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: PO KAY SECURITIES & SHARES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 431,989 +0 0.01% 11,542,746
2025-10-13 2025-10-09 26.600 431,989 +0 0.01% 11,490,907
2025-10-10 2025-10-08 26.240 431,989 +0 0.01% 11,335,391
2025-10-09 2025-10-06 26.340 431,989 +0 0.01% 11,378,590
2025-10-08 2025-10-03 26.380 431,989 +0 0.01% 11,395,870
2025-10-06 2025-10-02 26.480 431,989 +0 0.01% 11,439,069
2025-10-03 2025-09-30 26.380 431,989 +0 0.01% 11,395,870
2025-10-02 2025-09-29 26.560 431,989 -616 0.01% 11,473,628
2025-09-05 2025-09-03 26.120 432,605 +997 0.01% 11,299,643
2025-09-03 2025-09-01 26.360 431,608 +1,000 0.01% 11,377,187
2025-08-27 2025-08-25 27.847 430,608 +5,621 0.01% 11,991,213
2025-08-19 2025-08-15 27.867 424,987 +29,540 0.01% 11,843,316
2025-08-18 2025-08-14 28.781 395,447 -2,954 0.01% 11,381,557
2025-08-11 2025-08-07 28.842 398,401 +73 0.01% 11,490,854
2025-08-08 2025-08-06 28.274 398,328 -6,892 0.01% 11,262,210
2025-08-07 2025-08-05 28.599 405,220 -4,924 0.01% 11,588,763
2025-08-01 2025-07-30 29.096 410,144 -9,846 0.01% 11,933,684
2025-07-31 2025-07-29 28.639 419,990 -9,847 0.01% 12,028,227
2025-07-23 2025-07-21 28.233 429,837 +4,924 0.01% 12,135,625
2025-07-22 2025-07-18 27.878 424,913 +984 0.01% 11,845,569
2025-07-04 2025-07-02 29.147 423,929 -9,846 0.01% 12,356,304
2025-07-02 2025-06-27 28.589 433,775 -6,893 0.01% 12,400,993
2025-06-16 2025-06-12 28.284 440,668 +1,969 0.01% 12,463,794
2025-06-12 2025-06-10 28.284 438,699 +9,847 0.01% 12,408,103
2025-06-11 2025-06-09 28.030 428,852 +9,847 0.01% 12,020,709
2025-06-10 2025-06-06 28.030 419,005 +984 0.01% 11,744,698
2025-06-09 2025-06-05 27.878 418,021 -3,938 0.01% 11,653,436
2025-06-06 2025-06-04 27.725 421,959 +1,969 0.01% 11,698,938
2025-06-05 2025-06-03 27.827 419,990 +1,969 0.01% 11,687,001
2025-06-03 2025-05-30 27.827 418,021 +2,954 0.01% 11,632,210
2025-05-30 2025-05-28 27.471 415,067 +2,954 0.01% 11,402,472
2025-05-28 2025-05-26 27.116 412,113 -7,385 0.01% 11,174,835
2025-05-23 2025-05-21 29.326 419,498 +13,454 0.01% 12,302,185
2025-05-19 2025-05-15 29.064 406,044 +953 0.01% 11,801,125
2025-05-16 2025-05-14 29.274 405,091 +2,860 0.01% 11,858,434
2025-05-14 2025-05-12 29.011 402,231 +2,859 0.01% 11,669,203
2025-04-25 2025-04-23 27.857 399,372 +1,064 0.01% 11,125,324
2025-04-09 2025-04-07 26.388 398,308 -9,531 0.01% 10,510,601
2025-03-28 2025-03-26 27.385 407,839 -953 0.01% 11,168,627
2025-03-20 2025-03-18 28.172 408,792 +1,829 0.01% 11,516,413
2025-03-12 2025-03-10 27.910 406,963 +10,007 0.01% 11,358,137
2025-02-24 2025-02-20 26.178 396,956 -2,405 0.01% 10,391,625
2025-02-21 2025-02-19 26.178 399,361 +22,874 0.01% 10,454,584
2025-02-14 2025-02-12 25.916 376,487 -61,205 0.01% 9,757,026
2025-02-13 2025-02-11 25.496 437,692 -10,007 0.01% 11,159,517
2025-02-12 2025-02-10 25.811 447,699 -17,631 0.01% 11,555,580
2025-02-04 2025-01-28 25.549 465,330 +55,209 0.01% 11,888,596
2025-02-03 2025-01-24 25.339 410,121 +1,935 0.01% 10,392,013
2025-01-24 2025-01-22 25.182 408,186 +87,414 0.01% 10,278,740
2025-01-13 2025-01-09 26.493 320,772 -1,010 0.01% 8,498,228
2024-12-13 2024-12-11 29.431 321,782 -532 0.01% 9,470,331
2024-12-12 2024-12-10 29.326 322,314 -1,449 0.01% 9,452,170
2024-12-11 2024-12-09 29.169 323,763 -953 0.01% 9,443,708
2024-12-09 2024-12-05 28.644 324,716 +1,596 0.01% 9,301,155
2024-12-05 2024-12-03 28.906 323,120 -1,294 0.01% 9,340,196
2024-11-11 2024-11-07 29.851 324,414 +9,531 0.01% 9,683,947
2024-10-31 2024-10-29 30.113 314,883 +2,404 0.01% 9,482,037
2024-10-02 2024-09-27 31.320 312,479 -19,726 0.01% 9,786,687
2024-09-27 2024-09-25 29.746 332,205 -9,530 0.01% 9,881,657
2024-08-30 2024-08-28 28.749 341,735 +2,112 0.01% 9,824,502
2024-08-28 2024-08-26 30.090 339,623 +5,077 0.01% 10,219,422
2024-08-21 2024-08-19 29.238 334,546 -939 0.01% 9,781,579
2024-08-20 2024-08-16 29.238 335,485 -470 0.01% 9,809,034
2024-08-19 2024-08-15 27.800 335,955 -7,510 0.01% 9,339,688
2024-08-07 2024-08-05 27.428 343,465 -6,572 0.01% 9,420,425
2024-07-19 2024-07-17 26.469 350,037 +7,511 0.01% 9,265,121
2024-07-16 2024-07-12 27.587 342,526 -1,698 0.01% 9,449,397
2024-07-10 2024-07-08 26.256 344,224 +939 0.01% 9,037,927
2024-06-25 2024-06-21 26.096 343,285 +14,083 0.01% 8,958,425
2024-06-19 2024-06-17 26.309 329,202 +469 0.01% 8,661,043
2024-05-24 2024-05-22 31.775 328,733 +10,266 0.01% 10,445,527
2024-05-23 2024-05-21 31.555 318,467 +9,095 0.01% 10,049,294
2024-05-16 2024-05-13 31.445 309,372 -455 0.01% 9,728,284
2024-02-23 2024-02-21 29.191 309,827 +5,073 0.01% 9,044,259
2024-02-22 2024-02-20 28.477 304,754 -909 0.01% 8,678,375
2024-02-16 2024-02-14 27.652 305,663 +909 0.01% 8,452,206
2024-01-29 2024-01-25 28.807 304,754 -507 0.01% 8,778,896
2024-01-19 2024-01-17 28.477 305,261 +2,274 0.01% 8,692,812
2024-01-18 2024-01-16 29.796 302,987 +507 0.01% 9,027,812
2024-01-05 2024-01-03 31.445 302,480 -2,728 0.01% 9,511,564
2023-11-29 2023-11-27 32.270 305,208 +454 0.01% 9,849,025
2023-11-17 2023-11-15 33.479 304,754 -909 0.01% 10,202,954
2023-11-16 2023-11-14 32.270 305,663 -1,524 0.01% 9,863,708
2023-11-02 2023-10-31 32.160 307,187 +874 0.01% 9,879,112
2023-10-31 2023-10-27 32.490 306,313 -631 0.01% 9,952,041
2023-10-27 2023-10-25 32.765 306,944 +1,524 0.01% 10,056,912
2023-10-20 2023-10-18 33.699 305,420 -456 0.01% 10,292,412
2023-10-19 2023-10-17 33.754 305,876 +456 0.01% 10,324,594
2023-10-13 2023-10-11 34.194 305,420 +584 0.01% 10,443,524
2023-10-05 2023-10-03 33.149 304,836 -999 0.01% 10,105,151
2023-09-22 2023-09-20 33.919 305,835 +455 0.01% 10,373,650
2023-09-14 2023-09-12 34.249 305,380 -455 0.01% 10,458,945
2023-09-13 2023-09-11 34.139 305,835 +909 0.01% 10,440,902
2023-08-23 2023-08-21 35.811 304,926 +3,935 0.01% 10,919,555
2023-08-22 2023-08-18 36.646 300,991 +898 0.01% 11,030,086
2023-08-10 2023-08-08 38.707 300,093 +449 0.01% 11,615,560
2023-08-02 2023-07-31 39.932 299,644 +1,219 0.01% 11,965,318
2023-07-18 2023-07-13 39.653 298,425 +1,145 0.01% 11,833,540
2023-06-02 2023-05-31 40.155 297,280 +1,346 0.01% 11,937,145
2023-05-29 2023-05-24 43.794 295,934 +6,904 0.01% 12,960,068
2023-04-20 2023-04-18 44.307 289,030 +877 0.01% 12,806,048
2023-04-04 2023-03-31 43.167 288,153 -984 0.01% 12,438,563
2023-03-15 2023-03-13 45.390 289,137 +438 0.01% 13,124,051
2023-02-17 2023-02-15 45.733 288,699 +4,385 0.01% 13,202,946
2023-01-30 2023-01-26 48.299 284,314 +438 0.01% 13,731,970
2023-01-17 2023-01-13 47.557 283,876 -877 0.01% 13,500,378
2023-01-16 2023-01-12 47.557 284,753 -489 0.01% 13,542,085
2023-01-09 2023-01-05 47.443 285,242 -489 0.01% 13,532,810
2022-12-21 2022-12-19 45.790 285,731 +489 0.01% 13,083,505
2022-12-13 2022-12-09 44.136 285,242 -877 0.01% 12,589,417
2022-12-06 2022-12-02 42.368 286,119 +877 0.01% 12,122,347
2022-11-21 2022-11-17 43.680 285,242 -877 0.01% 12,459,294
2022-11-17 2022-11-15 42.710 286,119 +877 0.01% 12,220,239
2022-11-15 2022-11-11 42.083 285,242 -877 0.01% 12,003,863
2022-11-01 2022-10-28 39.289 286,119 +984 0.01% 11,241,315
2022-10-24 2022-10-20 39.517 285,135 +438 0.01% 11,267,692
2022-10-14 2022-10-12 39.403 284,697 +478 0.01% 11,217,914
2022-10-03 2022-09-29 40.600 284,219 +10,522 0.01% 11,539,428
2022-09-21 2022-09-19 45.733 273,697 -978 0.01% 12,516,866
2022-08-24 2022-08-22 47.704 274,675 +2,813 0.01% 13,103,052
2022-08-04 2022-08-02 47.070 271,862 -968 0.01% 12,796,570
2022-07-28 2022-07-26 47.301 272,830 -868 0.01% 12,905,008
2022-07-19 2022-07-15 47.819 273,698 +1,028 0.01% 13,087,983
2022-06-13 2022-06-09 48.222 272,670 +969 0.01% 13,148,791
2022-05-30 2022-05-26 51.442 271,701 +868 0.01% 13,976,922
2022-05-27 2022-05-25 51.206 270,833 +6,336 0.01% 13,868,361
2022-05-23 2022-05-19 50.616 264,497 +1,271 0.01% 13,387,882
2022-05-19 2022-05-17 50.262 263,226 +2,119 0.01% 13,230,377
2022-04-25 2022-04-21 50.144 261,107 +946 0.00% 13,093,063
2022-03-30 2022-03-28 50.026 260,161 -8,476 0.00% 13,014,931
2022-03-17 2022-03-15 47.431 268,637 -847 0.01% 12,741,651
2022-03-10 2022-03-08 47.490 269,484 -848 0.01% 12,797,723
2022-01-21 2022-01-19 50.439 270,332 -423 0.01% 13,635,385
2022-01-13 2022-01-11 50.026 270,755 +847 0.01% 13,544,911
2021-12-23 2021-12-21 48.375 269,908 -2,543 0.01% 13,056,700
2021-12-17 2021-12-15 48.375 272,451 +424 0.01% 13,179,717
2021-12-09 2021-12-07 48.965 272,027 +23 0.01% 13,319,684
2021-12-06 2021-12-02 48.198 272,004 +848 0.01% 13,109,954
2021-12-03 2021-12-01 48.434 271,156 +847 0.01% 13,133,068
2021-12-02 2021-11-30 49.083 270,309 +446 0.01% 13,267,456
2021-11-18 2021-11-16 49.731 269,863 +1,695 0.01% 13,420,687
2021-11-11 2021-11-09 50.911 268,168 -424 0.01% 13,652,795
2021-11-09 2021-11-05 50.675 268,592 +2,543 0.01% 13,611,001
2021-11-03 2021-11-01 49.849 266,049 +424 0.01% 13,262,402
2021-10-25 2021-10-21 49.731 265,625 -678 0.01% 13,209,925
2021-10-19 2021-10-15 49.555 266,303 +267 0.01% 13,196,513
2021-10-08 2021-10-06 49.437 266,036 -1,048 0.01% 13,151,893
2021-10-06 2021-10-04 48.611 267,084 -424 0.01% 12,983,115
2021-10-05 2021-09-30 49.555 267,508 +424 0.01% 13,256,226
2021-09-30 2021-09-28 49.260 267,084 +8,476 0.01% 13,156,434
2021-09-28 2021-09-24 49.908 258,608 +1,695 0.00% 12,906,728
2021-09-02 2021-08-31 51.678 256,913 -848 0.00% 13,276,819
2021-08-27 2021-08-25 52.209 257,761 +8,476 0.00% 13,457,498
2021-08-25 2021-08-23 53.807 249,285 +1,388 0.00% 13,413,192
2021-08-24 2021-08-20 53.629 247,897 -10,684 0.00% 13,294,390
2021-08-18 2021-08-16 54.044 258,581 +8,998 0.00% 13,974,739
2021-08-17 2021-08-13 53.985 249,583 +1,042 0.00% 13,473,645
2021-08-10 2021-08-06 53.273 248,541 -2,856 0.00% 13,240,460
2021-08-06 2021-08-04 54.281 251,397 +5,900 0.00% 13,646,142
2021-08-02 2021-07-29 54.874 245,497 -843 0.00% 13,471,521
2021-07-29 2021-07-27 55.408 246,340 -1,685 0.00% 13,649,305
2021-07-28 2021-07-26 55.349 248,025 -422 0.00% 13,727,954
2021-07-26 2021-07-22 55.764 248,447 -2,528 0.00% 13,854,483
2021-07-20 2021-07-16 52.976 250,975 +3,556 0.00% 13,295,682
2021-07-19 2021-07-15 53.332 247,419 -1,686 0.00% 13,195,366
2021-07-16 2021-07-14 53.095 249,105 -1,686 0.00% 13,226,173
2021-07-15 2021-07-13 53.095 250,791 -421 0.00% 13,315,691
2021-07-09 2021-07-07 52.146 251,212 -470 0.00% 13,099,598
2021-07-07 2021-07-05 51.968 251,682 -4,215 0.00% 13,079,314
2021-06-16 2021-06-11 51.493 255,897 -842 0.00% 13,176,912
2021-06-11 2021-06-09 51.315 256,739 +4,214 0.00% 13,174,576
2021-06-07 2021-06-03 51.434 252,525 +421 0.00% 12,988,296
2021-06-04 2021-06-02 51.315 252,104 +1,686 0.00% 12,936,731
2021-05-31 2021-05-27 53.572 250,418 +4,475 0.00% 13,415,400
2021-05-28 2021-05-26 54.421 245,943 +5,459 0.00% 13,384,566
2021-05-21 2021-05-18 53.633 240,484 -2,472 0.00% 12,897,805
2021-05-14 2021-05-12 53.390 242,956 +824 0.00% 12,971,424
2021-05-07 2021-05-05 52.965 242,132 +412 0.00% 12,824,599
2021-04-30 2021-04-28 52.541 241,720 +824 0.00% 12,700,121
2021-04-26 2021-04-22 53.026 240,896 +8,242 0.00% 12,773,749
2021-04-09 2021-04-07 53.269 232,654 +1,254 0.00% 12,393,170
2021-04-01 2021-03-30 54.118 231,400 +48 0.00% 12,522,919
2021-03-26 2021-03-24 53.329 231,352 +824 0.00% 12,337,850
2021-03-24 2021-03-22 54.179 230,528 +2,472 0.00% 12,489,714
2021-03-16 2021-03-12 56.606 228,056 +824 0.00% 12,909,235
2021-03-15 2021-03-11 59.154 227,232 -1,689 0.00% 13,441,616
2021-03-11 2021-03-09 58.850 228,921 -1,648 0.00% 13,472,083
2021-03-10 2021-03-08 57.576 230,569 -412 0.00% 13,275,305
2021-02-25 2021-02-23 56.181 230,981 -1,649 0.00% 12,976,710
2021-02-18 2021-02-16 54.907 232,630 -2,943 0.00% 12,772,963
2021-02-04 2021-02-02 54.179 235,573 -1,649 0.00% 12,763,046
2021-02-01 2021-01-28 55.149 237,222 -5,769 0.00% 13,082,665
2021-01-28 2021-01-26 53.087 242,991 +4,121 0.00% 12,899,581
2021-01-26 2021-01-22 52.905 238,870 +824 0.00% 12,637,334
2021-01-08 2021-01-06 54.543 238,046 -4,120 0.00% 12,983,684
2020-12-23 2020-12-21 53.572 242,166 -412 0.00% 12,973,323
2020-12-22 2020-12-18 53.451 242,578 -565 0.00% 12,965,960
2020-12-21 2020-12-17 53.329 243,143 -824 0.00% 12,966,657
2020-12-15 2020-12-11 52.601 243,967 -3,297 0.00% 12,832,981
2020-12-03 2020-12-01 50.660 247,264 +565 0.00% 12,526,356
2020-11-26 2020-11-24 51.449 246,699 -3,297 0.00% 12,692,308
2020-11-24 2020-11-20 50.903 249,996 -9,065 0.00% 12,725,428
2020-11-23 2020-11-19 51.995 259,061 -2,472 0.01% 13,469,772
2020-11-20 2020-11-18 51.570 261,533 -5,769 0.01% 13,487,231
2020-11-18 2020-11-16 50.903 267,302 -4,121 0.01% 13,606,347
2020-11-17 2020-11-13 50.539 271,423 -12,362 0.01% 13,717,312
2020-11-16 2020-11-12 50.781 283,785 -9,065 0.01% 14,410,938
2020-11-12 2020-11-10 48.779 292,850 +824 0.01% 14,284,947
2020-11-11 2020-11-09 48.172 292,026 -3,296 0.01% 14,067,580
2020-11-10 2020-11-06 47.930 295,322 -7,052 0.01% 14,154,687
2020-11-05 2020-11-03 46.716 302,374 -1,036 0.01% 14,125,783
2020-11-04 2020-11-02 46.595 303,410 -8,242 0.01% 14,137,365
2020-11-03 2020-10-30 46.534 311,652 +3,302 0.01% 14,502,493
2020-11-02 2020-10-29 47.080 308,350 -1,667 0.01% 14,517,206
2020-10-28 2020-10-23 47.384 310,017 +2,582 0.01% 14,689,733
2020-10-09 2020-10-07 47.626 307,435 +357 0.01% 14,641,998
2020-10-07 2020-10-05 45.988 307,078 +824 0.01% 14,121,970
2020-10-06 2020-09-30 46.413 306,254 +2,061 0.01% 14,214,140
2020-10-05 2020-09-29 46.595 304,193 +3,291 0.01% 14,173,849
2020-09-17 2020-09-15 48.112 300,902 +4,121 0.01% 14,476,902
2020-09-14 2020-09-10 47.990 296,781 -926 0.01% 14,242,622
2020-09-10 2020-09-08 48.476 297,707 +825 0.01% 14,431,557
2020-08-24 2020-08-20 48.536 296,882 +925 0.01% 14,409,577
2020-08-19 2020-08-17 49.143 295,957 +1,827 0.01% 14,544,239
2020-08-04 2020-07-31 47.006 294,130 +8,190 0.01% 13,826,000
2020-07-31 2020-07-29 46.335 285,940 -3,361 0.01% 13,249,003
2020-07-29 2020-07-27 46.518 289,301 +1,638 0.01% 13,457,718
2020-07-27 2020-07-23 46.884 287,663 +914 0.01% 13,486,887
2020-07-16 2020-07-14 47.739 286,749 +1,831 0.01% 13,689,109
2020-07-14 2020-07-10 48.533 284,918 -914 0.01% 13,827,814
2020-07-09 2020-07-07 51.463 285,832 +914 0.01% 14,709,738
2020-07-08 2020-07-06 52.318 284,918 -409 0.01% 14,906,209
2020-06-30 2020-06-26 49.265 285,327 -819 0.01% 14,056,685
2020-06-24 2020-06-22 48.166 286,146 +4,095 0.01% 13,782,601
2020-06-23 2020-06-19 49.021 282,051 +819 0.01% 13,826,418
2020-06-15 2020-06-11 49.693 281,232 +6,870 0.01% 13,975,123
2020-06-10 2020-06-08 50.242 274,362 -16,381 0.01% 13,784,477
2020-06-08 2020-06-04 48.288 290,743 +15,972 0.01% 14,039,520
2020-06-04 2020-06-02 47.739 274,771 -819 0.01% 13,117,291
2020-06-02 2020-05-29 45.358 275,590 +409 0.01% 12,500,252
2020-06-01 2020-05-28 44.992 275,181 +5,733 0.01% 12,380,906
2020-05-27 2020-05-25 45.663 269,448 +1,638 0.01% 12,303,908
2020-05-26 2020-05-22 46.457 267,810 +2,867 0.01% 12,441,649
2020-05-25 2020-05-21 52.749 264,943 +819 0.01% 13,975,452
2020-05-22 2020-05-20 53.124 264,124 +6,134 0.01% 14,031,295
2020-05-06 2020-05-04 51.624 257,990 +4,000 0.01% 13,318,456
2020-04-22 2020-04-20 52.624 253,990 +1,340 0.01% 13,365,945
2020-04-20 2020-04-16 52.936 252,650 +4,000 0.01% 13,374,381
2020-04-14 2020-04-08 52.374 248,650 +4,000 0.01% 13,022,772
2020-04-06 2020-04-02 49.936 244,650 +800 0.00% 12,216,955
2020-04-01 2020-03-30 49.374 243,850 +4,000 0.00% 12,039,843
2020-03-25 2020-03-23 47.749 239,850 +16,001 0.00% 11,452,599
2020-03-23 2020-03-19 48.499 223,849 +4,000 0.00% 10,856,450
2020-03-17 2020-03-13 50.749 219,849 -14,401 0.00% 11,157,104
2020-03-16 2020-03-12 51.186 234,250 +16,401 0.00% 11,990,422
2020-03-12 2020-03-10 52.624 217,849 -8,001 0.00% 11,464,065
2020-03-11 2020-03-09 51.686 225,850 +8,401 0.00% 11,673,379
2020-03-10 2020-03-06 53.311 217,449 +2,800 0.00% 11,592,508
2020-03-06 2020-03-04 53.811 214,649 +4,000 0.00% 11,550,559
2020-03-03 2020-02-28 54.811 210,649 +2,827 0.00% 11,545,958
2020-02-19 2020-02-17 57.061 207,822 -16,000 0.00% 11,858,596
2020-02-06 2020-02-04 54.686 223,822 +400 0.00% 12,240,011
2020-01-23 2020-01-21 58.311 223,422 +800 0.00% 13,028,024
2020-01-15 2020-01-13 58.874 222,622 -800 0.00% 13,106,597
2020-01-08 2020-01-06 56.874 223,422 -1,600 0.00% 12,706,862
2020-01-06 2020-01-02 57.374 225,022 -17,259 0.00% 12,910,368
2020-01-03 2019-12-31 57.561 242,281 +800 0.00% 13,946,010
2019-12-17 2019-12-13 57.999 241,481 -1,600 0.00% 14,005,606
2019-12-16 2019-12-12 57.874 243,081 -4,000 0.00% 14,068,020
2019-12-13 2019-12-11 57.124 247,081 -1,600 0.01% 14,114,208
2019-11-29 2019-11-27 56.249 248,681 +4,800 0.01% 13,988,015
2019-11-18 2019-11-14 53.249 243,881 +1,600 0.00% 12,986,393
2019-11-13 2019-11-11 54.561 242,281 -32,001 0.00% 13,219,182
2019-11-12 2019-11-08 56.311 274,282 +1,600 0.01% 15,445,183
2019-11-07 2019-11-05 57.749 272,682 +2,800 0.01% 15,747,057
2019-11-05 2019-11-01 56.936 269,882 +35,201 0.01% 15,366,086
2019-10-30 2019-10-28 56.124 234,681 -1,600 0.00% 13,171,197
2019-10-29 2019-10-25 55.686 236,281 +4,000 0.00% 13,157,624
2019-10-22 2019-10-18 54.936 232,281 +1,600 0.00% 12,760,672
2019-10-18 2019-10-16 56.186 230,681 -1,600 0.00% 12,961,119
2019-10-15 2019-10-11 54.811 232,281 -1,600 0.00% 12,731,637
2019-10-11 2019-10-09 53.999 233,881 +335 0.00% 12,629,311
2019-10-10 2019-10-08 54.499 233,546 -4,001 0.00% 12,727,992
2019-10-09 2019-10-04 54.561 237,547 +12,661 0.00% 12,960,888
2019-10-08 2019-10-03 55.624 224,886 +3,200 0.00% 12,509,023
2019-10-04 2019-10-02 54.374 221,686 +1,600 0.00% 12,053,925
2019-10-03 2019-09-30 54.999 220,086 +1,600 0.00% 12,104,478
2019-09-25 2019-09-23 56.874 218,486 -19,601 0.00% 12,426,132
2019-09-17 2019-09-13 59.186 238,087 -952 0.00% 14,091,481
2019-09-16 2019-09-12 58.749 239,039 -1,200 0.00% 14,043,249
2019-09-13 2019-09-11 59.499 240,239 +11,200 0.00% 14,293,923
2019-09-12 2019-09-10 57.561 229,039 +8,000 0.00% 13,183,783
2019-09-06 2019-09-04 59.186 221,039 -800 0.00% 13,082,473
2019-09-04 2019-09-02 54.999 221,839 -6,400 0.00% 12,200,891
2019-08-28 2019-08-26 57.999 228,239 +400 0.00% 13,237,586
2019-08-22 2019-08-20 61.438 227,839 +800 0.00% 13,997,933
2019-08-21 2019-08-19 61.878 227,039 +1,161 0.00% 14,048,621
2019-08-19 2019-08-15 59.428 225,878 -15,919 0.00% 13,423,385
2019-08-16 2019-08-14 56.915 241,797 -796 0.00% 13,761,827
2019-08-15 2019-08-13 57.731 242,593 +17,113 0.00% 14,005,247
2019-08-13 2019-08-09 61.752 225,480 +1,591 0.00% 13,923,824
2019-08-09 2019-08-07 60.998 223,889 +2,647 0.00% 13,656,801
2019-08-06 2019-08-02 62.946 221,242 +6,765 0.00% 13,926,189
2019-08-01 2019-07-30 65.772 214,477 +796 0.00% 14,106,666
2019-07-31 2019-07-29 65.458 213,681 +1,592 0.00% 13,987,194
2019-07-29 2019-07-25 67.343 212,089 -5,571 0.00% 14,282,687
2019-07-25 2019-07-23 67.971 217,660 +398 0.00% 14,794,588
2019-07-24 2019-07-22 66.840 217,262 +3,581 0.00% 14,521,865
2019-07-23 2019-07-19 68.097 213,681 -27,459 0.00% 14,550,978
2019-07-19 2019-07-17 69.919 241,140 +398 0.00% 16,860,149
2019-07-18 2019-07-16 69.353 240,742 -279 0.00% 16,696,211
2019-07-16 2019-07-12 68.348 241,021 +7,906 0.00% 16,473,306
2019-07-15 2019-07-11 68.097 233,115 +8,755 0.00% 15,874,370
2019-07-12 2019-07-10 67.657 224,360 +10,347 0.00% 15,179,523
2019-07-10 2019-07-08 66.589 214,013 -42,980 0.00% 14,250,923
2019-07-09 2019-07-05 67.594 256,993 +4,776 0.01% 17,371,229
2019-07-08 2019-07-04 67.406 252,217 -796 0.01% 17,000,867
2019-07-05 2019-07-03 67.092 253,013 +5,173 0.01% 16,975,050
2019-07-04 2019-07-02 66.526 247,840 -796 0.01% 16,487,862
2019-07-02 2019-06-27 66.401 248,636 +15,169 0.01% 16,509,578
2019-06-28 2019-06-26 66.024 233,467 -33,125 0.00% 15,414,350
2019-06-27 2019-06-25 65.772 266,592 +22,990 0.01% 17,534,395
2019-06-26 2019-06-24 65.144 243,602 +9,153 0.00% 15,869,257
2019-06-25 2019-06-21 64.579 234,449 +1,194 0.00% 15,140,440
2019-06-24 2019-06-20 64.076 233,255 +3,980 0.00% 14,946,108
2019-06-21 2019-06-19 63.699 229,275 +2,734 0.00% 14,604,666
2019-06-20 2019-06-18 62.694 226,541 +2,786 0.00% 14,202,812
2019-06-19 2019-06-17 62.506 223,755 +10,347 0.00% 13,985,977
2019-06-13 2019-06-11 61.563 213,408 +4,001 0.00% 13,138,136
2019-06-12 2019-06-10 60.872 209,407 +1,592 0.00% 12,747,117
2019-06-10 2019-06-05 60.370 207,815 -1,592 0.00% 12,545,768
2019-06-04 2019-05-31 60.244 209,407 -3,979 0.00% 12,615,567
2019-05-31 2019-05-29 60.307 213,386 -796 0.00% 12,868,684
2019-05-24 2019-05-22 62.082 214,182 +4,954 0.00% 13,296,902
2019-05-21 2019-05-17 61.506 209,228 -780 0.00% 12,868,702
2019-05-20 2019-05-16 60.929 210,008 -871 0.00% 12,795,583
2019-04-25 2019-04-23 60.865 210,879 +780 0.00% 12,835,141
2019-04-02 2019-03-29 62.274 210,099 -2,522 0.00% 13,083,802
2019-03-28 2019-03-26 60.865 212,621 -2,379 0.00% 12,941,168
2019-03-22 2019-03-20 60.481 215,000 +2,379 0.00% 13,003,317
2019-03-21 2019-03-19 61.378 212,621 -1,561 0.00% 13,050,146
2019-03-20 2019-03-18 61.121 214,182 -2,204 0.00% 13,091,067
2019-03-18 2019-03-14 61.121 216,386 -1,561 0.00% 13,225,778
2019-03-14 2019-03-12 60.224 217,947 +643 0.00% 13,125,700
2019-03-13 2019-03-11 60.160 217,304 +1,352 0.00% 13,073,053
2019-03-12 2019-03-08 58.623 215,952 -1,470 0.00% 12,659,660
2019-03-05 2019-03-01 57.918 217,422 -505 0.00% 12,592,606
2019-02-20 2019-02-18 56.380 217,927 -3,121 0.00% 12,286,761
2019-02-15 2019-02-13 56.380 221,048 -3,902 0.00% 12,462,724
2019-02-11 2019-02-04 55.611 224,950 +1,561 0.00% 12,509,773
2019-01-29 2019-01-25 54.971 223,389 -24 0.00% 12,279,842
2019-01-23 2019-01-21 54.394 223,413 -15,608 0.00% 12,152,338
2019-01-14 2019-01-10 53.561 239,021 -644 0.00% 12,802,242
2019-01-09 2019-01-07 53.177 239,665 +644 0.01% 12,744,606
2019-01-08 2019-01-04 52.792 239,021 -1,561 0.00% 12,618,478
2019-01-02 2018-12-27 52.216 240,582 -1,561 0.01% 12,562,164
2018-12-27 2018-12-20 52.472 242,143 -780 0.01% 12,705,727
2018-11-19 2018-11-15 50.998 242,923 -390 0.01% 12,388,691
2018-11-14 2018-11-12 49.717 243,313 -4,683 0.01% 12,096,807
2018-11-12 2018-11-08 49.845 247,996 +504 0.01% 12,361,409
2018-10-25 2018-10-23 48.884 247,492 +390 0.01% 12,098,441
2018-10-22 2018-10-18 49.461 247,102 -7,804 0.01% 12,221,859
2018-10-19 2018-10-16 49.461 254,906 +1,561 0.01% 12,607,851
2018-10-18 2018-10-15 49.717 253,345 +805 0.01% 12,595,568
2018-10-16 2018-10-12 50.230 252,540 -7,805 0.01% 12,684,985
2018-10-15 2018-10-11 50.358 260,345 +8,585 0.01% 13,110,387
2018-10-12 2018-10-10 51.191 251,760 +8,468 0.01% 12,887,753
2018-10-04 2018-10-02 52.280 243,292 +1,560 0.01% 12,719,256
2018-09-26 2018-09-21 52.856 241,732 +781 0.01% 12,777,086
2018-09-24 2018-09-20 52.728 240,951 +780 0.01% 12,704,930
2018-09-18 2018-09-14 53.433 240,171 -780 0.01% 12,833,063
2018-09-05 2018-09-03 51.639 240,951 -781 0.01% 12,442,495
2018-09-03 2018-08-30 52.152 241,732 -7,804 0.01% 12,606,724
2018-08-28 2018-08-24 51.127 249,536 +7,804 0.01% 12,757,918
2018-08-27 2018-08-23 50.678 241,732 +2,342 0.01% 12,250,515
2018-08-23 2018-08-21 51.449 239,390 -995 0.01% 12,316,358
2018-08-22 2018-08-20 52.158 240,385 +1,506 0.01% 12,538,030
2018-08-15 2018-08-13 50.933 238,879 -4,666 0.01% 12,166,859
2018-08-14 2018-08-10 51.642 243,545 +17,062 0.01% 12,577,234
2018-08-13 2018-08-09 52.803 226,483 +3,877 0.00% 11,958,947
2018-08-07 2018-08-03 54.930 222,606 +1,552 0.00% 12,227,844
2018-08-02 2018-07-31 56.736 221,054 -3,878 0.00% 12,541,644
2018-07-11 2018-07-09 55.446 224,932 +1,482 0.00% 12,471,627
2018-07-05 2018-07-03 55.446 223,450 +3,661 0.00% 12,389,456
2018-06-22 2018-06-20 54.415 219,789 +7,755 0.00% 11,959,742
2018-06-08 2018-06-06 57.509 212,034 +776 0.00% 12,193,932
2018-06-01 2018-05-30 57.058 211,258 +1,551 0.00% 12,053,963
2018-05-31 2018-05-29 56.865 209,707 +3,102 0.00% 11,924,905
2018-05-28 2018-05-24 56.478 206,605 +15,511 0.00% 11,668,589
2018-05-24 2018-05-21 58.670 191,094 -5,041 0.00% 11,211,452
2018-05-23 2018-05-18 58.154 196,135 -470 0.00% 11,406,044
2018-05-21 2018-05-17 60.265 196,605 -3,878 0.00% 11,848,331
2018-05-18 2018-05-16 60.725 200,483 -380 0.00% 12,174,267
2018-05-10 2018-05-08 58.885 200,863 -616 0.00% 11,827,726
2018-05-04 2018-05-02 57.636 201,479 +1,141 0.00% 11,612,419
2018-05-03 2018-04-30 58.162 200,338 +424 0.00% 11,651,985
2018-04-30 2018-04-26 57.373 199,914 -380 0.00% 11,469,666
2018-04-27 2018-04-25 57.373 200,294 +380 0.00% 11,491,467
2018-04-24 2018-04-20 57.044 199,914 +617 0.00% 11,403,974
2018-04-11 2018-04-09 56.847 199,297 -1,142 0.00% 11,329,485
2018-04-04 2018-03-29 55.467 200,439 +37,280 0.00% 11,117,777
2018-03-23 2018-03-21 56.782 163,159 -88 0.00% 9,264,417
2018-03-22 2018-03-20 56.453 163,247 +761 0.00% 9,215,771
2018-03-21 2018-03-19 56.716 162,486 -2,663 0.00% 9,215,524
2018-03-19 2018-03-15 57.767 165,149 +2,282 0.00% 9,540,214
2018-03-14 2018-03-12 56.782 162,867 -761 0.00% 9,247,836
2018-03-13 2018-03-09 56.124 163,628 -1,141 0.00% 9,183,512
2018-03-12 2018-03-08 53.890 164,769 +3,804 0.00% 8,879,380
2018-03-09 2018-03-07 53.561 160,965 -380 0.00% 8,621,491
2018-03-07 2018-03-05 53.364 161,345 -1,522 0.00% 8,610,034
2018-03-06 2018-03-02 54.087 162,867 -761 0.00% 8,808,992
2018-03-05 2018-03-01 54.613 163,628 -7,608 0.00% 8,936,181
2018-03-01 2018-02-27 54.810 171,236 +761 0.00% 9,385,435
2018-02-28 2018-02-26 55.204 170,475 +3,424 0.00% 9,410,946
2018-02-27 2018-02-23 54.941 167,051 +8,749 0.00% 9,178,013
2018-02-22 2018-02-20 54.218 158,302 -3,043 0.00% 8,582,892
2018-02-21 2018-02-15 53.758 161,345 -7,608 0.00% 8,673,654
2018-02-20 2018-02-13 53.561 168,953 -22,825 0.00% 9,049,338
2018-02-14 2018-02-12 53.627 191,778 -2,400 0.00% 10,284,478
2018-02-13 2018-02-09 53.693 194,178 +38,041 0.00% 10,425,944
2018-02-12 2018-02-08 54.810 156,137 +760 0.00% 8,557,860
2018-02-09 2018-02-07 54.810 155,377 +2,283 0.00% 8,516,205
2018-02-08 2018-02-06 55.861 153,094 +3,043 0.00% 8,552,053
2018-02-07 2018-02-05 57.373 150,051 -869 0.00% 8,608,876
2018-02-06 2018-02-02 58.096 150,920 +2,283 0.00% 8,767,835
2018-02-05 2018-02-01 58.687 148,637 +760 0.00% 8,723,117
2018-01-30 2018-01-26 59.345 147,877 +1,947 0.00% 8,775,698
2018-01-29 2018-01-25 59.147 145,930 -1,561 0.00% 8,631,383
2018-01-24 2018-01-22 59.016 147,491 +381 0.00% 8,704,326
2018-01-23 2018-01-19 59.213 147,110 +3,980 0.00% 8,710,845
2018-01-22 2018-01-18 59.476 143,130 -432 0.00% 8,512,802
2018-01-18 2018-01-16 59.410 143,562 +3,804 0.00% 8,529,061
2018-01-09 2018-01-05 60.790 139,758 -1,530 0.00% 8,495,945
2018-01-03 2017-12-29 60.199 141,288 +4,565 0.00% 8,505,386
2017-12-12 2017-12-08 59.673 136,723 -380 0.00% 8,158,696
2017-12-05 2017-12-01 60.462 137,103 -7,609 0.00% 8,289,495
2017-12-04 2017-11-30 60.396 144,712 +381 0.00% 8,740,039
2017-12-01 2017-11-29 60.396 144,331 +2,282 0.00% 8,717,028
2017-11-30 2017-11-28 60.462 142,049 -761 0.00% 8,588,539
2017-11-27 2017-11-23 59.476 142,810 -2,282 0.00% 8,493,770
2017-11-23 2017-11-21 59.213 145,092 +761 0.00% 8,591,353
2017-10-30 2017-10-26 59.345 144,331 +2,282 0.00% 8,565,262
2017-10-27 2017-10-25 59.279 142,049 -1,141 0.00% 8,420,503
2017-10-25 2017-10-23 59.147 143,190 +1,522 0.00% 8,469,319
2017-10-24 2017-10-20 59.213 141,668 +761 0.00% 8,388,607
2017-10-20 2017-10-18 59.476 140,907 +2,836 0.00% 8,380,587
2017-10-16 2017-10-12 59.147 138,071 +761 0.00% 8,166,544
2017-10-13 2017-10-11 59.147 137,310 +253 0.00% 8,121,532
2017-10-04 2017-09-29 59.936 137,057 +1,522 0.00% 8,214,656
2017-09-26 2017-09-22 59.607 135,535 +6,466 0.00% 8,078,897
2017-09-22 2017-09-20 60.199 129,069 -760 0.00% 7,769,816
2017-09-20 2017-09-18 60.528 129,829 +2,663 0.00% 7,858,228
2017-09-14 2017-09-12 61.053 127,166 +1,141 0.00% 7,763,902
2017-09-13 2017-09-11 61.119 126,025 -761 0.00% 7,702,522
2017-09-07 2017-09-05 60.133 126,786 -12,934 0.00% 7,624,049
2017-09-06 2017-09-04 60.462 139,720 +11,412 0.00% 8,447,724
2017-09-05 2017-09-01 60.790 128,308 -7,608 0.00% 7,799,895
2017-09-01 2017-08-30 59.410 135,916 -761 0.00% 8,074,810
2017-08-31 2017-08-29 59.542 136,677 -3,804 0.00% 8,137,986
2017-08-29 2017-08-25 59.607 140,481 -1,141 0.00% 8,373,715
2017-08-24 2017-08-21 59.938 141,622 -6,786 0.00% 8,488,470
2017-08-15 2017-08-11 58.946 148,408 +11,349 0.00% 8,748,097
2017-08-14 2017-08-10 61.325 137,059 +1,513 0.00% 8,405,178
2017-08-09 2017-08-07 60.995 135,546 -156 0.00% 8,267,607
2017-08-08 2017-08-04 60.995 135,702 -757 0.00% 8,277,122
2017-08-07 2017-08-03 60.136 136,459 -8,323 0.00% 8,206,065
2017-08-04 2017-08-02 60.202 144,782 +757 0.00% 8,716,143
2017-08-03 2017-08-01 59.541 144,025 +1,513 0.00% 8,575,394
2017-08-02 2017-07-31 59.673 142,512 -3,783 0.00% 8,504,144
2017-08-01 2017-07-28 59.607 146,295 -4,540 0.00% 8,720,220
2017-07-31 2017-07-27 59.541 150,835 -7,944 0.00% 8,980,868
2017-07-28 2017-07-26 58.814 158,779 +3,026 0.00% 9,338,443
2017-07-27 2017-07-25 58.682 155,753 -52,963 0.00% 9,139,886
2017-07-26 2017-07-24 58.814 208,716 -4,918 0.00% 12,275,442
2017-07-25 2017-07-21 58.748 213,634 -757 0.00% 12,550,572
2017-07-21 2017-07-19 58.550 214,391 -1,002 0.00% 12,552,542
2017-07-14 2017-07-12 59.078 215,393 +3,405 0.00% 12,725,080
2017-07-13 2017-07-11 59.012 211,988 +30,643 0.00% 12,509,909
2017-07-12 2017-07-10 58.285 181,345 +703 0.00% 10,569,771
2017-07-06 2017-07-04 57.162 180,642 -49,559 0.00% 10,325,860
2017-06-30 2017-06-28 58.352 230,201 +1,514 0.01% 13,432,576
2017-06-29 2017-06-27 58.352 228,687 +4,539 0.01% 13,344,232
2017-06-28 2017-06-26 57.955 224,148 +157 0.01% 12,990,500
2017-06-26 2017-06-22 57.559 223,991 +757 0.01% 12,892,589
2017-06-22 2017-06-20 57.955 223,234 -757 0.00% 12,937,529
2017-06-21 2017-06-19 58.021 223,991 +41,993 0.01% 12,996,203
2017-06-12 2017-06-08 58.352 181,998 +8,410 0.00% 10,619,858
2017-06-09 2017-06-07 58.285 173,588 +2,270 0.00% 10,117,651
2017-06-07 2017-06-05 58.153 171,318 -12,863 0.00% 9,962,700
2017-06-06 2017-06-02 58.550 184,181 +1,514 0.00% 10,783,753
2017-06-05 2017-06-01 58.946 182,667 +1,135 0.00% 10,767,536
2017-06-02 2017-05-31 58.682 181,532 +7,566 0.00% 10,652,648
2017-06-01 2017-05-29 58.814 173,966 +16,267 0.00% 10,231,653
2017-05-26 2017-05-24 57.492 157,699 +1,614 0.00% 9,066,498
2017-05-24 2017-05-22 58.021 156,085 +3,783 0.00% 9,056,223
2017-05-23 2017-05-19 59.277 152,302 +17,402 0.00% 9,027,956
2017-05-22 2017-05-18 69.871 134,900 +4,162 0.00% 9,425,544
2017-05-19 2017-05-17 69.097 130,738 +7,952 0.00% 9,033,552
2017-05-17 2017-05-15 67.408 122,786 -3,553 0.00% 8,276,745
2017-05-16 2017-05-12 65.649 126,339 +1,421 0.00% 8,294,005
2017-05-11 2017-05-09 65.297 124,918 +4,975 0.00% 8,156,770
2017-05-09 2017-05-05 63.468 119,943 -7,106 0.00% 7,612,489
2017-05-04 2017-04-28 63.045 127,049 -90,095 0.00% 8,009,852
2017-05-02 2017-04-27 63.186 217,144 -1,421 0.01% 13,720,483
2017-04-27 2017-04-25 62.975 218,565 +355 0.01% 13,764,134
2017-04-19 2017-04-13 62.834 218,210 +710 0.01% 13,711,070
2017-04-18 2017-04-12 63.045 217,500 +4,619 0.01% 13,712,370
2017-04-13 2017-04-11 62.553 212,881 +356 0.01% 13,316,310
2017-04-12 2017-04-10 62.553 212,525 +12,080 0.01% 13,294,041
2017-04-07 2017-04-05 61.920 200,445 -4,974 0.00% 12,411,468
2017-04-05 2017-03-31 61.427 205,419 +1,421 0.00% 12,618,278
2017-04-03 2017-03-30 61.920 203,998 +1,421 0.00% 12,631,468
2017-03-27 2017-03-23 60.160 202,577 +7,106 0.00% 12,187,131
2017-03-24 2017-03-22 60.301 195,471 +1,066 0.00% 11,787,139
2017-03-23 2017-03-21 60.934 194,405 -1,421 0.00% 11,845,968
2017-03-22 2017-03-20 60.442 195,826 +710 0.00% 11,836,104
2017-03-21 2017-03-17 60.020 195,116 +17,055 0.00% 11,710,816
2017-03-20 2017-03-16 59.386 178,061 +710 0.00% 10,574,418
2017-03-14 2017-03-10 58.753 177,351 +3,198 0.00% 10,419,943
2017-03-13 2017-03-09 58.894 174,153 -2,842 0.00% 10,256,558
2017-03-10 2017-03-08 59.035 176,995 +3,553 0.00% 10,448,843
2017-03-09 2017-03-07 58.331 173,442 +1,066 0.00% 10,117,053
2017-03-08 2017-03-06 58.683 172,376 +1,421 0.00% 10,115,517
2017-03-07 2017-03-03 57.768 170,955 -356 0.00% 9,875,753
2017-03-06 2017-03-02 58.542 171,311 +711 0.00% 10,028,912
2017-03-03 2017-03-01 58.964 170,600 +23,450 0.00% 10,059,312
2017-03-01 2017-02-27 58.261 147,150 +355 0.00% 8,573,060
2017-02-24 2017-02-22 57.979 146,795 +1,066 0.00% 8,511,061
2017-02-22 2017-02-20 57.557 145,729 +1,421 0.00% 8,387,732
2017-02-21 2017-02-17 56.924 144,308 -396 0.00% 8,214,557
2017-02-10 2017-02-08 56.502 144,704 +88 0.00% 8,176,008
2017-02-07 2017-02-03 56.009 144,616 -4,974 0.00% 8,099,807
2017-02-06 2017-02-02 55.868 149,590 +8,172 0.00% 8,357,344
2017-02-03 2017-02-01 56.079 141,418 +10,303 0.00% 7,930,640
2017-01-26 2017-01-24 54.813 131,115 -1,421 0.00% 7,186,792
2017-01-12 2017-01-10 54.602 132,536 -711 0.00% 7,236,704
2017-01-11 2017-01-09 53.969 133,247 -22,392 0.00% 7,191,145
2017-01-10 2017-01-06 53.828 155,639 +1,074 0.00% 8,377,706
2017-01-05 2017-01-03 53.969 154,565 -4,263 0.00% 8,341,646
2017-01-03 2016-12-29 52.772 158,828 +355 0.00% 8,381,728
2016-12-29 2016-12-23 52.491 158,473 +711 0.00% 8,318,391
2016-12-28 2016-12-22 52.632 157,762 -853 0.00% 8,303,272
2016-12-23 2016-12-21 52.843 158,615 -1,066 0.00% 8,381,648
2016-12-21 2016-12-19 52.772 159,681 -10,659 0.00% 8,426,743
2016-12-20 2016-12-16 53.335 170,340 +2,487 0.00% 9,085,129
2016-12-19 2016-12-15 53.687 167,853 +711 0.00% 9,011,537
2016-12-13 2016-12-09 54.743 167,142 +5,730 0.00% 9,149,775
2016-12-08 2016-12-06 54.320 161,412 +711 0.00% 8,767,956
2016-12-07 2016-12-05 53.546 160,701 +1,817 0.00% 8,604,952
2016-12-06 2016-12-02 53.265 158,884 +3,553 0.00% 8,462,940
2016-12-05 2016-12-01 53.687 155,331 +11,725 0.00% 8,339,268
2016-12-02 2016-11-30 54.602 143,606 +711 0.00% 7,841,146
2016-11-30 2016-11-28 54.672 142,895 +3,908 0.00% 7,812,379
2016-11-29 2016-11-25 54.461 138,987 +4,619 0.00% 7,569,381
2016-11-25 2016-11-23 54.743 134,368 +711 0.00% 7,355,644
2016-11-24 2016-11-22 55.024 133,657 -7,106 0.00% 7,354,340
2016-11-23 2016-11-21 54.391 140,763 +1,421 0.00% 7,656,200
2016-11-22 2016-11-18 55.094 139,342 +7,816 0.00% 7,676,956
2016-11-21 2016-11-17 55.235 131,526 +4,264 0.00% 7,264,848
2016-11-18 2016-11-16 56.079 127,262 +2,842 0.00% 7,136,780
2016-11-17 2016-11-15 57.205 124,420 +711 0.00% 7,117,475
2016-11-16 2016-11-14 57.839 123,709 +2,842 0.00% 7,155,144
2016-11-15 2016-11-11 58.964 120,867 +711 0.00% 7,126,840
2016-11-14 2016-11-10 59.598 120,156 +711 0.00% 7,161,007
2016-11-08 2016-11-04 59.879 119,445 +3,553 0.00% 7,152,251
2016-11-07 2016-11-03 59.949 115,892 +3,197 0.00% 6,947,656
2016-11-03 2016-11-01 60.794 112,695 -1,259 0.00% 6,851,152
2016-11-01 2016-10-28 60.231 113,954 +904 0.00% 6,863,546
2016-10-28 2016-10-26 60.864 113,050 +2,141 0.00% 6,880,689
2016-10-27 2016-10-25 61.497 110,909 -7,106 0.00% 6,820,614
2016-10-25 2016-10-20 61.005 118,015 -7,106 0.00% 7,199,487
2016-10-18 2016-10-14 60.512 125,121 -839 0.00% 7,571,360
2016-10-14 2016-10-12 60.231 125,960 -3,553 0.00% 7,586,678
2016-10-13 2016-10-11 59.246 129,513 +163 0.00% 7,673,097
2016-10-11 2016-10-06 59.527 129,350 +7,816 0.00% 7,699,846
2016-09-30 2016-09-28 59.809 121,534 +7,106 0.00% 7,268,787
2016-09-28 2016-09-26 58.964 114,428 -4,619 0.00% 6,747,169
2016-09-19 2016-09-14 59.175 119,047 -48,320 0.00% 7,044,654
2016-09-15 2016-09-13 59.457 167,367 -27,003 0.00% 9,951,116
2016-09-14 2016-09-12 60.020 194,370 +3,553 0.00% 11,666,041
2016-09-13 2016-09-09 61.708 190,817 +44,768 0.00% 11,775,027
2016-09-08 2016-09-06 59.809 146,049 -7,106 0.00% 8,734,997
2016-08-31 2016-08-29 58.964 153,155 -464 0.00% 9,030,680
2016-08-30 2016-08-26 59.738 153,619 +2,240 0.00% 9,176,939
2016-08-29 2016-08-25 59.598 151,379 +1,421 0.00% 9,021,823
2016-08-26 2016-08-24 59.316 149,958 +356 0.00% 8,894,928
2016-08-23 2016-08-19 60.163 149,602 +7,106 0.00% 9,000,441
2016-08-22 2016-08-18 61.012 142,496 +838 0.00% 8,693,955
2016-08-17 2016-08-15 59.738 141,658 +312 0.00% 8,462,350
2016-08-16 2016-08-12 59.455 141,346 +2,119 0.00% 8,403,695
2016-08-15 2016-08-11 59.526 139,227 +4,716 0.00% 8,287,564
2016-08-12 2016-08-10 59.313 134,511 +14,834 0.00% 7,978,280
2016-08-11 2016-08-09 61.578 119,677 +1,060 0.00% 7,369,489
2016-08-10 2016-08-08 62.003 118,617 +394 0.00% 7,354,591
2016-08-01 2016-07-28 62.286 118,223 +7,064 0.00% 7,363,632
2016-07-29 2016-07-27 61.507 111,159 -1,412 0.00% 6,837,099
2016-07-28 2016-07-26 61.437 112,571 +2,119 0.00% 6,915,980
2016-07-27 2016-07-25 60.446 110,452 +4,945 0.00% 6,676,347
2016-07-25 2016-07-21 60.516 105,507 -3,179 0.00% 6,384,911
2016-07-22 2016-07-20 60.941 108,686 +2,119 0.00% 6,623,449
2016-07-21 2016-07-19 59.809 106,567 +437 0.00% 6,373,631
2016-07-20 2016-07-18 59.384 106,130 -6,670 0.00% 6,302,423
2016-07-19 2016-07-15 59.596 112,800 -18,367 0.00% 6,722,466
2016-07-18 2016-07-14 59.526 131,167 +2,826 0.00% 7,807,788
2016-07-14 2016-07-12 57.898 128,341 -12,715 0.00% 7,430,639
2016-07-13 2016-07-11 57.190 141,056 +7,339 0.00% 8,066,969
2016-07-12 2016-07-08 55.916 133,717 -1,413 0.00% 7,476,893
2016-07-11 2016-07-07 56.128 135,130 +14,835 0.00% 7,584,595
2016-07-08 2016-07-06 55.703 120,295 -707 0.00% 6,700,848
2016-07-07 2016-07-05 55.916 121,002 -1,059 0.00% 6,765,924
2016-07-06 2016-07-04 55.916 122,061 +6,711 0.00% 6,825,139
2016-07-05 2016-06-30 55.491 115,350 -2,826 0.00% 6,400,901
2016-07-04 2016-06-29 54.713 118,176 +9,536 0.00% 6,465,710
2016-06-28 2016-06-24 53.014 108,640 +707 0.00% 5,759,424
2016-06-22 2016-06-20 52.872 107,933 -972 0.00% 5,706,664
2016-06-07 2016-06-03 52.731 108,905 -2,798 0.00% 5,742,639
2016-06-06 2016-06-02 52.731 111,703 +7,064 0.00% 5,890,180
2016-05-23 2016-05-19 59.966 104,639 +1,413 0.00% 6,274,768
2016-05-20 2016-05-18 59.276 103,226 +8,598 0.00% 6,118,795
2016-05-11 2016-05-09 59.046 94,628 -27,079 0.00% 5,587,374
2016-05-04 2016-04-29 58.892 121,707 +6,521 0.00% 7,167,606
2016-04-27 2016-04-25 59.352 115,186 +6,520 0.00% 6,836,566
2016-04-15 2016-04-13 58.816 108,666 -652 0.00% 6,391,258
2016-04-12 2016-04-08 59.276 109,318 +27,079 0.00% 6,479,903
2016-03-29 2016-03-23 57.205 82,239 +652 0.00% 4,704,505
2016-03-23 2016-03-21 58.049 81,587 -1,304 0.00% 4,736,027
2016-03-09 2016-03-07 55.212 82,891 +1,304 0.00% 4,576,539
2016-03-01 2016-02-26 56.975 81,587 -652 0.00% 4,648,439
2016-02-12 2016-02-05 54.368 82,239 +978 0.00% 4,471,172
2016-02-11 2016-02-04 54.521 81,261 -652 0.00% 4,430,463
2016-02-04 2016-02-02 54.291 81,913 -6,520 0.00% 4,447,167
2016-02-02 2016-01-29 53.831 88,433 +652 0.00% 4,760,459
2016-01-26 2016-01-22 53.064 87,781 +652 0.00% 4,658,048
2016-01-19 2016-01-15 56.132 87,129 -6,521 0.00% 4,890,701
2016-01-18 2016-01-14 55.902 93,650 +6,521 0.00% 5,235,192
2016-01-08 2016-01-06 57.205 87,129 +6,520 0.00% 4,984,239
2016-01-04 2015-12-29 58.662 80,609 -652 0.00% 4,728,706
2015-12-30 2015-12-28 57.435 81,261 +652 0.00% 4,667,253
2015-12-29 2015-12-24 56.975 80,609 -1,343 0.00% 4,592,717
2015-12-18 2015-12-16 56.132 81,952 -1,304 0.00% 4,600,107
2015-12-17 2015-12-15 55.748 83,256 +1,304 0.00% 4,641,382
2015-12-03 2015-12-01 56.208 81,952 +1,304 0.00% 4,606,392
2015-12-02 2015-11-30 55.212 80,648 +825 0.00% 4,452,700
2015-11-20 2015-11-18 55.288 79,823 -490 0.00% 4,413,271
2015-11-17 2015-11-13 54.291 80,313 +1,017 0.00% 4,360,301
2015-11-06 2015-11-04 55.058 79,296 -2,047 0.00% 4,365,893
2015-11-04 2015-11-02 53.678 81,343 +9,545 0.00% 4,366,320
2015-10-27 2015-10-23 54.368 71,798 -2,477 0.00% 3,903,516
2015-10-26 2015-10-22 53.371 74,275 +2,477 0.00% 3,964,142
2015-10-16 2015-10-14 51.991 71,798 +200 0.00% 3,732,840
2015-10-15 2015-10-13 52.911 71,598 -1,304 0.00% 3,788,326
2015-10-07 2015-10-05 52.528 72,902 -3,261 0.00% 3,829,370
2015-10-06 2015-10-02 52.298 76,163 +3,261 0.00% 3,983,142
2015-10-05 2015-09-30 51.531 72,902 -10 0.00% 3,756,696
2015-10-02 2015-09-29 51.147 72,912 +1,304 0.00% 3,729,256
2015-09-11 2015-09-09 55.518 71,608 -1,304 0.00% 3,975,552
2015-09-10 2015-09-08 53.064 72,912 -1,304 0.00% 3,869,033
2015-09-04 2015-09-01 51.837 74,216 +364 0.00% 3,847,172
2015-08-28 2015-08-26 51.914 73,852 +1,304 0.00% 3,833,966
2015-08-26 2015-08-24 52.295 72,548 +2,470 0.00% 3,793,922
2015-08-21 2015-08-19 56.389 70,078 +857 0.00% 3,951,654
2015-08-17 2015-08-13 55.617 69,221 -3,236 0.00% 3,849,858
2015-08-11 2015-08-07 54.690 72,457 -1,295 0.00% 3,962,670
2015-08-04 2015-07-31 53.377 73,752 +1,295 0.00% 3,936,644
2015-07-30 2015-07-28 53.531 72,457 -496 0.00% 3,878,715
2015-07-29 2015-07-27 53.222 72,953 +496 0.00% 3,882,726
2015-07-17 2015-07-15 53.918 72,457 +559 0.00% 3,906,700
2015-07-16 2015-07-14 54.844 71,898 -1,294 0.00% 3,943,206
2015-07-14 2015-07-10 53.377 73,192 -3,884 0.00% 3,906,753
2015-07-09 2015-07-07 53.609 77,076 -2,589 0.00% 4,131,930
2015-07-07 2015-07-03 54.149 79,665 -1,295 0.00% 4,313,799
2015-07-06 2015-07-02 54.999 80,960 -479 0.00% 4,452,714
2015-07-02 2015-06-29 55.076 81,439 -2,731 0.00% 4,485,350
2015-06-30 2015-06-26 55.926 84,170 +2,589 0.00% 4,707,282
2015-06-29 2015-06-25 56.467 81,581 +1,295 0.00% 4,606,602
2015-06-22 2015-06-18 57.316 80,286 -1,295 0.00% 4,601,697
2015-06-12 2015-06-10 54.767 81,581 +971 0.00% 4,467,963
2015-06-10 2015-06-08 55.849 80,610 -323 0.00% 4,501,959
2015-06-09 2015-06-05 57.007 80,933 +323 0.00% 4,613,774
2015-05-22 2015-05-20 60.339 80,610 +1,665 0.00% 4,863,900
2015-05-14 2015-05-12 59.234 78,945 +633 0.00% 4,676,262
2015-05-13 2015-05-11 59.471 78,312 +3,804 0.00% 4,657,297
2015-05-07 2015-05-05 60.339 74,508 +634 0.00% 4,495,713
2015-05-05 2015-04-30 60.260 73,874 +634 0.00% 4,451,632
2015-04-30 2015-04-28 60.733 73,240 +1,450 0.00% 4,448,087
2015-04-28 2015-04-24 60.733 71,790 -50 0.00% 4,360,025
2015-04-24 2015-04-22 60.418 71,840 +1,951 0.00% 4,340,396
2015-04-15 2015-04-13 61.443 69,889 -1,267 0.00% 4,294,183
2015-04-14 2015-04-10 61.443 71,156 +36 0.00% 4,372,031
2015-04-13 2015-04-09 60.812 71,120 +1,307 0.00% 4,324,943
2015-03-31 2015-03-27 57.263 69,813 -4,438 0.00% 3,997,672
2015-03-19 2015-03-17 55.448 74,251 +473 0.00% 4,117,105
2015-03-16 2015-03-12 55.606 73,778 +1,585 0.00% 4,102,516
2015-03-13 2015-03-11 55.370 72,193 +107 0.00% 3,997,297
2015-03-10 2015-03-06 53.950 72,086 -10,832 0.00% 3,889,030
2015-03-09 2015-03-05 54.581 82,918 +12,678 0.00% 4,525,736
2015-03-06 2015-03-04 54.896 70,240 +3,170 0.00% 3,855,920
2015-03-05 2015-03-03 56.079 67,070 -472 0.00% 3,761,250
2015-03-03 2015-02-27 56.789 67,542 -3,170 0.00% 3,835,665
2015-03-02 2015-02-26 56.710 70,712 +2,808 0.00% 4,010,110
2015-02-25 2015-02-23 56.710 67,904 -42 0.00% 3,850,867
2015-02-17 2015-02-13 55.527 67,946 -634 0.00% 3,772,861
2015-02-16 2015-02-12 54.817 68,580 +42 0.00% 3,759,383
2015-02-06 2015-02-04 53.950 68,538 -317 0.00% 3,697,616
2015-02-05 2015-02-03 53.950 68,855 +790 0.00% 3,714,718
2015-02-02 2015-01-29 54.581 68,065 -2,219 0.00% 3,715,046
2015-01-21 2015-01-19 52.451 70,284 -317 0.00% 3,686,484
2015-01-20 2015-01-16 52.294 70,601 -398 0.00% 3,691,974
2015-01-19 2015-01-15 52.609 70,999 +398 0.00% 3,735,187
2015-01-15 2015-01-13 52.925 70,601 -1,268 0.00% 3,736,523
2015-01-14 2015-01-12 51.899 71,869 +1,268 0.00% 3,729,939
2015-01-07 2015-01-05 50.164 70,601 +707 0.00% 3,541,622
2015-01-06 2015-01-02 50.322 69,894 -12,678 0.00% 3,517,182
2015-01-05 2014-12-31 50.164 82,572 +10,786 0.00% 4,142,134
2015-01-02 2014-12-29 50.401 71,786 -5,007 0.00% 3,618,053
2014-11-20 2014-11-18 49.296 76,793 -6,340 0.00% 3,785,610
2014-11-14 2014-11-12 49.296 83,133 -1,629 0.00% 4,098,149
2014-11-10 2014-11-06 48.192 84,762 +6,023 0.00% 4,084,855
2014-11-06 2014-11-04 49.139 78,739 +1,267 0.00% 3,869,120
2014-10-30 2014-10-28 49.139 77,472 +194 0.00% 3,806,861
2014-10-27 2014-10-23 48.981 77,278 -1,902 0.00% 3,785,138
2014-10-23 2014-10-21 47.798 79,180 +1,902 0.00% 3,784,621
2014-10-17 2014-10-15 48.508 77,278 +1,268 0.00% 3,748,567
2014-10-10 2014-10-08 48.981 76,010 +5,705 0.00% 3,723,030
2014-10-09 2014-10-07 49.375 70,305 +634 0.00% 3,471,321
2014-10-07 2014-10-03 49.060 69,671 -3,804 0.00% 3,418,036
2014-10-06 2014-09-30 47.955 73,475 -2,535 0.00% 3,523,526
2014-10-03 2014-09-29 48.665 76,010 +6,339 0.00% 3,699,050
2014-09-18 2014-09-16 49.691 69,671 -758 0.00% 3,461,998
2014-09-10 2014-09-05 50.401 70,429 -6,340 0.00% 3,549,659
2014-09-05 2014-09-03 50.242 76,769 +602 0.00% 3,857,040
2014-08-29 2014-08-27 49.288 76,167 +6,290 0.00% 3,754,134
2014-08-27 2014-08-25 50.401 69,877 -629 0.00% 3,521,881
2014-08-13 2014-08-11 48.334 70,506 -629 0.00% 3,407,853
2014-08-05 2014-08-01 48.493 71,135 -702 0.00% 3,449,566
2014-08-04 2014-07-31 48.573 71,837 -6,290 0.00% 3,489,319
2014-08-01 2014-07-30 49.050 78,127 +6,290 0.00% 3,832,106
2014-07-31 2014-07-29 47.778 71,837 +702 0.00% 3,432,210
2014-07-28 2014-07-24 48.096 71,135 -629 0.00% 3,421,290
2014-07-25 2014-07-23 47.937 71,764 -1,258 0.00% 3,440,133
2014-07-09 2014-07-07 47.380 73,022 -40 0.00% 3,459,802
2014-07-04 2014-07-02 47.698 73,062 -18 0.00% 3,484,930
2014-07-03 2014-06-30 47.460 73,080 -1,492 0.00% 3,468,359
2014-06-30 2014-06-26 47.062 74,572 -4,717 0.00% 3,509,528
2014-06-26 2014-06-24 46.267 79,289 +1,572 0.00% 3,668,488
2014-06-19 2014-06-17 46.903 77,717 -6,289 0.00% 3,645,182
2014-06-11 2014-06-09 46.744 84,006 -1,303 0.00% 3,926,801
2014-05-29 2014-05-27 46.029 85,309 -1,887 0.00% 3,926,672
2014-05-27 2014-05-23 45.552 87,196 -1,258 0.00% 3,971,938
2014-05-23 2014-05-21 45.234 88,454 +1,258 0.00% 4,001,114
2014-05-22 2014-05-20 45.711 87,196 -1,258 0.00% 3,985,801
2014-05-21 2014-05-19 45.313 88,454 +1,258 0.00% 4,008,146
2014-05-14 2014-05-12 46.108 87,196 -1,258 0.00% 4,020,460
2014-05-12 2014-05-08 46.877 88,454 +2,051 0.00% 4,146,466
2014-05-09 2014-05-07 47.528 86,403 +1,229 0.00% 4,106,576
2014-04-30 2014-04-28 47.528 85,174 -343 0.00% 4,048,164
2014-04-15 2014-04-11 48.342 85,517 -350 0.00% 4,134,063
2014-04-14 2014-04-10 48.098 85,867 -615 0.00% 4,130,018
2014-04-10 2014-04-08 47.121 86,482 +343 0.00% 4,075,140
2014-04-09 2014-04-07 46.958 86,139 +1,364 0.00% 4,044,956
2014-04-07 2014-04-03 47.365 84,775 -1,844 0.00% 4,015,401
2014-03-21 2014-03-19 45.249 86,619 -3,071 0.00% 3,919,459
2014-03-20 2014-03-18 45.331 89,690 -3,072 0.00% 4,065,719
2014-03-17 2014-03-13 45.494 92,762 -4,915 0.00% 4,220,074
2014-03-14 2014-03-12 45.412 97,677 -860 0.00% 4,435,726
2014-03-13 2014-03-11 45.331 98,537 +6,389 0.00% 4,466,761
2014-02-11 2014-02-07 44.354 92,148 -5,529 0.00% 4,087,150
2014-02-07 2014-02-05 43.703 97,677 +2,492 0.00% 4,268,790
2014-02-06 2014-02-04 43.947 95,185 +614 0.00% 4,183,121
2014-02-05 2014-01-30 44.680 94,571 +1,229 0.00% 4,225,407
2014-01-27 2014-01-23 45.982 93,342 +614 0.00% 4,292,040
2014-01-22 2014-01-20 45.575 92,728 +3,072 0.00% 4,226,074
2014-01-13 2014-01-09 46.145 89,656 +1,843 0.00% 4,137,144
2013-12-20 2013-12-18 47.447 87,813 +6,144 0.00% 4,166,444
2013-12-19 2013-12-17 47.610 81,669 +3,072 0.00% 3,888,224
2013-12-17 2013-12-13 47.935 78,597 +1,843 0.00% 3,767,554
2013-12-16 2013-12-12 48.179 76,754 +4,300 0.00% 3,697,949
2013-12-11 2013-12-09 48.668 72,454 -2,457 0.00% 3,526,158
2013-12-05 2013-12-03 49.156 74,911 +1,229 0.00% 3,682,313
2013-12-04 2013-12-02 49.319 73,682 +1,228 0.00% 3,633,894
2013-11-21 2013-11-19 48.668 72,454 -8,039 0.00% 3,526,158
2013-11-19 2013-11-15 48.261 80,493 +53 0.00% 3,884,642
2013-11-15 2013-11-13 47.528 80,440 +6,758 0.00% 3,823,166
2013-10-28 2013-10-24 47.854 73,682 +1,843 0.00% 3,525,956
2013-10-22 2013-10-18 48.749 71,839 +343 0.00% 3,502,074
2013-10-15 2013-10-10 49.156 71,496 +1,843 0.00% 3,514,446
2013-10-02 2013-09-27 50.377 69,653 -1,843 0.00% 3,508,881
2013-09-26 2013-09-24 48.993 71,496 +1,843 0.00% 3,502,809
2013-09-23 2013-09-18 50.458 69,653 -3,072 0.00% 3,514,550
2013-09-11 2013-09-09 48.912 72,725 +727 0.00% 3,557,103
2013-09-06 2013-09-04 48.992 71,998 +596 0.00% 3,527,305
2013-08-29 2013-08-27 47.350 71,402 +348 0.00% 3,380,917
2013-08-21 2013-08-19 47.925 71,054 +1,267 0.00% 3,405,255
2013-08-12 2013-08-08 48.253 69,787 +1,028 0.00% 3,367,442
2013-08-08 2013-08-06 48.089 68,759 +340 0.00% 3,306,553
2013-08-05 2013-08-01 48.171 68,419 -4,420 0.00% 3,295,817
2013-08-02 2013-07-31 47.350 72,839 +6,133 0.00% 3,448,960
2013-07-29 2013-07-25 47.761 66,706 +313 0.00% 3,185,930
2013-07-26 2013-07-24 48.089 66,393 +1,232 0.00% 3,192,774
2013-07-25 2013-07-23 48.253 65,161 +12,525 0.00% 3,144,223
2013-07-24 2013-07-22 47.761 52,636 +1,524 0.00% 2,513,936
2013-07-22 2013-07-18 47.350 51,112 +609 0.00% 2,420,176
2013-07-16 2013-07-12 48.171 50,503 +1,577 0.00% 2,432,784
2013-07-15 2013-07-11 48.253 48,926 -1,219 0.00% 2,360,833
2013-07-12 2013-07-10 46.940 50,145 -716 0.00% 2,353,813
2013-07-10 2013-07-08 46.530 50,861 +1,021 0.00% 2,366,553
2013-07-08 2013-07-04 46.940 49,840 -610 0.00% 2,339,496
2013-07-05 2013-07-03 45.381 50,450 +610 0.00% 2,289,468
2013-07-04 2013-07-02 46.284 49,840 +1,218 0.00% 2,306,776
2013-06-26 2013-06-24 45.053 48,622 -5,179 0.00% 2,190,552
2013-06-25 2013-06-21 45.709 53,801 +5,179 0.00% 2,459,200
2013-06-24 2013-06-20 46.037 48,622 -2,437 0.00% 2,238,432
2013-06-18 2013-06-14 46.694 51,059 -609 0.00% 2,384,146
2013-06-17 2013-06-13 46.037 51,668 -9,139 0.00% 2,378,662
2013-06-14 2013-06-11 46.448 60,807 +6,702 0.00% 2,824,349
2013-06-10 2013-06-06 47.843 54,105 +1,828 0.00% 2,588,536
2013-06-04 2013-05-31 50.387 52,277 +1,827 0.00% 2,634,070
2013-06-03 2013-05-30 52.028 50,450 +49 0.00% 2,624,815
2013-05-29 2013-05-27 52.274 50,401 -1,828 0.00% 2,634,674
2013-05-28 2013-05-24 52.110 52,229 +1,828 0.00% 2,721,659
2013-05-23 2013-05-21 52.767 50,401 -6,093 0.00% 2,659,490
2013-05-22 2013-05-20 52.849 56,494 +6,093 0.00% 2,985,634
2013-05-13 2013-05-09 53.658 50,401 -243 0.00% 2,704,426
2013-04-11 2013-04-09 50.737 50,644 -602 0.00% 2,569,546
2013-04-09 2013-04-05 50.571 51,246 +602 0.00% 2,591,537
2013-04-02 2013-03-27 51.822 50,644 -1,198 0.00% 2,624,487
2013-03-21 2013-03-19 51.572 51,842 -599 0.00% 2,673,592
2013-03-19 2013-03-15 51.405 52,441 +1,198 0.00% 2,695,731
2013-03-14 2013-03-12 53.324 51,243 +2,397 0.00% 2,732,501
2013-03-04 2013-02-28 53.408 48,846 +811 0.00% 2,608,759
2013-02-22 2013-02-20 54.326 48,035 -1,198 0.00% 2,609,538
2013-02-21 2013-02-19 53.742 49,233 +1,198 0.00% 2,645,861
2013-02-20 2013-02-18 53.324 48,035 +300 0.00% 2,561,436
2013-02-07 2013-02-05 52.240 47,735 -2,747 0.00% 2,493,654
2013-02-04 2013-01-31 53.408 50,482 +2,996 0.00% 2,696,134
2013-01-31 2013-01-29 52.740 47,486 -5,992 0.00% 2,504,422
2013-01-25 2013-01-23 52.240 53,478 -2,396 0.00% 2,793,665
2013-01-16 2013-01-14 52.240 55,874 -669 0.00% 2,918,831
2013-01-04 2013-01-02 51.822 56,543 -899 0.00% 2,930,187
2012-12-27 2012-12-20 51.238 57,442 -1,275 0.00% 2,943,221
2012-12-21 2012-12-19 51.322 58,717 -1,544 0.00% 3,013,449
2012-12-20 2012-12-18 50.737 60,261 +5,991 0.00% 3,057,488
2012-12-07 2012-12-05 52.073 54,270 +5,501 0.00% 2,825,981
2012-11-26 2012-11-22 50.320 48,769 -599 0.00% 2,454,065
2012-11-22 2012-11-20 50.237 49,368 -599 0.00% 2,480,087
2012-11-15 2012-11-13 48.735 49,967 +599 0.00% 2,435,124
2012-10-31 2012-10-29 50.070 49,368 -230 0.00% 2,471,848
2012-10-30 2012-10-26 49.986 49,598 +899 0.00% 2,479,225
2012-10-24 2012-10-19 49.068 48,699 -300 0.00% 2,389,584
2012-10-09 2012-10-05 49.235 48,999 +1,798 0.00% 2,412,482
2012-10-04 2012-09-28 49.068 47,201 +599 0.00% 2,316,079
2012-09-24 2012-09-20 48.985 46,602 -5,992 0.00% 2,282,798
2012-09-18 2012-09-14 48.651 52,594 -2,996 0.00% 2,558,761
2012-09-17 2012-09-13 47.984 55,590 +2,139 0.00% 2,667,408
2012-09-14 2012-09-12 48.234 53,451 +857 0.00% 2,578,152
2012-08-24 2012-08-22 47.318 52,594 +466 0.00% 2,488,655
2012-08-22 2012-08-20 47.402 52,128 -1,187 0.00% 2,470,994
2012-08-16 2012-08-14 47.150 53,315 -1,188 0.00% 2,513,794
2012-08-15 2012-08-13 46.560 54,503 -5,939 0.00% 2,537,685
2012-08-01 2012-07-30 45.466 60,442 -1,091 0.00% 2,748,051
2012-07-30 2012-07-26 44.540 61,533 +1,091 0.00% 2,740,665
2012-07-24 2012-07-20 45.550 60,442 -1,187 0.00% 2,753,140
2012-07-23 2012-07-19 45.382 61,629 -594 0.00% 2,796,830
2012-06-14 2012-06-12 41.845 62,223 +1,188 0.00% 2,603,751
2012-06-04 2012-05-31 42.182 61,035 -594 0.00% 2,574,595
2012-05-28 2012-05-24 42.435 61,629 -2,414 0.00% 2,615,218
2012-05-24 2012-05-22 42.940 64,043 +1,187 0.00% 2,750,009
2012-05-23 2012-05-21 42.940 62,856 +594 0.00% 2,699,039
2012-05-18 2012-05-16 43.193 62,262 -1,187 0.00% 2,689,259
2012-05-17 2012-05-15 43.361 63,449 +593 0.00% 2,751,213
2012-05-16 2012-05-14 43.782 62,856 +594 0.00% 2,751,961
2012-05-15 2012-05-11 43.950 62,262 +594 0.00% 2,736,439
2012-05-07 2012-05-03 47.855 61,668 +1,125 0.00% 2,951,100
2012-04-23 2012-04-19 46.911 60,543 -1,166 0.00% 2,840,149
2012-03-29 2012-03-27 47.855 61,709 -1,166 0.00% 2,953,062
2012-03-28 2012-03-26 47.426 62,875 +5,830 0.00% 2,981,900
2012-03-13 2012-03-09 47.769 57,045 +2,332 0.00% 2,724,976
2012-03-09 2012-03-07 46.740 54,713 -1,166 0.00% 2,557,272
2012-03-01 2012-02-28 47.083 55,879 -2,332 0.00% 2,630,940
2012-02-28 2012-02-24 46.139 58,211 -583 0.00% 2,685,822
2012-02-20 2012-02-16 46.054 58,794 +583 0.00% 2,707,679
2012-02-17 2012-02-15 46.568 58,211 -583 0.00% 2,710,783
2012-01-31 2012-01-27 44.167 58,794 -296 0.00% 2,596,750
2012-01-17 2012-01-13 43.481 59,090 -2,618 0.00% 2,569,282
2012-01-16 2012-01-12 43.309 61,708 +2,035 0.00% 2,672,531
2011-12-02 2011-11-30 42.966 59,673 -5,831 0.00% 2,563,926
2011-11-29 2011-11-25 40.908 65,504 +583 0.00% 2,679,638
2011-11-25 2011-11-23 41.080 64,921 +5,831 0.00% 2,666,924
2011-11-02 2011-10-31 43.395 59,090 -1,185 0.00% 2,564,215
2011-11-01 2011-10-28 43.824 60,275 -2,915 0.00% 2,641,484
2011-10-26 2011-10-24 42.966 63,190 -5,830 0.00% 2,715,038
2011-10-18 2011-10-14 41.937 69,020 -8,340 0.00% 2,894,501
2011-10-17 2011-10-13 42.366 77,360 -1,185 0.00% 3,277,429
2011-10-11 2011-10-07 41.766 78,545 -2,108 0.00% 3,280,480
2011-10-07 2011-10-04 39.107 80,653 -1,749 0.00% 3,154,099
2011-10-06 2011-10-03 40.136 82,402 +1,749 0.00% 3,307,299
2011-09-27 2011-09-23 40.908 80,653 +5,831 0.00% 3,299,353
2011-09-08 2011-09-06 43.824 74,822 -1,174 0.00% 3,278,990
2011-09-01 2011-08-30 43.395 75,996 -1,749 0.00% 3,297,852
2011-08-25 2011-08-23 45.886 77,745 -875 0.00% 3,567,425
2011-08-24 2011-08-22 44.241 78,620 +742 0.00% 3,478,247
2011-08-23 2011-08-19 43.549 77,878 +1,733 0.00% 3,391,480
2011-08-19 2011-08-17 43.808 76,145 +866 0.00% 3,335,787
2011-08-18 2011-08-16 43.462 75,279 +1,732 0.00% 3,271,779
2011-08-17 2011-08-15 43.722 73,547 -7,507 0.00% 3,215,606
2011-08-16 2011-08-12 43.722 81,054 +5,775 0.00% 3,543,825
2011-08-12 2011-08-10 40.778 75,279 -1,155 0.00% 3,069,737
2011-08-09 2011-08-05 43.635 76,434 +577 0.00% 3,335,213
2011-08-04 2011-08-02 45.626 75,857 +1,155 0.00% 3,461,089
2011-07-19 2011-07-15 45.626 74,702 +1,444 0.00% 3,408,390
2011-07-15 2011-07-13 46.406 73,258 +2,310 0.00% 3,399,588
2011-06-20 2011-06-16 47.012 70,948 +578 0.00% 3,335,389
2011-06-08 2011-06-03 48.224 70,370 -1,579 0.00% 3,393,511
2011-06-07 2011-06-02 49.003 71,949 +712 0.00% 3,525,719
2011-06-03 2011-06-01 49.782 71,237 -386 0.00% 3,546,336
2011-05-18 2011-05-16 48.830 71,623 +639 0.00% 3,497,342
2011-05-04 2011-04-29 49.003 70,984 -2,310 0.00% 3,478,431
2011-04-20 2011-04-18 49.782 73,294 -5,775 0.00% 3,648,738
2011-03-29 2011-03-25 49.003 79,069 -5,453 0.00% 3,874,620
2011-03-25 2011-03-23 48.397 84,522 +5,775 0.00% 4,090,610
2011-03-17 2011-03-15 50.487 78,747 +4,621 0.00% 3,975,720
2011-03-16 2011-03-14 51.367 74,126 +1,162 0.00% 3,807,618
2011-03-04 2011-03-02 50.663 72,964 -46 0.00% 3,696,588
2011-02-24 2011-02-22 49.784 73,010 -1,137 0.00% 3,634,701
2011-02-22 2011-02-18 49.872 74,147 +1,137 0.00% 3,697,827
2011-02-18 2011-02-16 49.344 73,010 +5,685 0.00% 3,602,592
2011-02-17 2011-02-15 49.432 67,325 +406 0.00% 3,327,994
2011-02-15 2011-02-11 49.432 66,919 -5,116 0.00% 3,307,925
2011-02-14 2011-02-10 49.608 72,035 +1,705 0.00% 3,573,490
2011-02-09 2011-02-07 50.575 70,330 +1,705 0.00% 3,556,955
2011-02-08 2011-02-02 51.631 68,625 -1,705 0.00% 3,543,157
2011-02-01 2011-01-28 50.399 70,330 +1,705 0.00% 3,544,583
2011-01-12 2011-01-10 51.455 68,625 -1,136 0.00% 3,531,085
2011-01-04 2010-12-31 49.784 69,761 -7,959 0.00% 3,472,954
2011-01-03 2010-12-29 50.223 77,720 -2,274 0.00% 3,903,362
2010-12-28 2010-12-22 50.135 79,994 -3,410 0.00% 4,010,534
2010-12-23 2010-12-21 49.960 83,404 +2,842 0.00% 4,166,824
2010-12-22 2010-12-20 49.344 80,562 +1,137 0.00% 3,975,237
2010-12-13 2010-12-09 50.399 79,425 +1,137 0.00% 4,002,965
2010-11-25 2010-11-23 49.872 78,288 +2,842 0.00% 3,904,345
2010-11-23 2010-11-19 52.070 75,446 +2,558 0.00% 3,928,510
2010-11-05 2010-11-03 54.357 72,888 -693 0.00% 3,962,000
2010-10-29 2010-10-27 51.983 73,581 -1,706 0.00% 3,824,926
2010-10-28 2010-10-26 52.862 75,287 -634 0.00% 3,979,829
2010-10-27 2010-10-25 53.478 75,921 +634 0.00% 4,060,088
2010-10-25 2010-10-21 53.390 75,287 +1,706 0.00% 4,019,561
2010-10-22 2010-10-20 53.566 73,581 +140 0.00% 3,941,422
2010-10-20 2010-10-18 52.950 73,441 +1,172 0.00% 3,888,705
2010-10-19 2010-10-15 54.269 72,269 -4,992 0.00% 3,921,996
2010-10-18 2010-10-14 53.566 77,261 +319 0.00% 4,138,544
2010-10-15 2010-10-13 53.566 76,942 +1,706 0.00% 4,121,456
2010-10-14 2010-10-12 53.742 75,236 +4,073 0.00% 4,043,308
2010-10-13 2010-10-11 52.070 71,163 +29 0.00% 3,705,492
2010-10-12 2010-10-08 51.719 71,134 -569 0.00% 3,678,955
2010-10-07 2010-10-05 52.070 71,703 +569 0.00% 3,733,610
2010-09-30 2010-09-28 50.839 71,134 +568 0.00% 3,616,388
2010-09-29 2010-09-27 51.983 70,566 -326 0.00% 3,668,199
2010-09-27 2010-09-22 50.751 70,892 +1,137 0.00% 3,597,849
2010-09-24 2010-09-21 50.399 69,755 -1,706 0.00% 3,515,603
2010-09-16 2010-09-14 50.223 71,461 -3,491 0.00% 3,589,014
2010-09-15 2010-09-13 50.663 74,952 +3,411 0.00% 3,797,306
2010-09-13 2010-09-09 50.399 71,541 -488 0.00% 3,605,617
2010-09-10 2010-09-08 50.047 72,029 -1,137 0.00% 3,604,870
2010-08-26 2010-08-24 49.415 73,166 +367 0.00% 3,615,529
2010-08-23 2010-08-19 49.592 72,799 +5,656 0.00% 3,610,264
2010-08-18 2010-08-16 49.681 67,143 +1,174 0.00% 3,335,706
2010-08-17 2010-08-13 49.946 65,969 +1,088 0.00% 3,294,876
2010-08-12 2010-08-10 50.830 64,881 -5,656 0.00% 3,297,890
2010-08-11 2010-08-09 51.360 70,537 -566 0.00% 3,622,796
2010-08-06 2010-08-04 49.504 71,103 -1,131 0.00% 3,519,871
2010-08-02 2010-07-29 48.443 72,234 +1,131 0.00% 3,499,234
2010-07-28 2010-07-26 48.973 71,103 -848 0.00% 3,482,158
2010-07-27 2010-07-23 48.797 71,951 +5,656 0.00% 3,510,966
2010-07-22 2010-07-20 48.355 66,295 +283 0.00% 3,205,670
2010-06-29 2010-06-25 48.885 66,012 -283 0.00% 3,226,998
2010-06-18 2010-06-15 47.117 66,295 -1,131 0.00% 3,123,624
2010-06-17 2010-06-14 47.029 67,426 -283 0.00% 3,170,953
2010-06-15 2010-06-11 46.410 67,709 +351 0.00% 3,142,364
2010-06-10 2010-06-08 45.703 67,358 +283 0.00% 3,078,438
2010-06-09 2010-06-07 45.526 67,075 +6,787 0.00% 3,053,646
2010-06-02 2010-05-31 47.029 60,288 +316 0.00% 2,835,262
2010-05-19 2010-05-17 46.498 59,972 +565 0.00% 2,788,592
2010-05-18 2010-05-14 47.117 59,407 +566 0.00% 2,799,082
2010-05-12 2010-05-10 47.471 58,841 +1,131 0.00% 2,793,220
2010-05-06 2010-05-04 47.824 57,710 -566 0.00% 2,759,936
2010-05-05 2010-05-03 47.647 58,276 +566 0.00% 2,776,702
2010-05-04 2010-04-30 48.620 57,710 +566 0.00% 2,805,850
2010-04-28 2010-04-26 50.741 57,144 -566 0.00% 2,899,568
2010-04-27 2010-04-23 49.769 57,710 +566 0.00% 2,872,170
2010-04-09 2010-04-07 51.979 57,144 -1,766 0.00% 2,970,289
2010-03-31 2010-03-29 51.625 58,910 -6,221 0.00% 3,041,253
2010-03-30 2010-03-26 51.183 65,131 -632 0.00% 3,333,627
2010-03-26 2010-03-24 51.250 65,763 +880 0.00% 3,370,378
2010-03-23 2010-03-19 51.250 64,883 +65 0.00% 3,325,278
2010-03-22 2010-03-18 50.982 64,818 -140 0.00% 3,304,523
2010-03-17 2010-03-15 51.340 64,958 -558 0.00% 3,334,941
2010-03-11 2010-03-09 51.161 65,516 -1,116 0.00% 3,351,849
2010-03-05 2010-03-03 50.086 66,632 -4,464 0.00% 3,337,303
2010-02-24 2010-02-22 48.025 71,096 -324 0.00% 3,414,373
2010-02-22 2010-02-18 47.846 71,420 -15,625 0.00% 3,417,134
2010-02-11 2010-02-09 47.487 87,045 -952 0.00% 4,133,526
2010-02-08 2010-02-04 46.143 87,997 -4,485 0.00% 4,060,468
2010-01-29 2010-01-27 45.068 92,482 -2,790 0.00% 4,167,985
2010-01-27 2010-01-25 46.233 95,272 -11,161 0.00% 4,404,696
2010-01-19 2010-01-15 47.846 106,433 +394 0.00% 5,092,353
2010-01-08 2010-01-06 47.308 106,039 +7,813 0.00% 5,016,496
2010-01-06 2010-01-04 48.025 98,226 -35 0.00% 4,717,286
2010-01-05 2009-12-31 48.025 98,261 +35 0.00% 4,718,967
2010-01-04 2009-12-29 47.846 98,226 -2,791 0.00% 4,699,684
2009-12-29 2009-12-24 47.756 101,017 +3,907 0.00% 4,824,170
2009-12-21 2009-12-17 46.770 97,110 +3,627 0.00% 4,541,877
2009-12-07 2009-12-03 48.383 93,483 -558 0.00% 4,523,008
2009-12-01 2009-11-27 46.860 94,041 +5,580 0.00% 4,406,765
2009-11-24 2009-11-20 48.025 88,461 +2,791 0.00% 4,248,323
2009-11-20 2009-11-18 48.204 85,670 -48 0.00% 4,129,638
2009-11-11 2009-11-09 49.369 85,718 -842 0.00% 4,231,795
2009-11-06 2009-11-04 48.294 86,560 -3,348 0.00% 4,180,295
2009-11-05 2009-11-03 47.577 89,908 +837 0.00% 4,277,537
2009-11-03 2009-10-30 49.727 89,071 +6,696 0.00% 4,429,251
2009-10-28 2009-10-23 50.802 82,375 -558 0.00% 4,184,846
2009-10-23 2009-10-21 51.430 82,933 -975 0.00% 4,265,208
2009-10-22 2009-10-20 51.430 83,908 -923 0.00% 4,315,352
2009-10-20 2009-10-16 49.906 84,831 -21 0.00% 4,233,609
2009-10-16 2009-10-14 49.279 84,852 -33 0.00% 4,181,439
2009-10-14 2009-10-12 48.831 84,885 -1,172 0.00% 4,145,037
2009-10-12 2009-10-08 48.204 86,057 +577 0.00% 4,148,293
2009-10-08 2009-10-06 47.577 85,480 +5,580 0.00% 4,066,867
2009-09-30 2009-09-28 46.860 79,900 -5,022 0.00% 3,744,117
2009-09-29 2009-09-25 47.039 84,922 +3,348 0.00% 3,994,666
2009-09-23 2009-09-21 47.846 81,574 -2,790 0.00% 3,902,959
2009-09-22 2009-09-18 48.114 84,364 +324 0.00% 4,059,125
2009-09-21 2009-09-17 49.010 84,040 -558 0.00% 4,118,834
2009-09-18 2009-09-16 48.204 84,598 +8,370 0.00% 4,077,963
2009-09-16 2009-09-14 48.025 76,228 -1,674 0.00% 3,660,836
2009-09-14 2009-09-10 48.204 77,902 -558 0.00% 3,755,189
2009-09-11 2009-09-09 48.652 78,460 -44 0.00% 3,817,237
2009-09-09 2009-09-07 49.010 78,504 -1,116 0.00% 3,847,513
2009-09-08 2009-09-04 49.100 79,620 -1,116 0.00% 3,909,342
2009-09-07 2009-09-03 47.218 80,736 -323 0.00% 3,812,227
2009-08-27 2009-08-25 49.085 81,059 +1,252 0.00% 3,978,801
2009-08-25 2009-08-21 48.995 79,807 -11 0.00% 3,910,159
2009-08-24 2009-08-20 49.446 79,818 -561 0.00% 3,946,642
2009-08-21 2009-08-19 48.725 80,379 +1,110 0.00% 3,916,466
2009-08-18 2009-08-14 50.256 79,269 -3,331 0.00% 3,983,750
2009-08-17 2009-08-13 50.256 82,600 +1,665 0.00% 4,151,153
2009-08-14 2009-08-12 50.436 80,935 +1,666 0.00% 4,082,056
2009-08-13 2009-08-11 50.887 79,269 +800 0.00% 4,033,726
2009-08-11 2009-08-07 48.095 78,469 -514 0.00% 3,773,930
2009-08-10 2009-08-06 49.896 78,983 +2,776 0.00% 3,940,923
2009-08-06 2009-08-04 50.076 76,207 +1,500 0.00% 3,816,139
2009-08-05 2009-08-03 50.166 74,707 +555 0.00% 3,747,753
2009-08-03 2009-07-30 50.436 74,152 -555 0.00% 3,739,947
2009-07-31 2009-07-29 48.995 74,707 -8,620 0.00% 3,660,283
2009-07-29 2009-07-27 48.275 83,327 -302 0.00% 4,022,583
2009-07-28 2009-07-24 48.095 83,629 -5,551 0.00% 4,022,098
2009-07-24 2009-07-22 47.824 89,180 -2,776 0.00% 4,264,975
2009-07-23 2009-07-21 48.004 91,956 -788 0.00% 4,414,300
2009-07-22 2009-07-20 47.194 92,744 -631 0.00% 4,376,950
2009-07-21 2009-07-17 45.843 93,375 +1,186 0.00% 4,280,583
2009-07-15 2009-07-13 43.681 92,189 -3,886 0.00% 4,026,942
2009-07-14 2009-07-10 43.231 96,075 +2,672 0.00% 4,153,423
2009-07-13 2009-07-09 42.150 93,403 +103 0.00% 3,936,962
2009-06-29 2009-06-25 41.970 93,300 +2,776 0.00% 3,915,814
2009-06-23 2009-06-19 41.610 90,524 +555 0.00% 3,766,693
2009-06-22 2009-06-18 42.060 89,969 +1,111 0.00% 3,784,115
2009-06-18 2009-06-16 42.240 88,858 +5,551 0.00% 3,753,392
2009-06-17 2009-06-15 43.141 83,307 +664 0.00% 3,593,946
2009-06-16 2009-06-12 43.861 82,643 -3,886 0.00% 3,624,846
2009-06-15 2009-06-11 43.952 86,529 +3,867 0.00% 3,803,085
2009-06-12 2009-06-10 44.312 82,662 +19 0.00% 3,662,904
2009-06-09 2009-06-05 44.942 82,643 -278 0.00% 3,714,165
2009-06-05 2009-06-03 45.483 82,921 -291 0.00% 3,771,468
2009-06-04 2009-06-02 44.222 83,212 +291 0.00% 3,679,781
2009-06-03 2009-06-01 44.852 82,921 -1,388 0.00% 3,719,190
2009-06-02 2009-05-29 44.222 84,309 -1,078 0.00% 3,728,292
2009-05-29 2009-05-26 39.088 85,387 -1,110 0.00% 3,337,613
2009-05-27 2009-05-25 38.368 86,497 -555 0.00% 3,318,678
2009-05-19 2009-05-15 37.017 87,052 +555 0.00% 3,222,368
2009-05-18 2009-05-14 36.476 86,497 -7,772 0.00% 3,155,082
2009-05-12 2009-05-08 38.548 94,269 -8,328 0.00% 3,633,852
2009-05-11 2009-05-07 35.666 102,597 -2,776 0.00% 3,659,185
2009-05-08 2009-05-06 34.801 105,373 +3,886 0.00% 3,667,085
2009-05-07 2009-05-05 34.477 101,487 +10,548 0.00% 3,498,943
2009-05-06 2009-05-04 35.305 90,939 +2,776 0.00% 3,210,634
2009-05-04 2009-04-29 34.441 88,163 -555 0.00% 3,036,398
2009-04-23 2009-04-21 35.413 88,718 -8,327 0.00% 3,141,809
2009-04-20 2009-04-16 34.297 97,045 +8,327 0.00% 3,328,317
2009-04-01 2009-03-30 33.760 88,718 +1,618 0.00% 2,995,083
2009-03-25 2009-03-23 34.824 87,100 -272 0.00% 3,033,149
2009-03-20 2009-03-18 33.613 87,372 -2,725 0.00% 2,936,818
2009-03-19 2009-03-17 32.952 90,097 -545 0.00% 2,968,903
2009-03-18 2009-03-16 32.549 90,642 -5,451 0.00% 2,950,274
2009-03-17 2009-03-13 31.228 96,093 -304 0.00% 3,000,756
2009-03-16 2009-03-12 31.007 96,397 -241 0.00% 2,989,025
2009-03-10 2009-03-06 29.613 96,638 +545 0.00% 2,861,744
2009-03-09 2009-03-05 29.980 96,093 +5,996 0.00% 2,880,867
2009-02-17 2009-02-13 32.806 90,097 -1,090 0.00% 2,955,678
2009-02-10 2009-02-06 32.842 91,187 +1,090 0.00% 2,994,783
2009-02-09 2009-02-05 32.549 90,097 +2,725 0.00% 2,932,535
2009-01-30 2009-01-23 33.136 87,372 -1,663 0.00% 2,895,139
2009-01-20 2009-01-16 32.072 89,035 -1,090 0.00% 2,855,496
2009-01-12 2009-01-08 32.328 90,125 -5,450 0.00% 2,913,604
2009-01-06 2009-01-02 33.172 95,575 +1,090 0.00% 3,170,458
2008-12-29 2008-12-22 32.769 94,485 -17,986 0.00% 3,096,162
2008-12-17 2008-12-15 33.943 112,471 -272 0.00% 3,817,610
2008-12-16 2008-12-12 33.026 112,743 +272 0.00% 3,723,415
2008-12-10 2008-12-08 33.576 112,471 -545 0.00% 3,776,339
2008-12-09 2008-12-05 31.007 113,016 -5,450 0.00% 3,504,338
2008-12-05 2008-12-03 31.118 118,466 +5,450 0.00% 3,686,370
2008-12-03 2008-12-01 31.741 113,016 +16,351 0.00% 3,587,281
2008-12-02 2008-11-28 31.595 96,665 +1,635 0.00% 3,054,089
2008-11-25 2008-11-21 30.824 95,030 -272 0.00% 2,929,202
2008-11-18 2008-11-14 30.567 95,302 +545 0.00% 2,913,106
2008-11-11 2008-11-07 32.328 94,757 -5,451 0.00% 3,063,349
2008-11-05 2008-11-03 31.741 100,208 -11,173 0.00% 3,180,737
2008-11-03 2008-10-30 31.521 111,381 +5,178 0.00% 3,510,861
2008-10-30 2008-10-28 27.411 106,203 -5,450 0.00% 2,911,164
2008-10-29 2008-10-27 24.035 111,653 +272 0.00% 2,683,620
2008-10-24 2008-10-22 30.897 111,381 -2,725 0.00% 3,441,379
2008-10-23 2008-10-21 30.640 114,106 -1,090 0.00% 3,496,265
2008-10-22 2008-10-20 31.705 115,196 -326 0.00% 3,652,250
2008-10-21 2008-10-17 31.191 115,522 +3,815 0.00% 3,603,238
2008-10-20 2008-10-16 35.044 111,707 -3,307 0.00% 3,914,651
2008-10-17 2008-10-15 35.961 115,014 +324 0.00% 4,136,053
2008-10-16 2008-10-14 36.879 114,690 -15,261 0.00% 4,229,616
2008-10-15 2008-10-13 36.879 129,951 -6,093 0.00% 4,792,422
2008-10-09 2008-10-06 39.080 136,044 -3,815 0.00% 5,316,653
2008-10-03 2008-09-30 41.557 139,859 -2,725 0.00% 5,812,165
2008-09-29 2008-09-25 43.300 142,584 -4,870 0.00% 6,173,936
2008-09-23 2008-09-19 44.126 147,454 -818 0.00% 6,506,553
2008-09-05 2008-09-03 47.612 148,272 -1,090 0.00% 7,059,531
2008-08-29 2008-08-27 46.236 149,362 -572 0.00% 6,905,895
2008-08-28 2008-08-26 45.686 149,934 -10,901 0.00% 6,849,814
2008-08-21 2008-08-19 45.502 160,835 -1,099 0.01% 7,318,323
2008-08-20 2008-08-18 45.777 161,934 +10,901 0.01% 7,412,896
2008-08-19 2008-08-15 47.412 151,033 +1,090 0.00% 7,160,718
2008-08-18 2008-08-14 47.873 149,943 +1,386 0.00% 7,178,194
2008-08-15 2008-08-13 48.057 148,557 -542 0.00% 7,139,248
2008-08-05 2008-08-01 46.397 149,099 -1,085 0.00% 6,917,741
2008-08-01 2008-07-30 46.397 150,184 -2,168 0.00% 6,968,082
2008-07-30 2008-07-28 47.227 152,352 +752 0.00% 7,195,148
2008-07-29 2008-07-25 47.596 151,600 -1,085 0.00% 7,215,568
2008-07-28 2008-07-24 46.858 152,685 -271 0.00% 7,154,540
2008-07-23 2008-07-21 47.043 152,956 -1,084 0.00% 7,195,456
2008-07-22 2008-07-18 46.212 154,040 +1,084 0.01% 7,118,571
2008-07-21 2008-07-17 46.028 152,956 -1,084 0.00% 7,040,260
2008-07-18 2008-07-16 45.936 154,040 -1,626 0.01% 7,075,945
2008-07-17 2008-07-15 44.921 155,666 +1,084 0.01% 6,992,691
2008-07-16 2008-07-14 45.936 154,582 +1,084 0.01% 7,100,842
2008-07-15 2008-07-11 45.475 153,498 +1,084 0.01% 6,980,254
2008-07-03 2008-06-30 45.290 152,414 -9,486 0.00% 6,902,842
2008-07-02 2008-06-27 45.751 161,900 +3,253 0.01% 7,407,133
2008-06-26 2008-06-24 46.120 158,647 +542 0.01% 7,316,839
2008-06-24 2008-06-20 47.135 158,105 +1,355 0.01% 7,452,262
2008-06-23 2008-06-19 47.227 156,750 -5,421 0.01% 7,402,853
2008-06-18 2008-06-16 48.057 162,171 +577 0.01% 7,793,500
2008-06-16 2008-06-12 48.980 161,594 +271 0.01% 7,914,826
2008-06-10 2008-06-05 50.548 161,323 -542 0.01% 8,154,521
2008-06-06 2008-06-04 49.349 161,865 +5,420 0.01% 7,987,821
2008-06-02 2008-05-29 49.349 156,445 +1,084 0.01% 7,720,352
2008-05-30 2008-05-28 48.703 155,361 -1,084 0.01% 7,566,544
2008-05-27 2008-05-23 48.611 156,445 +1,626 0.01% 7,604,907
2008-05-21 2008-05-19 49.718 154,819 +5,421 0.01% 7,697,233
2008-05-19 2008-05-15 49.902 149,398 +542 0.00% 7,455,275
2008-05-16 2008-05-14 49.810 148,856 +1,084 0.00% 7,414,497
2008-05-13 2008-05-08 49.902 147,772 +5,421 0.00% 7,374,134
2008-05-07 2008-05-05 52.024 142,351 +2,710 0.00% 7,405,617
2008-04-28 2008-04-24 49.810 139,641 +1,897 0.00% 6,955,499
2008-04-25 2008-04-23 50.640 137,744 +813 0.00% 6,975,360
2008-04-21 2008-04-17 49.441 136,931 -1,084 0.00% 6,769,992
2008-04-18 2008-04-16 49.164 138,015 -542 0.00% 6,785,395
2008-04-16 2008-04-14 49.164 138,557 -10,841 0.00% 6,812,042
2008-04-09 2008-04-07 49.994 149,398 +1,626 0.00% 7,469,055
2008-04-07 2008-04-02 51.034 147,772 -1,626 0.00% 7,541,396
2008-04-03 2008-04-01 49.821 149,398 -8,489 0.00% 7,443,176
2008-04-01 2008-03-28 48.702 157,887 -536 0.01% 7,689,341
2008-03-28 2008-03-26 48.702 158,423 +13,934 0.01% 7,715,445
2008-03-27 2008-03-25 50.008 144,489 +536 0.00% 7,225,565
2008-03-26 2008-03-20 49.075 143,953 +1,607 0.00% 7,064,456
2008-03-25 2008-03-19 50.381 142,346 -1,607 0.00% 7,171,521
2008-03-19 2008-03-17 48.422 143,953 +536 0.00% 6,970,442
2008-03-18 2008-03-14 49.728 143,417 -1,643 0.00% 7,131,815
2008-03-17 2008-03-13 50.754 145,060 +9,915 0.00% 7,362,390
2008-03-14 2008-03-12 53.926 135,145 -536 0.00% 7,287,861
2008-03-13 2008-03-11 53.833 135,681 -536 0.00% 7,304,107
2008-03-12 2008-03-10 52.713 136,217 +4,823 0.00% 7,180,456
2008-03-11 2008-03-07 52.340 131,394 +5,359 0.00% 6,877,184
2008-03-07 2008-03-05 53.553 126,035 -1,608 0.00% 6,749,558
2008-03-06 2008-03-04 53.460 127,643 +2,680 0.00% 6,823,762
2008-03-04 2008-02-29 54.766 124,963 -5,359 0.00% 6,843,713
2008-03-03 2008-02-28 55.139 130,322 -536 0.00% 7,185,839
2008-02-29 2008-02-27 55.512 130,858 -323 0.00% 7,264,228
2008-02-28 2008-02-26 53.926 131,181 +5,670 0.00% 7,074,097
2008-02-27 2008-02-25 52.620 125,511 +536 0.00% 6,604,397
2008-02-26 2008-02-22 52.713 124,975 +804 0.00% 6,587,852
2008-02-25 2008-02-21 53.180 124,171 +1,072 0.00% 6,603,395
2008-02-19 2008-02-15 54.859 123,099 -4,555 0.00% 6,753,114
2008-02-18 2008-02-14 53.926 127,654 +8,574 0.00% 6,883,899
2008-02-15 2008-02-13 52.620 119,080 +5,359 0.00% 6,265,997
2008-02-14 2008-02-12 52.900 113,721 -2,679 0.00% 6,015,836
2008-02-13 2008-02-11 52.340 116,400 +9,110 0.00% 6,092,396
2008-02-12 2008-02-06 54.206 107,290 +7,503 0.00% 5,815,775
2008-02-11 2008-02-04 55.792 99,787 -1,072 0.00% 5,567,336
2008-02-05 2008-02-01 54.393 100,859 +2,851 0.00% 5,485,996
2008-02-04 2008-01-31 55.792 98,008 +365 0.00% 5,468,081
2008-01-31 2008-01-29 58.031 97,643 +5,627 0.00% 5,666,355
2008-01-30 2008-01-28 58.125 92,016 -1,072 0.00% 5,348,397
2008-01-29 2008-01-25 58.311 93,088 -2,679 0.00% 5,428,077
2008-01-28 2008-01-24 56.445 95,767 +2,679 0.00% 5,405,595
2008-01-25 2008-01-23 56.539 93,088 -10,718 0.00% 5,263,063
2008-01-24 2008-01-22 52.340 103,806 +14,202 0.00% 5,433,223
2008-01-23 2008-01-21 59.058 89,604 +598 0.00% 5,291,799
2008-01-22 2008-01-18 61.390 89,006 -536 0.00% 5,464,085
2008-01-21 2008-01-17 58.778 89,542 -15,006 0.00% 5,263,075
2008-01-18 2008-01-16 58.405 104,548 +1,072 0.00% 6,106,078
2008-01-17 2008-01-15 58.498 103,476 +2,144 0.00% 6,053,122
2008-01-16 2008-01-14 60.457 101,332 -1,907 0.00% 6,126,238
2008-01-15 2008-01-11 58.964 103,239 -268 0.00% 6,087,418
2008-01-14 2008-01-10 61.017 103,507 +30,815 0.00% 6,315,674
2008-01-11 2008-01-09 63.909 72,692 -6,967 0.00% 4,645,682
2008-01-10 2008-01-08 63.536 79,659 +470 0.00% 5,061,208
2008-01-09 2008-01-07 65.122 79,189 +7,503 0.00% 5,156,945
2008-01-08 2008-01-04 59.711 71,686 -7,817 0.00% 4,280,422
2008-01-07 2008-01-03 59.338 79,503 +2,189 0.00% 4,717,511
2008-01-04 2008-01-02 57.472 77,314 -2,411 0.00% 4,443,356
2008-01-03 2007-12-31 53.553 79,725 -3,752 0.00% 4,269,516
2007-12-28 2007-12-24 53.740 83,477 -536 0.00% 4,486,024
2007-12-19 2007-12-17 50.101 84,013 +3,752 0.00% 4,209,137
2007-12-18 2007-12-14 51.034 80,261 -1,072 0.00% 4,096,040
2007-12-17 2007-12-13 50.941 81,333 -10,718 0.00% 4,143,160
2007-12-12 2007-12-10 51.500 92,051 +1,072 0.00% 4,740,671
2007-12-10 2007-12-06 50.194 90,979 -1,072 0.00% 4,566,629
2007-12-07 2007-12-05 50.941 92,051 -14,470 0.00% 4,689,142
2007-12-05 2007-12-03 48.795 106,521 +1,072 0.00% 5,197,676
2007-12-04 2007-11-30 48.981 105,449 -4,462 0.00% 5,165,044
2007-12-03 2007-11-29 48.515 109,911 -28,939 0.00% 5,332,327
2007-11-30 2007-11-28 47.302 138,850 +1,072 0.00% 6,567,893
2007-11-27 2007-11-23 44.690 137,778 +268 0.00% 6,157,262
2007-11-23 2007-11-21 46.369 137,510 +5,359 0.00% 6,376,215
2007-11-22 2007-11-20 47.489 132,151 -1,608 0.00% 6,275,676
2007-11-19 2007-11-15 48.515 133,759 +28,404 0.00% 6,489,311
2007-11-16 2007-11-14 48.142 105,355 +535 0.00% 5,071,975
2007-11-15 2007-11-13 47.115 104,820 +1,072 0.00% 4,938,645
2007-11-14 2007-11-12 46.836 103,748 +9,111 0.00% 4,859,098
2007-11-13 2007-11-09 47.209 94,637 -2,144 0.00% 4,467,697
2007-11-12 2007-11-08 46.183 96,781 +1,072 0.00% 4,469,589
2007-11-09 2007-11-07 47.862 95,709 +1,282 0.00% 4,580,811
2007-11-07 2007-11-05 46.276 94,427 +1,076 0.00% 4,369,685
2007-11-06 2007-11-02 48.235 93,351 +10,718 0.00% 4,502,791
2007-11-01 2007-10-30 49.541 82,633 -570 0.00% 4,093,740
2007-10-31 2007-10-29 50.194 83,203 +11,296 0.00% 4,176,318
2007-10-30 2007-10-26 48.048 71,907 -10,719 0.00% 3,455,021
2007-10-29 2007-10-25 45.250 82,626 +6,431 0.00% 3,738,787
2007-10-26 2007-10-24 46.742 76,195 -3,023 0.00% 3,561,529
2007-10-25 2007-10-23 46.369 79,218 -1,643 0.00% 3,673,267
2007-10-23 2007-10-18 47.022 80,861 +325 0.00% 3,802,261
2007-10-17 2007-10-15 48.888 80,536 -5,359 0.00% 3,937,255
2007-10-15 2007-10-11 47.115 85,895 -1,308 0.00% 4,046,984
2007-10-12 2007-10-10 46.929 87,203 -527,343 0.00% 4,092,340
2007-10-10 2007-10-08 47.769 614,546 +150,861 0.02% 29,355,982
2007-10-09 2007-10-05 47.022 463,685 +123,529 0.02% 21,803,481
2007-10-08 2007-10-04 48.422 340,156 +8,306 0.01% 16,470,916
2007-10-05 2007-10-03 44.876 331,850 -2,143 0.01% 14,892,210
2007-10-04 2007-10-02 44.037 333,993 -10,719 0.01% 14,707,932
2007-09-28 2007-09-25 42.824 344,712 +268 0.01% 14,761,869
2007-09-21 2007-09-19 43.290 344,444 -327,445 0.01% 14,911,072
2007-09-20 2007-09-18 42.824 671,889 -64,042 0.02% 28,772,823
2007-09-19 2007-09-17 42.730 735,931 -51,180 0.02% 31,446,682
2007-09-18 2007-09-14 43.477 787,111 -1,863 0.03% 34,221,115
2007-09-17 2007-09-13 42.544 788,974 +265,279 0.03% 33,566,015
2007-09-13 2007-09-11 42.730 523,695 +6,967 0.02% 22,377,737
2007-09-11 2007-09-07 39.932 516,728 +93,518 0.02% 20,633,743
2007-09-10 2007-09-06 41.144 423,210 +219,994 0.01% 17,412,726
2007-09-07 2007-09-05 38.439 203,216 +107,183 0.01% 7,811,373
2007-09-04 2007-08-31 35.416 96,033 -536 0.00% 3,401,096
2007-08-29 2007-08-27 35.941 96,569 +711 0.00% 3,470,827
2007-08-27 2007-08-23 35.904 95,858 -5,320 0.00% 3,441,669
2007-08-24 2007-08-22 35.490 101,178 +5,320 0.00% 3,590,835
2007-08-22 2007-08-20 35.227 95,858 -111,716 0.00% 3,376,800
2007-08-21 2007-08-17 34.400 207,574 +105,864 0.01% 7,140,546
2007-08-20 2007-08-16 34.926 101,710 +2,660 0.00% 3,552,358
2007-08-13 2007-08-09 36.205 99,050 -2,128 0.00% 3,586,065
2007-08-09 2007-08-07 35.490 101,178 +532 0.00% 3,590,835
2007-08-08 2007-08-06 35.641 100,646 +532 0.00% 3,587,090
2007-08-07 2007-08-03 35.866 100,114 +2,660 0.00% 3,590,712
2007-08-06 2007-08-02 35.829 97,454 +10,639 0.00% 3,491,644
2007-07-24 2007-07-20 37.558 86,815 +15,959 0.00% 3,260,601
2007-07-23 2007-07-19 37.408 70,856 -6,383 0.00% 2,650,557
2007-07-20 2007-07-18 37.295 77,239 -4,788 0.00% 2,880,618
2007-07-19 2007-07-17 37.558 82,027 -14,957 0.00% 3,080,773
2007-07-18 2007-07-16 36.581 96,984 +3,649 0.00% 3,547,728
2007-07-17 2007-07-13 36.167 93,335 -2,136 0.00% 3,375,647
2007-07-16 2007-07-12 36.280 95,471 +3,192 0.00% 3,463,667
2007-07-12 2007-07-10 36.129 92,279 +412 0.00% 3,333,985
2007-07-11 2007-07-09 35.941 91,867 -2,659 0.00% 3,301,831
2007-07-09 2007-07-05 34.513 94,526 +1,064 0.00% 3,262,356
2007-06-28 2007-06-26 35.190 93,462 -333 0.00% 3,288,882
2007-06-27 2007-06-25 35.190 93,795 -1,064 0.00% 3,300,600
2007-06-26 2007-06-22 35.340 94,859 0.00% 3,352,307

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