010-08-16 2010-08-12 49.857 158,515 +1,132 0.00% 7,903,150
2010-08-11 2010-08-09 51.360 157,383 +2,828 0.00% 8,083,225
2010-08-06 2010-08-04 49.504 154,555 +1,414 0.00% 7,651,064
2010-08-05 2010-08-03 49.327 153,141 +8,484 0.00% 7,553,990
2010-07-30 2010-07-28 48.620 144,657 +2,828 0.00% 7,033,199
2010-07-26 2010-07-22 48.708 141,829 -1,131 0.00% 6,908,239
2010-06-21 2010-06-17 47.559 142,960 -16 0.00% 6,799,039
2010-06-18 2010-06-15 47.117 142,976 +16 0.00% 6,736,605
2010-06-17 2010-06-14 47.029 142,960 +5,656 0.00% 6,723,214
2010-06-15 2010-06-11 46.410 137,304 +1,341 0.00% 6,372,256
2010-05-28 2010-05-26 45.437 135,963 +2,828 0.00% 6,177,811
2010-05-18 2010-05-14 47.117 133,135 +1,414 0.00% 6,272,926
2010-05-13 2010-05-11 46.940 131,721 +1,131 0.00% 6,183,015
2010-05-10 2010-05-06 46.321 130,590 +283 0.00% 6,049,116
2010-04-23 2010-04-21 50.830 130,307 -1,131 0.00% 6,623,481
2010-04-19 2010-04-15 51.891 131,438 -5,939 0.00% 6,820,399
2010-04-16 2010-04-14 52.244 137,377 -316 0.00% 7,177,154
2010-04-15 2010-04-13 51.979 137,693 -6,787 0.00% 7,157,147
2010-04-13 2010-04-09 52.244 144,480 +5,656 0.00% 7,548,244
2010-04-12 2010-04-08 51.360 138,824 +33 0.00% 7,130,031
2010-04-09 2010-04-07 51.979 138,791 -5,656 0.00% 7,214,220
2010-04-01 2010-03-30 52.067 144,447 +3,577 0.00% 7,520,982
2010-03-31 2010-03-29 51.625 140,870 -5,274 0.00% 7,272,473
2010-03-30 2010-03-26 51.183 146,144 +565 0.00% 7,480,150
2010-03-26 2010-03-24 51.250 145,579 +1,948 0.00% 7,460,977
2010-03-19 2010-03-17 51.340 143,631 +1,395 0.00% 7,374,010
2010-03-17 2010-03-15 51.340 142,236 -362 0.00% 7,302,391
2010-03-16 2010-03-12 51.430 142,598 +1,074 0.00% 7,333,753
2010-03-15 2010-03-11 51.430 141,524 -2,266 0.00% 7,278,518
2010-03-12 2010-03-10 51.609 143,790 -1,870 0.00% 7,420,824
2010-03-11 2010-03-09 51.161 145,660 -2,790 0.00% 7,452,077
2010-03-10 2010-03-08 51.609 148,450 -1,429 0.00% 7,661,320
2010-03-09 2010-03-05 50.534 149,879 +4,955 0.00% 7,573,922
2010-03-08 2010-03-04 49.817 144,924 -18,137 0.00% 7,219,648
2010-03-05 2010-03-03 50.086 163,061 +11,719 0.01% 8,167,006
2010-03-03 2010-03-01 48.831 151,342 +5,581 0.00% 7,390,212
2010-02-24 2010-02-22 48.025 145,761 -1,379 0.00% 7,000,146
2010-02-23 2010-02-19 47.398 147,140 +2,791 0.00% 6,974,087
2010-02-19 2010-02-17 48.025 144,349 -2,791 0.00% 6,932,335
2010-02-17 2010-02-11 47.666 147,140 +2,791 0.00% 7,013,638
2010-02-12 2010-02-10 48.204 144,349 -6,139 0.00% 6,958,201
2010-02-11 2010-02-09 47.487 150,488 -3,627 0.00% 7,146,258
2010-02-10 2010-02-08 46.950 154,115 +837 0.00% 7,235,643
2010-02-01 2010-01-28 45.247 153,278 +558 0.00% 6,935,410
2010-01-29 2010-01-27 45.068 152,720 +2,790 0.00% 6,882,795
2010-01-27 2010-01-25 46.233 149,930 -8,929 0.00% 6,931,691
2010-01-26 2010-01-22 46.322 158,859 +3,349 0.00% 7,358,738
2010-01-22 2010-01-20 47.846 155,510 +1,953 0.00% 7,440,473
2010-01-20 2010-01-18 48.831 153,557 -2,790 0.00% 7,498,373
2010-01-07 2010-01-05 47.398 156,347 +558 0.00% 7,410,477
2010-01-04 2009-12-29 47.846 155,789 -5,581 0.00% 7,453,822
2009-12-30 2009-12-28 47.756 161,370 +5,581 0.01% 7,706,389
2009-12-18 2009-12-16 47.129 155,789 +2,790 0.00% 7,342,154
2009-12-16 2009-12-14 47.756 152,999 +21 0.00% 7,306,624
2009-12-07 2009-12-03 48.383 152,978 +1,116 0.00% 7,401,567
2009-11-19 2009-11-17 48.473 151,862 +558 0.00% 7,361,178
2009-11-17 2009-11-13 49.010 151,304 +2,790 0.00% 7,415,470
2009-11-11 2009-11-09 49.369 148,514 -5,581 0.00% 7,331,957
2009-11-10 2009-11-06 48.473 154,095 +2,791 0.00% 7,469,418
2009-11-09 2009-11-05 47.756 151,304 +2,232 0.00% 7,225,677
2009-11-04 2009-11-02 48.652 149,072 -1,116 0.00% 7,252,652
2009-11-02 2009-10-29 49.010 150,188 +7,254 0.00% 7,360,774
2009-10-28 2009-10-23 50.802 142,934 -2,790 0.00% 7,261,386
2009-10-27 2009-10-22 49.906 145,724 +2,790 0.00% 7,272,559
2009-10-23 2009-10-21 51.430 142,934 +570 0.00% 7,351,033
2009-10-22 2009-10-20 51.430 142,364 -3,766 0.00% 7,321,718
2009-10-19 2009-10-15 50.175 146,130 +2,790 0.00% 7,332,100
2009-10-06 2009-10-02 47.218 143,340 -390 0.00% 6,768,290
2009-09-30 2009-09-28 46.860 143,730 +390 0.00% 6,735,193
2009-09-21 2009-09-17 49.010 143,340 -297 0.00% 7,025,151
2009-09-18 2009-09-16 48.204 143,637 +5,580 0.00% 6,923,880
2009-09-15 2009-09-11 48.294 138,057 +558 0.00% 6,667,272
2009-08-28 2009-08-26 48.725 137,499 +558 0.00% 6,699,638
2009-08-27 2009-08-25 49.085 136,941 +3,785 0.00% 6,721,783
2009-08-20 2009-08-18 49.446 133,156 -22,206 0.00% 6,583,966
2009-08-18 2009-08-14 50.256 155,362 -2,776 0.00% 7,807,887
2009-08-17 2009-08-13 50.256 158,138 -33,309 0.00% 7,947,398
2009-08-14 2009-08-12 50.436 191,447 -2,776 0.01% 9,655,863
2009-08-12 2009-08-10 51.067 194,223 -7 0.01% 9,918,323
2009-08-11 2009-08-07 48.095 194,230 -10,548 0.01% 9,341,402
2009-08-10 2009-08-06 49.896 204,778 +555 0.01% 10,217,569
2009-08-06 2009-08-04 50.076 204,223 +2,221 0.01% 10,226,663
2009-08-05 2009-08-03 50.166 202,002 -38,306 0.01% 10,133,638
2009-08-04 2009-07-31 50.616 240,308 +53,295 0.01% 12,163,514
2009-07-31 2009-07-29 48.995 187,013 +2,221 0.01% 9,162,737
2009-07-29 2009-07-27 48.275 184,792 -17,210 0.01% 8,920,773
2009-07-28 2009-07-24 48.095 202,002 -1,110 0.01% 9,715,193
2009-07-27 2009-07-23 48.365 203,112 -897 0.01% 9,823,458
2009-07-22 2009-07-20 47.194 204,009 -310 0.01% 9,627,979
2009-07-21 2009-07-17 45.843 204,319 -1,292 0.01% 9,366,580
2009-07-20 2009-07-16 44.222 205,611 -16,654 0.01% 9,092,480
2009-07-17 2009-07-15 44.762 222,265 +13,323 0.01% 9,949,059
2009-07-16 2009-07-14 44.132 208,942 -1,110 0.01% 9,220,964
2009-07-15 2009-07-13 43.681 210,052 +9,035 0.01% 9,175,359
2009-07-06 2009-07-02 42.420 201,017 +310 0.01% 8,527,235
2009-07-02 2009-06-29 42.871 200,707 +1,110 0.01% 8,604,467
2009-06-19 2009-06-17 42.601 199,597 -383 0.01% 8,502,951
2009-06-18 2009-06-16 42.240 199,980 +1,110 0.01% 8,447,222
2009-06-17 2009-06-15 43.141 198,870 +1,602 0.01% 8,579,447
2009-06-09 2009-06-05 44.942 197,268 +17,210 0.01% 8,865,673
2009-06-08 2009-06-04 45.393 180,058 +555 0.01% 8,173,301
2009-06-05 2009-06-03 45.483 179,503 -2,221 0.01% 8,164,275
2009-06-04 2009-06-02 44.222 181,724 -891 0.01% 8,036,155
2009-06-03 2009-06-01 44.852 182,615 -3,550 0.01% 8,190,687
2009-06-02 2009-05-29 44.222 186,165 +2,221 0.01% 8,232,544
2009-06-01 2009-05-27 41.250 183,944 -1,666 0.01% 7,587,621
2009-05-29 2009-05-26 39.088 185,610 -555 0.01% 7,255,137
2009-05-27 2009-05-25 38.368 186,165 -1,110 0.01% 7,142,696
2009-05-26 2009-05-22 37.017 187,275 -32,199 0.01% 6,932,281
2009-05-21 2009-05-19 38.007 219,474 -278 0.01% 8,341,613
2009-05-20 2009-05-18 37.827 219,752 -2,221 0.01% 8,312,595
2009-05-19 2009-05-15 37.017 221,973 +278 0.01% 8,216,682
2009-05-15 2009-05-13 37.017 221,695 -2,221 0.01% 8,206,392
2009-05-14 2009-05-12 37.287 223,916 -2,220 0.01% 8,349,106
2009-05-13 2009-05-11 36.476 226,136 -64,954 0.01% 8,248,581
2009-05-12 2009-05-08 38.548 291,090 +60,743 0.01% 11,220,845
2009-05-11 2009-05-07 35.666 230,347 +1,943 0.01% 8,215,467
2009-05-08 2009-05-06 34.801 228,404 +277 0.01% 7,948,686
2009-05-07 2009-05-05 34.477 228,127 +833 0.01% 7,865,080
2009-05-06 2009-05-04 35.305 227,294 +1,666 0.01% 8,024,695
2009-05-05 2009-04-30 35.485 225,628 +555 0.01% 8,006,519
2009-05-04 2009-04-29 34.441 225,073 -5,552 0.01% 7,751,679
2009-04-29 2009-04-27 35.522 230,625 +620 0.01% 8,192,148
2009-04-21 2009-04-17 35.017 230,005 -2,221 0.01% 8,054,119
2009-04-06 2009-04-02 34.333 232,226 -930 0.01% 7,972,935
2009-04-01 2009-03-30 33.760 233,156 +6,433 0.01% 7,871,251
2009-03-27 2009-03-25 34.127 226,723 +377 0.01% 7,737,272
2009-03-25 2009-03-23 34.824 226,346 -2,725 0.01% 7,882,217
2009-03-19 2009-03-17 32.952 229,071 +913 0.01% 7,548,415
2009-03-17 2009-03-13 31.228 228,158 -818 0.01% 7,124,831
2009-03-10 2009-03-06 29.613 228,976 +818 0.01% 6,780,673
2009-03-03 2009-02-27 31.888 228,158 -273 0.01% 7,275,533
2009-02-27 2009-02-25 32.475 228,431 +8,721 0.01% 7,418,355
2009-02-11 2009-02-09 32.842 219,710 +545 0.01% 7,215,762
2008-12-12 2008-12-10 34.824 219,165 +80,664 0.01% 7,632,147
2008-12-10 2008-12-08 33.576 138,501 -4,905 0.00% 4,650,325
2008-12-08 2008-12-04 30.457 143,406 +545 0.00% 4,367,720
2008-11-21 2008-11-19 30.457 142,861 -2,180 0.00% 4,351,120
2008-11-13 2008-11-11 31.191 145,041 -4,361 0.00% 4,523,963
2008-11-11 2008-11-07 32.328 149,402 +4,361 0.00% 4,829,939
2008-11-07 2008-11-05 33.723 145,041 -5,451 0.00% 4,891,202
2008-10-28 2008-10-24 28.586 150,492 +5,990 0.00% 4,301,899
2008-10-23 2008-10-21 30.640 144,502 +2,180 0.00% 4,427,613
2008-10-22 2008-10-20 31.705 142,322 +13,081 0.00% 4,512,270
2008-10-17 2008-10-15 35.961 129,241 +457 0.00% 4,647,675
2008-10-16 2008-10-14 36.879 128,784 -1,635 0.00% 4,749,384
2008-10-15 2008-10-13 36.879 130,419 +1,090 0.00% 4,809,681
2008-10-14 2008-10-10 33.723 129,329 -1,635 0.00% 4,361,348
2008-10-13 2008-10-09 37.337 130,964 +545 0.00% 4,889,852
2008-10-08 2008-10-03 41.007 130,419 +307 0.00% 5,348,078
2008-09-09 2008-09-05 46.419 130,112 -1,443 0.00% 6,039,726
2008-09-08 2008-09-04 47.153 131,555 +316 0.00% 6,203,258
2008-09-02 2008-08-29 46.419 131,239 -2,726 0.00% 6,092,040
2008-08-27 2008-08-25 46.052 133,965 -3,270 0.00% 6,169,421
2008-08-26 2008-08-21 44.768 137,235 +2,725 0.00% 6,143,757
2008-08-18 2008-08-14 47.873 134,510 +733 0.00% 6,439,372
2008-08-12 2008-08-08 46.120 133,777 -10,841 0.00% 6,169,828
2008-07-18 2008-07-16 45.936 144,618 -542 0.00% 6,643,138
2008-07-16 2008-07-14 45.936 145,160 -542 0.00% 6,668,036
2008-07-15 2008-07-11 45.475 145,702 -542 0.00% 6,625,735
2008-07-11 2008-07-09 44.829 146,244 +542 0.00% 6,555,955
2008-07-10 2008-07-08 45.013 145,702 +542 0.00% 6,558,537
2008-07-08 2008-07-04 44.737 145,160 -746 0.00% 6,493,970
2008-07-04 2008-07-02 45.198 145,906 -271 0.00% 6,594,636
2008-06-26 2008-06-24 46.120 146,177 +2,710 0.00% 6,741,719
2008-06-23 2008-06-19 47.227 143,467 +542 0.00% 6,775,535
2008-06-18 2008-06-16 48.057 142,925 +2,068 0.00% 6,868,589
2008-06-17 2008-06-13 47.965 140,857 +2,711 0.00% 6,756,214
2008-06-16 2008-06-12 48.980 138,146 -26,019 0.00% 6,766,350
2008-06-12 2008-06-10 49.072 164,165 +1,084 0.01% 8,055,895
2008-06-04 2008-06-02 49.718 163,081 -2,711 0.01% 8,108,000
2008-06-02 2008-05-29 49.349 165,792 -1,626 0.01% 8,181,614
2008-05-29 2008-05-27 48.426 167,418 +1,626 0.01% 8,107,427
2008-05-28 2008-05-26 48.057 165,792 +1,627 0.01% 7,967,515
2008-05-27 2008-05-23 48.611 164,165 +1,084 0.01% 7,980,182
2008-05-23 2008-05-21 49.441 163,081 +1,084 0.01% 8,062,872
2008-05-19 2008-05-15 49.902 161,997 +2,710 0.01% 8,083,991
2008-05-14 2008-05-09 49.533 159,287 +1,084 0.01% 7,889,986
2008-05-09 2008-05-07 50.271 158,203 -3,252 0.01% 7,953,034
2008-05-08 2008-05-06 51.931 161,455 +1,626 0.01% 8,384,584
2008-05-06 2008-05-02 52.024 159,829 -13,009 0.01% 8,314,886
2008-05-05 2008-04-30 51.470 172,838 -5,421 0.01% 8,896,005
2008-04-30 2008-04-28 50.456 178,259 -2,168 0.01% 8,994,156
2008-04-29 2008-04-25 49.902 180,427 +2,168 0.01% 9,003,687
2008-04-28 2008-04-24 49.810 178,259 +542 0.01% 8,879,057
2008-04-25 2008-04-23 50.640 177,717 +13,552 0.01% 8,999,594
2008-04-24 2008-04-22 50.456 164,165 +6,504 0.01% 8,283,035
2008-04-23 2008-04-21 49.441 157,661 -542 0.01% 7,794,902
2008-04-22 2008-04-18 49.533 158,203 +542 0.01% 7,836,292
2008-04-18 2008-04-16 49.164 157,661 -5,420 0.01% 7,751,274
2008-04-15 2008-04-11 49.994 163,081 -542 0.01% 8,153,128
2008-04-14 2008-04-10 49.625 163,623 -4,879 0.01% 8,119,854
2008-04-09 2008-04-07 49.994 168,502 -542 0.01% 8,424,147
2008-04-08 2008-04-03 50.271 169,044 +542 0.01% 8,498,022
2008-04-07 2008-04-02 51.034 168,502 -4,336 0.01% 8,599,330
2008-04-03 2008-04-01 49.821 172,838 +1,959 0.01% 8,610,983
2008-04-02 2008-03-31 49.821 170,879 -3,216 0.01% 8,513,384
2008-04-01 2008-03-28 48.702 174,095 +6,431 0.01% 8,478,696
2008-03-31 2008-03-27 48.328 167,664 +18,757 0.01% 8,102,925
2008-03-28 2008-03-26 48.702 148,907 +5,359 0.00% 7,252,001
2008-03-26 2008-03-20 49.075 143,548 -1,071 0.00% 7,044,581
2008-03-25 2008-03-19 50.381 144,619 +535 0.00% 7,286,037
2008-03-19 2008-03-17 48.422 144,084 +5,360 0.00% 6,976,785
2008-03-18 2008-03-14 49.728 138,724 -108,256 0.00% 6,898,443
2008-03-17 2008-03-13 50.754 246,980 +113,615 0.01% 12,535,248
2008-03-14 2008-03-12 53.926 133,365 -107,184 0.00% 7,191,872
2008-03-13 2008-03-11 53.833 240,549 -2,143 0.01% 12,949,459
2008-03-12 2008-03-10 52.713 242,692 +107,183 0.01% 12,793,111
2008-03-11 2008-03-07 52.340 135,509 +2,144 0.00% 7,092,564
2008-03-05 2008-03-03 54.486 133,365 -2,144 0.00% 7,266,528
2008-03-04 2008-02-29 54.766 135,509 -16,077 0.00% 7,421,274
2008-02-29 2008-02-27 55.512 151,586 -12,326 0.01% 8,414,887
2008-02-28 2008-02-26 53.926 163,912 +1,339 0.01% 8,839,157
2008-02-27 2008-02-25 52.620 162,573 +11,255 0.01% 8,554,601
2008-02-26 2008-02-22 52.713 151,318 +17,417 0.01% 7,976,480
2008-02-25 2008-02-21 53.180 133,901 -5,359 0.00% 7,120,835
2008-02-21 2008-02-19 54.486 139,260 -536 0.00% 7,587,723
2008-02-20 2008-02-18 54.579 139,796 +5,359 0.00% 7,629,971
2008-02-19 2008-02-15 54.859 134,437 -3,751 0.00% 7,375,108
2008-02-18 2008-02-14 53.926 138,188 -5,636 0.00% 7,451,958
2008-02-13 2008-02-11 52.340 143,824 +1,072 0.00% 7,527,772
2008-02-12 2008-02-06 54.206 142,752 +13,934 0.00% 7,738,033
2008-02-05 2008-02-01 54.393 128,818 -536 0.00% 7,006,762
2008-02-04 2008-01-31 55.792 129,354 +1,072 0.00% 7,216,943
2008-02-01 2008-01-30 56.259 128,282 +7,503 0.00% 7,216,976
2008-01-31 2008-01-29 58.031 120,779 -1,072 0.00% 7,008,968
2008-01-30 2008-01-28 58.125 121,851 +1,072 0.00% 7,082,546
2008-01-29 2008-01-25 58.311 120,779 -4,287 0.00% 7,042,773
2008-01-28 2008-01-24 56.445 125,066 +21,436 0.00% 7,059,385
2008-01-25 2008-01-23 56.539 103,630 +536 0.00% 5,859,093
2008-01-24 2008-01-22 52.340 103,094 -159,167 0.00% 5,395,957
2008-01-23 2008-01-21 59.058 262,261 -30,548 0.01% 15,488,511
2008-01-22 2008-01-18 61.390 292,809 +12,327 0.01% 17,975,566
2008-01-21 2008-01-17 58.778 280,482 +75,564 0.01% 16,486,095
2008-01-18 2008-01-16 58.405 204,918 -536 0.01% 11,968,141
2008-01-17 2008-01-15 58.498 205,454 -2,680 0.01% 12,018,614
2008-01-16 2008-01-14 60.457 208,134 -55,199 0.01% 12,583,177
2008-01-15 2008-01-11 58.964 263,333 +40,730 0.01% 15,527,253
2008-01-14 2008-01-10 61.017 222,603 +9,110 0.01% 13,582,541
2008-01-11 2008-01-09 63.909 213,493 -1,340 0.01% 13,644,149
2008-01-10 2008-01-08 63.536 214,833 -169,349 0.01% 13,649,614
2008-01-09 2008-01-07 65.122 384,182 +84,127 0.01% 25,018,697
2008-01-08 2008-01-04 59.711 300,055 +124,270 0.01% 17,916,497
2008-01-07 2008-01-03 59.338 175,785 -134,721 0.01% 10,430,645
2008-01-04 2008-01-02 57.472 310,506 +125,137 0.01% 17,845,263
2007-12-28 2007-12-24 53.740 185,369 +1,072 0.01% 9,961,663
2007-12-21 2007-12-19 51.500 184,297 -9,647 0.01% 9,491,385
2007-12-20 2007-12-18 50.381 193,944 -1,071 0.01% 9,771,075
2007-12-19 2007-12-17 50.101 195,015 +5,359 0.01% 9,770,450
2007-12-18 2007-12-14 51.034 189,656 +536 0.01% 9,678,904
2007-12-17 2007-12-13 50.941 189,120 +4,287 0.01% 9,633,905
2007-12-14 2007-12-12 52.247 184,833 +10,718 0.01% 9,656,946
2007-12-13 2007-12-11 52.060 174,115 -2,143 0.01% 9,064,475
2007-12-12 2007-12-10 51.500 176,258 -3,752 0.01% 9,077,373
2007-12-11 2007-12-07 49.541 180,010 +7,503 0.01% 8,917,917
2007-12-10 2007-12-06 50.194 172,507 -9,378 0.01% 8,658,871
2007-12-07 2007-12-05 50.941 181,885 +3,751 0.01% 9,265,349
2007-12-05 2007-12-03 48.795 178,134 +1,876 0.01% 8,692,021
2007-12-04 2007-11-30 48.981 176,258 -3,216 0.01% 8,633,371
2007-11-26 2007-11-22 45.156 179,474 -536 0.01% 8,104,368
2007-11-22 2007-11-20 47.489 180,010 +1,072 0.01% 8,548,436
2007-11-21 2007-11-19 47.769 178,938 +1,608 0.01% 8,547,612
2007-11-20 2007-11-16 47.955 177,330 +1,072 0.01% 8,503,889
2007-11-16 2007-11-14 48.142 176,258 +64,310 0.01% 8,485,370
2007-11-15 2007-11-13 47.115 111,948 -107,184 0.00% 5,274,484
2007-11-14 2007-11-12 46.836 219,132 +2,144 0.01% 10,263,176
2007-11-13 2007-11-09 47.209 216,988 -1,072 0.01% 10,243,739
2007-11-12 2007-11-08 46.183 218,060 +1,072 0.01% 10,070,556
2007-11-09 2007-11-07 47.862 216,988 +107,183 0.01% 10,385,450
2007-11-05 2007-11-01 49.448 109,805 -897 0.00% 5,429,630
2007-11-02 2007-10-31 49.821 110,702 +1,455 0.00% 5,515,298
2007-11-01 2007-10-30 49.541 109,247 +59,970 0.00% 5,412,231
2007-10-31 2007-10-29 50.194 49,277 -5,949 0.00% 2,473,425
2007-10-30 2007-10-26 48.048 55,226 -8,936 0.00% 2,653,524
2007-10-26 2007-10-24 46.742 64,162 -574 0.00% 2,999,079
2007-10-25 2007-10-23 46.369 64,736 -8,990 0.00% 3,001,750
2007-10-22 2007-10-17 47.489 73,726 -2,763 0.00% 3,501,150
2007-10-17 2007-10-15 48.888 76,489 -5,544 0.00% 3,739,405
2007-10-16 2007-10-12 46.369 82,033 +867 0.00% 3,803,796
2007-10-12 2007-10-10 46.929 81,166 -896 0.00% 3,809,030
2007-10-11 2007-10-09 47.769 82,062 +1,432 0.00% 3,919,984
2007-10-10 2007-10-08 47.769 80,630 -7,310 0.00% 3,851,580
2007-10-09 2007-10-05 47.022 87,940 +13,948 0.00% 4,135,131
2007-10-08 2007-10-04 48.422 73,992 -1,559 0.00% 3,582,815
2007-10-05 2007-10-03 44.876 75,551 -9,410 0.00% 3,390,452
2007-10-04 2007-10-02 44.037 84,961 +2,679 0.00% 3,741,398
2007-10-02 2007-09-27 43.104 82,282 +591 0.00% 3,546,656
2007-09-28 2007-09-25 42.824 81,691 -5,958 0.00% 3,498,317
2007-09-27 2007-09-24 43.290 87,649 -2,679 0.00% 3,794,348
2007-09-25 2007-09-21 43.663 90,328 -621 0.00% 3,944,033
2007-09-24 2007-09-20 42.824 90,949 -16,078 0.00% 3,894,779
2007-09-21 2007-09-19 43.290 107,027 -11,547 0.00% 4,633,227
2007-09-20 2007-09-18 42.824 118,574 +1,607 0.00% 5,077,786
2007-09-19 2007-09-17 42.730 116,967 -1,607 0.00% 4,998,056
2007-09-18 2007-09-14 43.477 118,574 +24,920 0.00% 5,155,225
2007-09-17 2007-09-13 42.544 93,654 -109,799 0.00% 3,984,405
2007-09-14 2007-09-12 43.010 203,453 -146,044 0.01% 8,750,589
2007-09-13 2007-09-11 42.730 349,497 +254,664 0.01% 14,934,173
2007-09-12 2007-09-10 39.838 94,833 +2,680 0.00% 3,777,980
2007-09-11 2007-09-07 39.932 92,153 +5,658 0.00% 3,679,811
2007-09-10 2007-09-06 41.144 86,495 -10,450 0.00% 3,558,786
2007-09-07 2007-09-05 38.439 96,945 +13,398 0.00% 3,726,446
2007-08-29 2007-08-27 35.941 83,547 +373 0.00% 3,002,798
2007-08-28 2007-08-24 35.716 83,174 -1,862 0.00% 2,970,630
2007-08-27 2007-08-23 35.904 85,036 -2,660 0.00% 3,053,118
2007-08-24 2007-08-22 35.490 87,696 +266 0.00% 3,112,355
2007-08-22 2007-08-20 35.227 87,430 -2,660 0.00% 3,079,906
2007-08-21 2007-08-17 34.400 90,090 +2,660 0.00% 3,099,096
2007-08-08 2007-08-06 35.641 87,430 +532 0.00% 3,116,063
2007-08-06 2007-08-02 35.829 86,898 +266 0.00% 3,113,437
2007-07-30 2007-07-26 37.220 86,632 +594 0.00% 3,224,415
2007-07-25 2007-07-23 37.558 86,038 -2,128 0.00% 3,231,418
2007-07-23 2007-07-19 37.408 88,166 -3,192 0.00% 3,298,083
2007-07-19 2007-07-17 37.558 91,358 +348 0.00% 3,431,227
2007-07-18 2007-07-16 36.581 91,010 +1,596 0.00% 3,329,196
2007-07-16 2007-07-12 36.280 89,414 +594 0.00% 3,243,921
2007-07-11 2007-07-09 35.941 88,820 -360 0.00% 3,192,317
2007-07-10 2007-07-06 34.964 89,180 +2,492 0.00% 3,118,084
2007-07-09 2007-07-05 34.513 86,688 -2,660 0.00% 2,991,845
2007-07-06 2007-07-04 34.513 89,348 +5,320 0.00% 3,083,649
2007-06-28 2007-06-26 35.190 84,028 -1,330 0.00% 2,956,904
2007-06-27 2007-06-25 35.190 85,358 -1,782 0.00% 3,003,706
2007-06-26 2007-06-22 35.340 87,140 0.00% 3,079,518

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