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: SANFULL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 26.720 580,242 +0 0.01% 15,504,066
2025-10-13 2025-10-09 26.600 580,242 +0 0.01% 15,434,437
2025-10-10 2025-10-08 26.240 580,242 -2,500 0.01% 15,225,550
2025-10-09 2025-10-06 26.340 582,742 -2,500 0.01% 15,349,424
2025-10-06 2025-10-02 26.480 585,242 -20,000 0.01% 15,497,208
2025-09-29 2025-09-25 26.360 605,242 +5,000 0.01% 15,954,179
2025-09-19 2025-09-17 26.740 600,242 +1,050 0.01% 16,050,471
2025-09-17 2025-09-15 26.740 599,192 -8,000 0.01% 16,022,394
2025-09-16 2025-09-12 26.520 607,192 +5,000 0.01% 16,102,732
2025-09-15 2025-09-11 26.660 602,192 -31,203 0.01% 16,054,439
2025-09-12 2025-09-10 26.660 633,395 +4,003 0.01% 16,886,311
2025-09-11 2025-09-09 26.400 629,392 -997 0.01% 16,615,949
2025-09-10 2025-09-08 26.380 630,389 +3,500 0.01% 16,629,662
2025-09-05 2025-09-03 26.120 626,889 +3,500 0.01% 16,374,341
2025-09-03 2025-09-01 26.360 623,389 +2,000 0.01% 16,432,534
2025-09-02 2025-08-29 26.360 621,389 +3,000 0.01% 16,379,814
2025-09-01 2025-08-28 26.640 618,389 +997 0.01% 16,473,883
2025-08-29 2025-08-27 26.720 617,392 +2,000 0.01% 16,496,714
2025-08-28 2025-08-26 27.807 615,392 +5,000 0.01% 17,111,924
2025-08-27 2025-08-25 27.847 610,392 +9,363 0.01% 16,997,687
2025-08-26 2025-08-22 27.766 601,029 -15,754 0.01% 16,688,123
2025-08-22 2025-08-20 27.725 616,783 +984 0.01% 17,100,492
2025-08-21 2025-08-19 27.746 615,799 -553 0.01% 17,085,718
2025-08-20 2025-08-18 27.725 616,352 +9,463 0.01% 17,088,542
2025-08-19 2025-08-15 27.867 606,889 +23,631 0.01% 16,912,466
2025-08-08 2025-08-06 28.274 583,258 +4,924 0.01% 16,490,867
2025-08-07 2025-08-05 28.599 578,334 +984 0.01% 16,539,597
2025-08-04 2025-07-31 28.690 577,350 +1,970 0.01% 16,564,227
2025-08-01 2025-07-30 29.096 575,380 +12,800 0.01% 16,741,445
2025-07-31 2025-07-29 28.639 562,580 +2,954 0.01% 16,111,907
2025-07-30 2025-07-28 28.487 559,626 -984 0.01% 15,942,055
2025-07-29 2025-07-25 28.385 560,610 +2,954 0.01% 15,913,152
2025-07-28 2025-07-24 28.741 557,656 +2,954 0.01% 16,027,522
2025-07-24 2025-07-22 28.385 554,702 +2,496 0.01% 15,745,451
2025-07-15 2025-07-11 27.878 552,206 -4,168 0.01% 15,394,197
2025-07-11 2025-07-09 28.030 556,374 +1,649 0.01% 15,595,147
2025-07-10 2025-07-08 28.842 554,725 +549 0.01% 15,999,619
2025-07-08 2025-07-04 28.995 554,176 -3,526 0.01% 16,068,206
2025-07-02 2025-06-27 28.589 557,702 -640 0.01% 15,943,885
2025-06-27 2025-06-25 28.385 558,342 +12,801 0.01% 15,848,774
2025-06-18 2025-06-16 28.436 545,541 -985 0.01% 15,513,114
2025-06-16 2025-06-12 28.284 546,526 +985 0.01% 15,457,868
2025-06-12 2025-06-10 28.284 545,541 -1,822 0.01% 15,430,008
2025-06-10 2025-06-06 28.030 547,363 +2,486 0.01% 15,342,569
2025-06-05 2025-06-03 27.827 544,877 -2,954 0.01% 15,162,213
2025-06-04 2025-06-02 27.878 547,831 -984 0.01% 15,272,232
2025-06-03 2025-05-30 27.827 548,815 -2,917 0.01% 15,271,795
2025-05-29 2025-05-27 27.370 551,732 -1,480 0.01% 15,100,819
2025-05-27 2025-05-23 26.811 553,212 +8,450 0.01% 14,832,320
2025-05-23 2025-05-21 29.326 544,762 +17,471 0.01% 15,975,673
2025-05-19 2025-05-15 29.064 527,291 -1,429 0.01% 15,325,006
2025-05-13 2025-05-09 28.277 528,720 +2,890 0.01% 14,950,477
2025-05-08 2025-05-06 28.801 525,830 -1,906 0.01% 15,144,615
2025-05-07 2025-05-02 28.329 527,736 -2,382 0.01% 14,950,338
2025-04-29 2025-04-25 27.700 530,118 -3,336 0.01% 14,684,089
2025-04-22 2025-04-16 26.913 533,454 -5,719 0.01% 14,356,708
2025-04-17 2025-04-15 26.493 539,173 +3,336 0.01% 14,284,336
2025-04-14 2025-04-10 25.759 535,837 +953 0.01% 13,802,404
2025-04-11 2025-04-09 25.286 534,884 +1,906 0.01% 13,525,309
2025-04-09 2025-04-07 26.388 532,978 -3,335 0.01% 14,064,290
2025-04-03 2025-04-01 26.913 536,313 +16,324 0.01% 14,433,652
2025-03-28 2025-03-26 27.385 519,989 +1,596 0.01% 14,239,843
2025-03-25 2025-03-21 27.595 518,393 +4,766 0.01% 14,304,919
2025-03-20 2025-03-18 28.172 513,627 -6,362 0.01% 14,469,805
2025-03-19 2025-03-17 27.752 519,989 +953 0.01% 14,430,799
2025-03-18 2025-03-14 27.595 519,036 +3,336 0.01% 14,322,663
2025-03-10 2025-03-06 27.542 515,700 -1,906 0.01% 14,203,552
2025-03-07 2025-03-05 27.595 517,606 +1,906 0.01% 14,283,202
2025-03-04 2025-02-28 26.650 515,700 +950 0.01% 13,743,628
2025-03-03 2025-02-27 27.228 514,750 +1,430 0.01% 14,015,360
2025-02-28 2025-02-26 27.018 513,320 -1,907 0.01% 13,868,706
2025-02-27 2025-02-25 26.913 515,227 +6,362 0.01% 13,866,170
2025-02-25 2025-02-21 26.336 508,865 +1,906 0.01% 13,401,297
2025-02-17 2025-02-13 25.916 506,959 -531 0.01% 13,138,335
2025-02-13 2025-02-11 25.496 507,490 +531 0.01% 12,939,107
2025-02-10 2025-02-06 25.654 506,959 -3,335 0.01% 13,005,356
2025-02-07 2025-02-05 25.549 510,294 +2,859 0.01% 13,037,369
2025-02-04 2025-01-28 25.549 507,435 +1,906 0.01% 12,964,325
2025-01-24 2025-01-22 25.182 505,529 -9,531 0.01% 12,729,984
2025-01-15 2025-01-13 25.339 515,060 -793 0.01% 13,051,051
2025-01-13 2025-01-09 26.493 515,853 +953 0.01% 13,666,518
2025-01-08 2025-01-06 27.332 514,900 -9,530 0.01% 14,073,469
2025-01-07 2025-01-03 27.752 524,430 -37 0.01% 14,554,046
2025-01-06 2025-01-02 27.857 524,467 +1 0.01% 14,610,101
2025-01-03 2024-12-31 28.434 524,466 +953 0.01% 14,912,730
2025-01-02 2024-12-27 28.539 523,513 -476 0.01% 14,940,561
2024-12-23 2024-12-19 28.014 523,989 -3,689 0.01% 14,679,253
2024-12-20 2024-12-18 28.801 527,678 +477 0.01% 15,197,840
2024-12-18 2024-12-16 28.959 527,201 -2,859 0.01% 15,267,075
2024-12-17 2024-12-13 29.064 530,060 -358 0.01% 15,405,484
2024-12-11 2024-12-09 29.169 530,418 -1,450 0.01% 15,471,541
2024-12-10 2024-12-06 28.906 531,868 +1,906 0.01% 15,374,323
2024-12-05 2024-12-03 28.906 529,962 -3,955 0.01% 15,319,228
2024-12-03 2024-11-29 28.592 533,917 +190 0.01% 15,265,491
2024-11-11 2024-11-07 29.851 533,727 +985 0.01% 15,932,062
2024-11-07 2024-11-05 30.270 532,742 +109 0.01% 16,126,246
2024-10-30 2024-10-28 30.060 532,633 +9,531 0.01% 16,011,176
2024-10-24 2024-10-22 30.218 523,102 -3,812 0.01% 15,806,998
2024-10-18 2024-10-16 30.428 526,914 -3,813 0.01% 16,032,759
2024-10-17 2024-10-15 31.162 530,727 -2,382 0.01% 16,538,578
2024-10-16 2024-10-14 31.529 533,109 -5,719 0.01% 16,808,580
2024-10-15 2024-10-10 30.900 538,828 +9,531 0.01% 16,649,684
2024-10-10 2024-10-08 30.323 529,297 +1,430 0.01% 16,049,733
2024-10-04 2024-10-02 31.949 527,867 +953 0.01% 16,864,845
2024-10-03 2024-09-30 30.795 526,914 +1,906 0.01% 16,226,258
2024-10-02 2024-09-27 31.320 525,008 -477 0.01% 16,442,990
2024-09-30 2024-09-26 30.165 525,485 -6,361 0.01% 15,851,440
2024-09-25 2024-09-23 28.801 531,846 +6,361 0.01% 15,317,884
2024-09-13 2024-09-11 27.910 525,485 -904 0.01% 14,666,028
2024-09-12 2024-09-10 27.700 526,389 +151 0.01% 14,580,797
2024-08-28 2024-08-26 30.090 526,238 +5,048 0.01% 15,834,758
2024-08-20 2024-08-16 29.238 521,190 -1,408 0.01% 15,238,745
2024-08-13 2024-08-09 27.534 522,598 -3,348 0.01% 14,389,280
2024-08-09 2024-08-07 27.534 525,946 -1,087 0.01% 14,481,464
2024-08-07 2024-08-05 27.428 527,033 +1,087 0.01% 14,455,257
2024-07-16 2024-07-12 27.587 525,946 +2,249 0.01% 14,509,475
2024-07-12 2024-07-10 26.203 523,697 -1,088 0.01% 13,722,270
2024-07-02 2024-06-27 25.936 524,785 +7,158 0.01% 13,611,035
2024-06-27 2024-06-25 26.043 517,627 +1,878 0.01% 13,480,517
2024-06-26 2024-06-24 26.096 515,749 +2,817 0.01% 13,459,076
2024-06-20 2024-06-18 26.416 512,932 +195 0.01% 13,549,468
2024-06-13 2024-06-11 26.629 512,737 -3,756 0.01% 13,653,545
2024-06-12 2024-06-07 27.587 516,493 +939 0.01% 14,248,691
2024-05-30 2024-05-28 28.333 515,554 +2,347 0.01% 14,607,186
2024-05-29 2024-05-27 28.812 513,207 +2,520 0.01% 14,786,678
2024-05-27 2024-05-23 31.335 510,687 +4,694 0.01% 16,002,539
2024-05-24 2024-05-22 31.775 505,993 +6,706 0.01% 16,077,983
2024-05-20 2024-05-16 31.940 499,287 -52 0.01% 15,947,243
2024-05-17 2024-05-14 31.390 499,339 +909 0.01% 15,674,396
2024-05-14 2024-05-10 30.621 498,430 +12,733 0.01% 15,262,251
2024-05-10 2024-05-08 29.246 485,697 -3,638 0.01% 14,204,838
2024-05-09 2024-05-07 29.851 489,335 -454 0.01% 14,607,145
2024-05-08 2024-05-06 29.686 489,789 +9,095 0.01% 14,539,920
2024-05-07 2024-05-03 29.191 480,694 -910 0.01% 14,032,093
2024-05-06 2024-05-02 28.697 481,604 +455 0.01% 13,820,375
2024-04-25 2024-04-23 26.717 481,149 +1,741 0.01% 12,855,089
2024-04-19 2024-04-17 26.058 479,408 +1,364 0.01% 12,492,313
2024-04-18 2024-04-16 26.553 478,044 +1,819 0.01% 12,693,291
2024-04-08 2024-04-03 28.092 476,225 -3,700 0.01% 13,378,035
2024-04-02 2024-03-27 28.752 479,925 -1,015 0.01% 13,798,577
2024-03-28 2024-03-26 28.752 480,940 -909 0.01% 13,827,759
2024-03-22 2024-03-20 28.147 481,849 -10,619 0.01% 13,562,512
2024-03-14 2024-03-12 28.971 492,468 -33,440 0.01% 14,267,499
2024-03-07 2024-03-05 27.157 525,908 +1,819 0.01% 14,282,228
2024-02-28 2024-02-26 29.026 524,089 +4,547 0.01% 15,212,416
2024-02-21 2024-02-19 27.707 519,542 +1,015 0.01% 14,394,959
2024-02-20 2024-02-16 27.927 518,527 +10,096 0.01% 14,480,859
2024-02-02 2024-01-31 27.927 508,431 +1,364 0.01% 14,198,909
2024-01-24 2024-01-22 28.147 507,067 +4,548 0.01% 14,272,319
2024-01-22 2024-01-18 28.422 502,519 +4,548 0.01% 14,282,435
2024-01-18 2024-01-16 29.796 497,971 +909 0.01% 14,837,563
2024-01-16 2024-01-12 30.511 497,062 +1,364 0.01% 15,165,711
2024-01-11 2024-01-09 30.566 495,698 +2,694 0.01% 15,151,345
2024-01-09 2024-01-05 30.896 493,004 +1,819 0.01% 15,231,616
2024-01-05 2024-01-03 31.445 491,185 +1,819 0.01% 15,445,442
2024-01-02 2023-12-28 33.149 489,366 -21,987 0.01% 16,222,222
2023-12-29 2023-12-27 32.765 511,353 -9,095 0.01% 16,754,300
2023-12-08 2023-12-06 30.950 520,448 +3,979 0.01% 16,108,124
2023-12-04 2023-11-30 30.786 516,469 +909 0.01% 15,899,795
2023-11-28 2023-11-24 32.600 515,560 -4,780 0.01% 16,807,114
2023-11-23 2023-11-21 32.600 520,340 +4,780 0.01% 16,962,940
2023-11-17 2023-11-15 33.479 515,560 -1,819 0.01% 17,260,594
2023-11-09 2023-11-07 32.435 517,379 -60 0.01% 16,781,085
2023-11-08 2023-11-06 33.314 517,439 +4,548 0.01% 17,238,164
2023-11-07 2023-11-03 33.424 512,891 +4,547 0.01% 17,143,042
2023-11-06 2023-11-02 33.094 508,344 +60 0.01% 16,823,386
2023-11-02 2023-10-31 32.160 508,284 -1,532 0.01% 16,346,378
2023-10-31 2023-10-27 32.490 509,816 -7,377 0.01% 16,563,807
2023-10-30 2023-10-26 31.335 517,193 +909 0.01% 16,206,406
2023-10-16 2023-10-12 34.579 516,284 +4,548 0.01% 17,852,479
2023-10-13 2023-10-11 34.194 511,736 +415 0.01% 17,498,289
2023-10-11 2023-10-09 33.314 511,321 +507 0.01% 17,034,347
2023-10-05 2023-10-03 33.149 510,814 +910 0.01% 16,933,211
2023-10-03 2023-09-28 33.204 509,904 +1,375 0.01% 16,931,077
2023-09-29 2023-09-27 33.479 508,529 +1,364 0.01% 17,025,201
2023-09-28 2023-09-26 33.204 507,165 -2,440 0.01% 16,840,130
2023-09-26 2023-09-22 33.644 509,605 +909 0.01% 17,145,270
2023-09-25 2023-09-21 33.479 508,696 -12,278 0.01% 17,030,792
2023-09-22 2023-09-20 33.919 520,974 +1,364 0.01% 17,670,972
2023-09-20 2023-09-18 33.754 519,610 +2,440 0.01% 17,539,011
2023-09-12 2023-09-07 35.238 517,170 +2,729 0.01% 18,224,288
2023-09-11 2023-09-06 35.458 514,441 +1,364 0.01% 18,241,247
2023-08-25 2023-08-23 35.184 513,077 +1,365 0.01% 18,051,851
2023-08-24 2023-08-22 36.256 511,712 +909 0.01% 18,552,656
2023-08-23 2023-08-21 35.811 510,803 +16,916 0.01% 18,292,114
2023-08-18 2023-08-16 37.593 493,887 +897 0.01% 18,566,535
2023-08-07 2023-08-03 39.208 492,990 +501 0.01% 19,329,039
2023-08-04 2023-08-02 39.319 492,489 +898 0.01% 19,364,252
2023-08-03 2023-08-01 39.987 491,591 +19,293 0.01% 19,657,481
2023-08-01 2023-07-28 40.322 472,298 -2,602 0.01% 19,043,824
2023-07-27 2023-07-25 39.542 474,900 +2,473 0.01% 18,778,462
2023-07-24 2023-07-20 39.208 472,427 -898 0.01% 18,522,810
2023-07-21 2023-07-19 38.929 473,325 +1,796 0.01% 18,426,214
2023-07-20 2023-07-18 38.929 471,529 +2,540 0.01% 18,356,297
2023-07-18 2023-07-13 39.653 468,989 +5,463 0.01% 18,596,968
2023-07-11 2023-07-07 38.985 463,526 +898 0.01% 18,070,561
2023-07-05 2023-07-03 40.266 462,628 +897 0.01% 18,628,149
2023-06-14 2023-06-12 41.491 461,731 -1,002 0.01% 19,157,763
2023-06-07 2023-06-05 41.213 462,733 +1,002 0.01% 19,070,483
2023-05-29 2023-05-24 43.794 461,731 +11,649 0.01% 20,220,945
2023-05-25 2023-05-23 43.908 450,082 +877 0.01% 19,762,121
2023-05-24 2023-05-22 44.250 449,205 -10,236 0.01% 19,877,304
2023-05-16 2023-05-12 44.136 459,441 +6,576 0.01% 20,277,849
2023-05-15 2023-05-11 45.048 452,865 +357 0.01% 20,400,792
2023-05-09 2023-05-05 45.504 452,508 +1,753 0.01% 20,591,138
2023-05-05 2023-05-03 45.048 450,755 -877 0.01% 20,305,740
2023-05-04 2023-05-02 45.048 451,632 -3,945 0.01% 20,345,248
2023-05-03 2023-04-28 44.649 455,577 -8,769 0.01% 20,341,114
2023-05-02 2023-04-27 44.250 464,346 +13,153 0.01% 20,547,293
2023-04-27 2023-04-25 43.509 451,193 -9,645 0.01% 19,630,804
2023-04-26 2023-04-24 43.680 460,838 +877 0.01% 20,129,280
2023-04-21 2023-04-19 44.307 459,961 +591 0.01% 20,379,485
2023-04-19 2023-04-17 44.649 459,370 +10,522 0.01% 20,510,468
2023-04-13 2023-04-11 44.592 448,848 -8,769 0.01% 20,015,076
2023-04-11 2023-04-04 43.737 457,617 +5,261 0.01% 20,014,682
2023-04-06 2023-04-03 43.452 452,356 +4,384 0.01% 19,655,609
2023-03-31 2023-03-29 43.224 447,972 +877 0.01% 19,362,938
2023-03-30 2023-03-28 43.052 447,095 -20,167 0.01% 19,248,547
2023-03-29 2023-03-27 43.109 467,262 +2,378 0.01% 20,143,431
2023-03-28 2023-03-24 43.109 464,884 +4,384 0.01% 20,040,917
2023-03-23 2023-03-21 43.167 460,500 -914 0.01% 19,878,184
2023-03-17 2023-03-15 44.478 461,414 +18,413 0.01% 20,522,797
2023-03-16 2023-03-14 44.592 443,001 +2,631 0.01% 19,754,346
2023-03-15 2023-03-13 45.390 440,370 +877 0.01% 19,988,582
2023-03-08 2023-03-06 46.702 439,493 +1,129 0.01% 20,525,184
2023-02-20 2023-02-16 46.018 438,364 -1,315 0.01% 20,172,494
2023-02-17 2023-02-15 45.733 439,679 +1,961 0.01% 20,107,648
2023-02-16 2023-02-14 47.329 437,718 -9,645 0.01% 20,716,848
2023-02-07 2023-02-03 48.185 447,363 -2,593 0.01% 21,555,989
2023-01-30 2023-01-26 48.299 449,956 -5,261 0.01% 21,732,248
2023-01-19 2023-01-17 47.500 455,217 -978 0.01% 21,622,936
2023-01-17 2023-01-13 47.557 456,195 -2,382 0.01% 21,695,405
2023-01-16 2023-01-12 47.557 458,577 +1,892 0.01% 21,808,686
2023-01-12 2023-01-10 47.443 456,685 +1,626 0.01% 21,666,625
2023-01-11 2023-01-09 47.329 455,059 -438 0.01% 21,537,584
2023-01-10 2023-01-06 47.614 455,497 +1,416 0.01% 21,688,184
2023-01-09 2023-01-05 47.443 454,081 +2,759 0.01% 21,543,082
2023-01-05 2023-01-03 47.671 451,322 -438 0.01% 21,515,130
2023-01-04 2022-12-30 47.158 451,760 -27 0.01% 21,304,163
2022-12-28 2022-12-22 46.987 451,787 -1,753 0.01% 21,228,149
2022-12-20 2022-12-16 45.961 453,540 -1,062 0.01% 20,844,996
2022-12-07 2022-12-05 41.684 454,602 +877 0.01% 18,949,594
2022-12-05 2022-12-01 42.824 453,725 +6,322 0.01% 19,430,494
2022-12-02 2022-11-30 42.824 447,403 +19,604 0.01% 19,159,758
2022-12-01 2022-11-29 42.482 427,799 +438 0.01% 18,173,862
2022-11-25 2022-11-23 43.338 427,361 +14,479 0.01% 18,520,797
2022-11-23 2022-11-21 43.052 412,882 +7,014 0.01% 17,775,593
2022-11-22 2022-11-18 42.710 405,868 +2,502 0.01% 17,334,759
2022-11-18 2022-11-16 43.224 403,366 +1,231 0.01% 17,434,909
2022-11-15 2022-11-11 42.083 402,135 -2,192 0.01% 16,923,081
2022-11-03 2022-11-01 39.802 404,327 -2,937 0.01% 16,093,087
2022-10-26 2022-10-24 38.320 407,264 -511 0.01% 15,606,175
2022-10-21 2022-10-19 39.802 407,775 +439 0.01% 16,230,325
2022-10-20 2022-10-18 39.631 407,336 +510 0.01% 16,143,169
2022-10-19 2022-10-17 39.232 406,826 +9,207 0.01% 15,960,567
2022-10-17 2022-10-13 39.175 397,619 -877 0.01% 15,576,686
2022-10-14 2022-10-12 39.403 398,496 +1,977 0.01% 15,701,936
2022-10-13 2022-10-11 40.030 396,519 +8,769 0.01% 15,872,755
2022-10-12 2022-10-10 40.201 387,750 +876 0.01% 15,588,061
2022-09-27 2022-09-23 44.421 386,874 +2,192 0.01% 17,185,342
2022-09-26 2022-09-22 44.991 384,682 +102 0.01% 17,307,329
2022-08-24 2022-08-22 47.704 384,580 +3,940 0.01% 18,345,943
2022-08-23 2022-08-19 47.934 380,640 +1,736 0.01% 18,245,709
2022-08-19 2022-08-17 48.338 378,904 +484 0.01% 18,315,305
2022-08-11 2022-08-09 47.761 378,420 -868 0.01% 18,073,889
2022-08-10 2022-08-08 47.934 379,288 +868 0.01% 18,180,902
2022-07-25 2022-07-21 47.012 378,420 +434 0.01% 17,790,463
2022-07-19 2022-07-15 47.819 377,986 +1,217 0.01% 18,074,938
2022-07-08 2022-07-06 47.243 376,769 +868 0.01% 17,799,673
2022-06-20 2022-06-16 47.243 375,901 +1,736 0.01% 17,758,666
2022-05-31 2022-05-27 49.547 374,165 -4,339 0.01% 18,538,928
2022-05-27 2022-05-25 51.206 378,504 +8,855 0.01% 19,381,797
2022-05-26 2022-05-24 51.147 369,649 +847 0.01% 18,906,558
2022-05-24 2022-05-20 51.442 368,802 -1,534 0.01% 18,972,020
2022-05-18 2022-05-16 50.616 370,336 -848 0.01% 18,745,069
2022-05-17 2022-05-13 50.498 371,184 +848 0.01% 18,744,197
2022-05-04 2022-04-29 49.378 370,336 -5,085 0.01% 18,286,274
2022-04-29 2022-04-27 49.319 375,421 +107,184 0.01% 18,515,211
2022-04-13 2022-04-11 49.378 268,237 +848 0.01% 13,244,878
2022-04-04 2022-03-31 49.967 267,389 -3,857 0.01% 13,360,748
2022-04-01 2022-03-30 50.085 271,246 -7,628 0.01% 13,585,476
2022-03-31 2022-03-29 49.908 278,874 +1,314 0.01% 13,918,173
2022-03-24 2022-03-22 49.378 277,560 +2,543 0.01% 13,705,225
2022-03-14 2022-03-10 47.726 275,017 +1,271 0.01% 13,125,380
2022-03-09 2022-03-07 46.900 273,746 +848 0.01% 12,838,632
2022-03-02 2022-02-28 47.726 272,898 +6,357 0.01% 13,024,249
2022-02-23 2022-02-21 50.616 266,541 -3,602 0.01% 13,491,342
2022-02-17 2022-02-15 50.675 270,143 -2,119 0.01% 13,689,599
2022-02-16 2022-02-14 50.439 272,262 +846 0.01% 13,732,733
2022-02-11 2022-02-09 50.616 271,416 -10,594 0.01% 13,738,097
2022-02-09 2022-02-07 50.085 282,010 -424 0.01% 14,124,596
2022-01-28 2022-01-26 49.967 282,434 -1,740 0.01% 14,112,509
2022-01-18 2022-01-14 50.793 284,174 -49 0.01% 14,434,154
2022-01-11 2022-01-07 50.144 284,223 +2,119 0.01% 14,252,202
2022-01-06 2022-01-04 49.908 282,104 -1,420 0.01% 14,079,377
2022-01-04 2021-12-31 49.378 283,524 +848 0.01% 13,999,713
2022-01-03 2021-12-29 49.613 282,676 +473 0.01% 14,024,545
2021-12-22 2021-12-20 48.080 282,203 +847 0.01% 13,568,226
2021-12-17 2021-12-15 48.375 281,356 +2,543 0.01% 13,610,493
2021-12-15 2021-12-13 48.788 278,813 -848 0.01% 13,602,614
2021-12-13 2021-12-09 49.083 279,661 -847 0.01% 13,726,476
2021-12-09 2021-12-07 48.965 280,508 -7,628 0.01% 13,734,953
2021-12-06 2021-12-02 48.198 288,136 +4,238 0.01% 13,887,479
2021-12-03 2021-12-01 48.434 283,898 +2,444 0.01% 13,750,210
2021-12-02 2021-11-30 49.083 281,454 +4,238 0.01% 13,814,481
2021-11-26 2021-11-24 50.321 277,216 -848 0.01% 13,949,902
2021-11-19 2021-11-17 49.496 278,064 +3,390 0.01% 13,762,919
2021-11-17 2021-11-15 49.967 274,674 +848 0.01% 13,724,761
2021-11-16 2021-11-12 50.144 273,826 -424 0.01% 13,730,851
2021-11-15 2021-11-11 50.498 274,250 +424 0.01% 13,849,186
2021-11-10 2021-11-08 50.911 273,826 -6,357 0.01% 13,940,852
2021-11-05 2021-11-03 50.026 280,183 +594 0.01% 14,016,561
2021-11-03 2021-11-01 49.849 279,589 +946 0.01% 13,937,363
2021-10-27 2021-10-25 49.613 278,643 +7 0.01% 13,824,453
2021-10-26 2021-10-22 49.790 278,636 +2,119 0.01% 13,873,419
2021-10-22 2021-10-20 49.908 276,517 +1,208 0.01% 13,800,538
2021-10-19 2021-10-15 49.555 275,309 +4,445 0.01% 13,642,800
2021-10-11 2021-10-07 50.675 270,864 -847 0.01% 13,726,136
2021-10-06 2021-10-04 48.611 271,711 +847 0.01% 13,208,037
2021-10-04 2021-09-29 49.672 270,864 +2,543 0.01% 13,454,489
2021-09-29 2021-09-27 49.613 268,321 +2,119 0.01% 13,312,343
2021-09-23 2021-09-20 50.144 266,202 -2,119 0.01% 13,348,549
2021-09-21 2021-09-17 51.737 268,321 -848 0.01% 13,882,193
2021-09-20 2021-09-16 51.442 269,169 +848 0.01% 13,846,671
2021-09-17 2021-09-15 51.324 268,321 -1,695 0.01% 13,771,389
2021-09-15 2021-09-13 52.032 270,016 +1,695 0.01% 14,049,534
2021-09-13 2021-09-09 51.147 268,321 +993 0.01% 13,723,902
2021-08-25 2021-08-23 53.807 267,328 +1,489 0.01% 14,384,026
2021-07-30 2021-07-28 55.290 265,839 -1,883 0.01% 14,698,172
2021-07-29 2021-07-27 55.408 267,722 +1,883 0.01% 14,834,047
2021-07-26 2021-07-22 55.764 265,839 -3,372 0.01% 14,824,336
2021-07-22 2021-07-20 54.103 269,211 -843 0.01% 14,565,197
2021-07-21 2021-07-19 52.857 270,054 +3,582 0.01% 14,274,373
2021-07-20 2021-07-16 52.976 266,472 +892 0.01% 14,116,653
2021-07-12 2021-07-08 52.324 265,580 -1,686 0.01% 13,896,091
2021-07-09 2021-07-07 52.146 267,266 -16,856 0.01% 13,936,743
2021-07-08 2021-07-06 51.730 284,122 +843 0.01% 14,697,723
2021-07-07 2021-07-05 51.968 283,279 -2,107 0.01% 14,721,335
2021-06-29 2021-06-25 50.840 285,386 +842 0.01% 14,509,158
2021-06-23 2021-06-21 50.366 284,544 -13,485 0.01% 14,331,308
2021-06-18 2021-06-16 50.959 298,029 +16,857 0.01% 15,187,294
2021-06-15 2021-06-10 51.374 281,172 +1,685 0.01% 14,445,037
2021-06-11 2021-06-09 51.315 279,487 -4,635 0.01% 14,341,891
2021-06-10 2021-06-08 51.137 284,122 +4,214 0.01% 14,529,171
2021-06-04 2021-06-02 51.315 279,908 -421 0.01% 14,363,495
2021-06-03 2021-06-01 51.256 280,329 +3,371 0.01% 14,368,468
2021-05-31 2021-05-27 53.572 276,958 +843 0.01% 14,837,201
2021-05-28 2021-05-26 54.421 276,115 +6,129 0.01% 15,026,568
2021-05-24 2021-05-20 53.329 269,986 +1,648 0.01% 14,398,176
2021-05-21 2021-05-18 53.633 268,338 +1,648 0.01% 14,391,691
2021-05-05 2021-05-03 52.298 266,690 +1,648 0.01% 13,947,339
2021-05-04 2021-04-30 52.541 265,042 +8,242 0.01% 13,925,473
2021-05-03 2021-04-29 53.147 256,800 +8,241 0.01% 13,648,235
2021-04-30 2021-04-28 52.541 248,559 +2,060 0.00% 13,059,446
2021-04-27 2021-04-23 53.390 246,499 +824 0.00% 13,160,585
2021-04-26 2021-04-22 53.026 245,675 +1,236 0.00% 13,027,161
2021-04-21 2021-04-19 53.572 244,439 -824 0.00% 13,095,093
2021-04-12 2021-04-08 53.451 245,263 +824 0.00% 13,109,475
2021-03-31 2021-03-29 53.633 244,439 -5,152 0.00% 13,109,923
2021-03-26 2021-03-24 53.329 249,591 -16,482 0.00% 13,310,524
2021-03-25 2021-03-23 53.875 266,073 +824 0.01% 14,334,784
2021-03-22 2021-03-18 54.785 265,249 +4 0.01% 14,531,782
2021-03-19 2021-03-17 55.271 265,245 +5,148 0.01% 14,660,303
2021-03-16 2021-03-12 56.606 260,097 +5,769 0.01% 14,722,934
2021-03-15 2021-03-11 59.154 254,328 -455 0.00% 15,044,445
2021-03-04 2021-03-02 55.938 254,783 +8,241 0.01% 14,252,096
2021-03-02 2021-02-26 56.484 246,542 +920 0.00% 13,925,730
2021-03-01 2021-02-25 57.880 245,622 -11,126 0.00% 14,216,510
2021-02-26 2021-02-24 55.999 256,748 +5,037 0.01% 14,377,591
2021-02-25 2021-02-23 56.181 251,711 -6,238 0.00% 14,141,340
2021-02-23 2021-02-19 54.846 257,949 -824 0.01% 14,147,498
2021-02-19 2021-02-17 54.543 258,773 -3 0.01% 14,114,192
2021-02-18 2021-02-16 54.907 258,776 +1,648 0.01% 14,208,556
2021-02-10 2021-02-08 53.572 257,128 -412 0.01% 13,774,868
2021-02-09 2021-02-05 53.997 257,540 -824 0.01% 13,906,315
2021-02-08 2021-02-04 53.572 258,364 +412 0.01% 13,841,083
2021-02-05 2021-02-03 53.936 257,952 +2,079 0.01% 13,912,912
2021-02-03 2021-02-01 54.118 255,873 +1,916 0.01% 13,847,350
2021-02-01 2021-01-28 55.149 253,957 +1,380 0.00% 14,005,591
2021-01-27 2021-01-25 52.601 252,577 +824 0.00% 13,285,878
2021-01-26 2021-01-22 52.905 251,753 +2,374 0.00% 13,318,905
2021-01-22 2021-01-20 53.451 249,379 -1,573 0.00% 13,329,478
2021-01-21 2021-01-19 54.907 250,952 -1,648 0.00% 13,778,965
2021-01-19 2021-01-15 54.300 252,600 +4,023 0.00% 13,716,198
2021-01-08 2021-01-06 54.543 248,577 +9,889 0.00% 13,558,074
2021-01-07 2021-01-05 54.725 238,688 -1,510 0.00% 13,062,145
2021-01-06 2021-01-04 53.572 240,198 -1,380 0.00% 12,867,894
2021-01-05 2020-12-31 52.601 241,578 +727 0.00% 12,707,317
2021-01-04 2020-12-29 52.965 240,851 -303 0.00% 12,756,751
2020-12-08 2020-12-04 51.934 241,154 -645 0.00% 12,524,073
2020-12-03 2020-12-01 50.660 241,799 +420 0.00% 12,249,500
2020-11-19 2020-11-17 51.327 241,379 -824 0.00% 12,389,313
2020-11-18 2020-11-16 50.903 242,203 -1,380 0.00% 12,328,744
2020-11-13 2020-11-11 51.085 243,583 -2,472 0.00% 12,443,325
2020-11-12 2020-11-10 48.779 246,055 -12,774 0.00% 12,002,331
2020-10-29 2020-10-27 46.959 258,829 +4,120 0.01% 12,154,337
2020-10-09 2020-10-07 47.626 254,709 +494 0.01% 12,130,852
2020-10-08 2020-10-06 47.080 254,215 +16,023 0.00% 11,968,515
2020-10-07 2020-10-05 45.988 238,192 +4,120 0.00% 10,954,025
2020-10-05 2020-09-29 46.595 234,072 +824 0.00% 10,906,567
2020-09-03 2020-09-01 49.022 233,248 +2,761 0.00% 11,434,223
2020-09-02 2020-08-31 48.961 230,487 +21 0.00% 11,284,890
2020-08-26 2020-08-24 49.386 230,466 -238 0.00% 11,381,739
2020-08-21 2020-08-19 48.779 230,704 +10 0.00% 11,253,524
2020-08-19 2020-08-17 49.143 230,694 +1,424 0.00% 11,337,014
2020-08-13 2020-08-11 48.838 229,270 -819 0.00% 11,197,053
2020-08-12 2020-08-10 48.777 230,089 -819 0.00% 11,223,005
2020-08-06 2020-08-04 48.411 230,908 +25 0.00% 11,178,375
2020-07-31 2020-07-29 46.335 230,883 +819 0.00% 10,697,942
2020-07-28 2020-07-24 46.762 230,064 -1,638 0.00% 10,758,307
2020-07-27 2020-07-23 46.884 231,702 +457 0.00% 10,863,193
2020-07-24 2020-07-22 47.067 231,245 -819 0.00% 10,884,118
2020-07-22 2020-07-20 47.373 232,064 -6,553 0.00% 10,993,501
2020-07-16 2020-07-14 47.739 238,617 +1,502 0.00% 11,391,335
2020-07-15 2020-07-13 47.861 237,115 +1,638 0.00% 11,348,582
2020-07-14 2020-07-10 48.533 235,477 +3,276 0.00% 11,428,313
2020-07-13 2020-07-09 48.960 232,201 +2,457 0.00% 11,368,547
2020-07-10 2020-07-08 50.242 229,744 -867 0.00% 11,542,783
2020-07-08 2020-07-06 52.318 230,611 -2,472 0.00% 12,065,001
2020-07-07 2020-07-03 50.730 233,083 +409 0.00% 11,824,373
2020-07-06 2020-07-02 50.852 232,674 -819 0.00% 11,832,033
2020-07-03 2020-06-30 49.021 233,493 +678 0.00% 11,446,057
2020-06-30 2020-06-26 49.265 232,815 -819 0.00% 11,469,672
2020-06-26 2020-06-23 49.509 233,634 +819 0.00% 11,567,071
2020-06-24 2020-06-22 48.166 232,815 +457 0.00% 11,213,843
2020-06-23 2020-06-19 49.021 232,358 +820 0.00% 11,390,419
2020-06-17 2020-06-15 48.288 231,538 +409 0.00% 11,180,604
2020-06-15 2020-06-11 49.693 231,129 +819 0.00% 11,485,380
2020-06-12 2020-06-10 50.791 230,310 -819 0.00% 11,697,758
2020-06-11 2020-06-09 52.012 231,129 -819 0.00% 12,021,552
2020-06-10 2020-06-08 50.242 231,948 -410 0.00% 11,653,516
2020-06-04 2020-06-02 47.739 232,358 -2,457 0.00% 11,092,537
2020-06-01 2020-05-28 44.992 234,815 -6,961 0.00% 10,564,765
2020-05-27 2020-05-25 45.663 241,776 +7,780 0.00% 11,040,311
2020-05-26 2020-05-22 46.457 233,996 +14,743 0.00% 10,870,752
2020-05-25 2020-05-21 52.749 219,253 +819 0.00% 11,565,355
2020-05-22 2020-05-20 53.124 218,434 +5,073 0.00% 11,604,065
2020-05-08 2020-05-06 53.749 213,361 +400 0.00% 11,467,915
2020-04-29 2020-04-27 52.249 212,961 +800 0.00% 11,126,980
2020-04-22 2020-04-20 52.624 212,161 +1,200 0.00% 11,164,740
2020-03-31 2020-03-27 50.374 210,961 -1,600 0.00% 10,626,939
2020-03-30 2020-03-26 50.686 212,561 -2,082 0.00% 10,773,961
2020-03-20 2020-03-18 48.561 214,643 -397 0.00% 10,423,384
2020-03-18 2020-03-16 48.686 215,040 +1,600 0.00% 10,469,542
2020-03-17 2020-03-13 50.749 213,440 +400 0.00% 10,831,854
2020-03-13 2020-03-11 52.686 213,040 -1,340 0.00% 11,224,311
2020-03-12 2020-03-10 52.624 214,380 -2,001 0.00% 11,281,513
2020-03-11 2020-03-09 51.686 216,381 +2,401 0.00% 11,183,960
2020-03-10 2020-03-06 53.311 213,980 +800 0.00% 11,407,571
2020-03-06 2020-03-04 53.811 213,180 -1,600 0.00% 11,471,510
2020-03-04 2020-03-02 53.811 214,780 +2,800 0.00% 11,557,608
2020-03-03 2020-02-28 54.811 211,980 +3,200 0.00% 11,618,912
2020-02-27 2020-02-25 54.624 208,780 -13,201 0.00% 11,404,370
2020-02-26 2020-02-24 54.874 221,981 +400 0.00% 12,180,954
2020-02-20 2020-02-18 56.436 221,581 +800 0.00% 12,505,217
2020-02-19 2020-02-17 57.061 220,781 -800 0.00% 12,598,053
2020-02-18 2020-02-14 56.561 221,581 -2,400 0.00% 12,532,914
2020-02-10 2020-02-06 55.624 223,981 -3,600 0.00% 12,458,684
2020-02-07 2020-02-05 54.436 227,581 +1,600 0.00% 12,388,683
2020-02-05 2020-02-03 54.624 225,981 +4,400 0.00% 12,343,955
2020-02-04 2020-01-31 54.874 221,581 +400 0.00% 12,159,004
2020-02-03 2020-01-30 55.186 221,181 +2,400 0.00% 12,206,172
2020-01-23 2020-01-21 58.311 218,781 +400 0.00% 12,757,401
2020-01-21 2020-01-17 59.749 218,381 -540 0.00% 13,047,993
2020-01-17 2020-01-15 58.999 218,921 +540 0.00% 12,916,070
2020-01-14 2020-01-10 57.999 218,381 -2,000 0.00% 12,665,834
2020-01-10 2020-01-08 56.561 220,381 -1,632 0.00% 12,465,041
2020-01-06 2020-01-02 57.374 222,013 -1,787 0.00% 12,737,731
2019-12-30 2019-12-24 57.624 223,800 +400 0.00% 12,896,206
2019-12-17 2019-12-13 57.999 223,400 +800 0.00% 12,956,930
2019-12-16 2019-12-12 57.874 222,600 -3,600 0.00% 12,882,707
2019-12-13 2019-12-11 57.124 226,200 -2,400 0.00% 12,921,406
2019-12-12 2019-12-10 54.874 228,600 -400 0.00% 12,544,164
2019-12-11 2019-12-09 55.436 229,000 -1,600 0.00% 12,694,923
2019-12-10 2019-12-06 55.186 230,600 +1,600 0.00% 12,725,972
2019-12-06 2019-12-04 53.999 229,000 +400 0.00% 12,365,742
2019-12-03 2019-11-29 54.874 228,600 +2,000 0.00% 12,544,164
2019-11-28 2019-11-26 54.186 226,600 +400 0.00% 12,278,632
2019-11-27 2019-11-25 54.749 226,200 +6,800 0.00% 12,384,192
2019-11-20 2019-11-18 54.061 219,400 +1,081 0.00% 11,861,065
2019-11-15 2019-11-13 53.999 218,319 +1,600 0.00% 11,788,980
2019-11-11 2019-11-07 57.249 216,719 +1,600 0.00% 12,406,904
2019-11-08 2019-11-06 57.374 215,119 +12 0.00% 12,342,196
2019-11-05 2019-11-01 56.936 215,107 -2,000 0.00% 12,247,400
2019-10-28 2019-10-24 55.936 217,107 -804 0.00% 12,144,170
2019-10-25 2019-10-23 55.436 217,911 +1,204 0.00% 12,080,189
2019-10-18 2019-10-16 56.186 216,707 +707 0.00% 12,175,971
2019-10-15 2019-10-11 54.811 216,000 +493 0.00% 11,839,253
2019-10-14 2019-10-10 53.374 215,507 +639 0.00% 11,502,447
2019-10-11 2019-10-09 53.999 214,868 +213 0.00% 11,602,630
2019-10-10 2019-10-08 54.499 214,655 -1,600 0.00% 11,698,454
2019-10-09 2019-10-04 54.561 216,255 -8,000 0.00% 11,799,168
2019-10-03 2019-09-30 54.999 224,255 -3,387 0.00% 12,333,768
2019-09-30 2019-09-26 55.311 227,642 +400 0.00% 12,591,186
2019-09-27 2019-09-25 56.124 227,242 +1,601 0.00% 12,753,692
2019-09-19 2019-09-17 57.749 225,641 +1,600 0.00% 13,030,496
2019-09-18 2019-09-16 58.499 224,041 +2,586 0.00% 13,106,126
2019-09-13 2019-09-11 59.499 221,455 -6,800 0.00% 13,176,298
2019-09-12 2019-09-10 57.561 228,255 +400 0.00% 13,138,655
2019-09-11 2019-09-09 57.936 227,855 +8,000 0.00% 13,201,074
2019-09-09 2019-09-05 58.374 219,855 -400 0.00% 12,833,768
2019-09-06 2019-09-04 59.186 220,255 -2,000 0.00% 13,036,071
2019-09-04 2019-09-02 54.999 222,255 +2,400 0.00% 12,223,770
2019-08-21 2019-08-19 61.878 219,855 +1,239 0.00% 13,604,092
2019-08-20 2019-08-16 60.684 218,616 -795 0.00% 13,266,491
2019-08-16 2019-08-14 56.915 219,411 +1,341 0.00% 12,487,732
2019-08-15 2019-08-13 57.731 218,070 -23 0.00% 12,589,498
2019-08-14 2019-08-12 60.056 218,093 +1,989 0.00% 13,097,747
2019-08-13 2019-08-09 61.752 216,104 -1,989 0.00% 13,344,838
2019-08-08 2019-08-06 61.689 218,093 +1,193 0.00% 13,453,962
2019-08-07 2019-08-05 60.810 216,900 +796 0.00% 13,189,608
2019-08-06 2019-08-02 62.946 216,104 +9,587 0.00% 13,602,775
2019-07-31 2019-07-29 65.458 206,517 +397 0.00% 13,518,251
2019-07-30 2019-07-26 67.594 206,120 -1,591 0.00% 13,932,511
2019-07-26 2019-07-24 67.343 207,711 +7,959 0.00% 13,987,860
2019-07-23 2019-07-19 68.097 199,752 -3,368 0.00% 13,602,458
2019-07-22 2019-07-18 69.981 203,120 +888 0.00% 14,214,607
2019-07-19 2019-07-17 69.919 202,232 +2,572 0.00% 14,139,760
2019-07-17 2019-07-15 68.411 199,660 +537 0.00% 13,658,907
2019-07-16 2019-07-12 68.348 199,123 +2,811 0.00% 13,609,661
2019-07-15 2019-07-11 68.097 196,312 +1,592 0.00% 13,368,206
2019-07-12 2019-07-10 67.657 194,720 +796 0.00% 13,174,170
2019-07-10 2019-07-08 66.589 193,924 -398 0.00% 12,913,216
2019-06-28 2019-06-26 66.024 194,322 -398 0.00% 12,829,853
2019-06-27 2019-06-25 65.772 194,720 -398 0.00% 12,807,201
2019-06-26 2019-06-24 65.144 195,118 -7,959 0.00% 12,710,806
2019-06-25 2019-06-21 64.579 203,077 -4,039 0.00% 13,114,473
2019-06-24 2019-06-20 64.076 207,116 -3,980 0.00% 13,271,219
2019-06-21 2019-06-19 63.699 211,096 +3,980 0.00% 13,446,676
2019-06-18 2019-06-14 62.003 207,116 -1,592 0.00% 12,841,856
2019-06-17 2019-06-13 61.312 208,708 +1,592 0.00% 12,796,344
2019-06-14 2019-06-12 60.998 207,116 -583 0.00% 12,633,680
2019-06-12 2019-06-10 60.872 207,699 +398 0.00% 12,643,146
2019-06-05 2019-06-03 60.181 207,301 -425 0.00% 12,475,670
2019-06-03 2019-05-30 59.679 207,726 +425 0.00% 12,396,853
2019-05-27 2019-05-23 62.467 207,301 -398 0.00% 12,949,402
2019-05-24 2019-05-22 62.082 207,699 +4,047 0.00% 12,894,422
2019-05-22 2019-05-20 62.723 203,652 -45 0.00% 12,773,652
2019-05-20 2019-05-16 60.929 203,697 +435 0.00% 12,411,060
2019-05-16 2019-05-14 59.712 203,262 +1,616 0.00% 12,137,125
2019-05-09 2019-05-07 60.609 201,646 -390 0.00% 12,221,498
2019-05-08 2019-05-06 59.840 202,036 +3,902 0.00% 12,089,806
2019-04-30 2019-04-26 59.968 198,134 -781 0.00% 11,881,700
2019-04-26 2019-04-24 59.968 198,915 +390 0.00% 11,928,535
2019-04-23 2019-04-17 61.249 198,525 -390 0.00% 12,159,530
2019-04-17 2019-04-15 61.954 198,915 -1,561 0.00% 12,323,604
2019-04-12 2019-04-10 62.339 200,476 -780 0.00% 12,497,379
2019-04-10 2019-04-08 62.018 201,256 -390 0.00% 12,481,532
2019-04-09 2019-04-04 62.339 201,646 -390 0.00% 12,570,315
2019-04-04 2019-04-02 62.787 202,036 -16,299 0.00% 12,685,236
2019-04-03 2019-04-01 62.659 218,335 -798 0.00% 13,680,625
2019-04-02 2019-03-29 62.274 219,133 -2,341 0.00% 13,646,389
2019-04-01 2019-03-28 61.313 221,474 -785 0.00% 13,579,332
2019-03-29 2019-03-27 60.929 222,259 +4 0.00% 13,542,024
2019-03-26 2019-03-22 60.609 222,255 -390 0.00% 13,470,583
2019-03-20 2019-03-18 61.121 222,645 +390 0.00% 13,608,336
2019-03-19 2019-03-15 60.929 222,255 -390 0.00% 13,541,780
2019-03-18 2019-03-14 61.121 222,645 -780 0.00% 13,608,336
2019-03-15 2019-03-13 60.160 223,425 -781 0.00% 13,441,294
2019-03-14 2019-03-12 60.224 224,206 -3,121 0.00% 13,502,643
2019-03-12 2019-03-08 58.623 227,327 -1,561 0.00% 13,326,491
2019-03-11 2019-03-07 57.469 228,888 +1,561 0.00% 13,154,041
2019-03-05 2019-03-01 57.918 227,327 -4,683 0.00% 13,166,282
2019-03-01 2019-02-27 57.662 232,010 -780 0.00% 13,378,053
2019-02-28 2019-02-26 57.405 232,790 +2,087 0.00% 13,363,371
2019-02-25 2019-02-21 57.662 230,703 -780 0.00% 13,302,690
2019-02-15 2019-02-13 56.380 231,483 -781 0.00% 13,051,051
2019-02-08 2019-01-31 56.124 232,264 +781 0.00% 13,035,561
2019-01-29 2019-01-25 54.971 231,483 -2,341 0.00% 12,724,775
2019-01-28 2019-01-24 54.586 233,824 -600 0.00% 12,763,577
2019-01-18 2019-01-16 54.138 234,424 -1,090 0.00% 12,691,194
2019-01-17 2019-01-15 54.010 235,514 +1,090 0.00% 12,720,026
2019-01-11 2019-01-09 53.561 234,424 -2,341 0.00% 12,556,022
2019-01-09 2019-01-07 53.177 236,765 -1,307 0.00% 12,590,394
2019-01-02 2018-12-27 52.216 238,072 -1,307 0.00% 12,431,102
2018-12-17 2018-12-13 52.536 239,379 -3,902 0.00% 12,576,031
2018-12-12 2018-12-10 50.742 243,281 +780 0.01% 12,344,602
2018-12-10 2018-12-06 51.767 242,501 -780 0.01% 12,553,609
2018-12-07 2018-12-05 52.344 243,281 +2,614 0.01% 12,734,267
2018-12-03 2018-11-29 51.447 240,667 +390 0.01% 12,381,572
2018-11-28 2018-11-26 51.895 240,277 -780 0.01% 12,469,267
2018-11-22 2018-11-20 50.550 241,057 -2,342 0.01% 12,185,419
2018-11-16 2018-11-14 49.909 243,399 +7,805 0.01% 12,147,865
2018-11-13 2018-11-09 49.076 235,594 +1,544 0.00% 11,562,100
2018-11-05 2018-11-01 48.820 234,050 -780 0.00% 11,426,345
2018-10-29 2018-10-25 49.205 234,830 +780 0.00% 11,554,696
2018-10-24 2018-10-22 49.717 234,050 +599 0.00% 11,636,278
2018-10-16 2018-10-12 50.230 233,451 +781 0.00% 11,726,152
2018-10-15 2018-10-11 50.358 232,670 +1,951 0.00% 11,716,736
2018-10-12 2018-10-10 51.191 230,719 +378 0.00% 11,810,651
2018-10-09 2018-10-05 51.575 230,341 +1,969 0.00% 11,879,847
2018-09-21 2018-09-19 53.305 228,372 +10 0.00% 12,173,344
2018-09-20 2018-09-18 53.817 228,362 -1,561 0.00% 12,289,857
2018-09-18 2018-09-14 53.433 229,923 -781 0.00% 12,285,481
2018-09-17 2018-09-13 53.177 230,704 -9,436 0.00% 12,268,089
2018-09-14 2018-09-12 52.216 240,140 +2,023 0.01% 12,539,084
2018-08-23 2018-08-21 51.449 238,117 +780 0.00% 12,250,864
2018-08-22 2018-08-20 52.158 237,337 +1,487 0.00% 12,379,052
2018-08-21 2018-08-17 51.320 235,850 +1,551 0.00% 12,103,817
2018-08-20 2018-08-16 51.127 234,299 -1,587 0.00% 11,978,903
2018-08-17 2018-08-15 51.578 235,886 -1,310 0.00% 12,166,497
2018-08-16 2018-08-14 51.320 237,196 +5,224 0.01% 12,172,894
2018-08-15 2018-08-13 50.933 231,972 -10,470 0.00% 11,815,064
2018-08-14 2018-08-10 51.642 242,442 +14,169 0.01% 12,520,273
2018-08-13 2018-08-09 52.803 228,273 +11,219 0.00% 12,053,464
2018-08-10 2018-08-08 53.770 217,054 -2,037 0.00% 11,670,978
2018-08-09 2018-08-07 55.188 219,091 +4,180 0.00% 12,091,264
2018-08-08 2018-08-06 54.866 214,911 +1,939 0.00% 11,791,298
2018-08-02 2018-07-31 56.736 212,972 -7,755 0.00% 12,083,106
2018-08-01 2018-07-30 55.382 220,727 +7,755 0.00% 12,224,245
2018-07-24 2018-07-20 54.028 212,972 +776 0.00% 11,506,413
2018-07-19 2018-07-17 54.608 212,196 +775 0.00% 11,587,614
2018-07-11 2018-07-09 55.446 211,421 +922 0.00% 11,722,493
2018-07-09 2018-07-05 54.995 210,499 -775 0.00% 11,576,372
2018-07-04 2018-06-29 55.962 211,274 -1,164 0.00% 11,823,313
2018-07-03 2018-06-28 56.091 212,438 -775 0.00% 11,915,846
2018-06-28 2018-06-26 55.898 213,213 +388 0.00% 11,918,077
2018-06-15 2018-06-13 56.800 212,825 -31,021 0.00% 12,088,487
2018-06-08 2018-06-06 57.509 243,846 +387 0.01% 14,023,419
2018-06-05 2018-06-01 56.413 243,459 -7,755 0.01% 13,734,324
2018-05-30 2018-05-28 57.122 251,214 -775 0.01% 14,349,969
2018-05-29 2018-05-25 57.122 251,989 +554 0.01% 14,394,239
2018-05-25 2018-05-23 56.542 251,435 -68,675 0.01% 14,216,698
2018-05-23 2018-05-18 58.154 320,110 +68,675 0.01% 18,615,692
2018-05-18 2018-05-16 60.725 251,435 +4,771 0.01% 15,268,311
2018-05-17 2018-05-15 60.922 246,664 -761 0.01% 15,027,226
2018-05-15 2018-05-11 59.739 247,425 -761 0.01% 14,780,896
2018-05-10 2018-05-08 58.885 248,186 -1,728 0.01% 14,614,319
2018-05-02 2018-04-27 57.767 249,914 -698 0.01% 14,436,861
2018-04-26 2018-04-24 57.307 250,612 -1,141 0.01% 14,361,892
2018-04-24 2018-04-20 57.044 251,753 +1,141 0.01% 14,361,099
2018-04-20 2018-04-18 57.242 250,612 -380 0.01% 14,345,422
2018-04-18 2018-04-16 56.913 250,992 -182 0.01% 14,284,698
2018-04-16 2018-04-12 56.913 251,174 -761 0.01% 14,295,056
2018-04-13 2018-04-11 56.321 251,935 -3,043 0.01% 14,189,354
2018-04-12 2018-04-10 56.256 254,978 +1,902 0.01% 14,343,984
2018-04-10 2018-04-06 55.861 253,076 -3,043 0.01% 14,137,193
2018-04-04 2018-03-29 55.467 256,119 -381 0.01% 14,206,188
2018-03-29 2018-03-27 56.650 256,500 -1,521 0.01% 14,530,747
2018-03-27 2018-03-23 55.861 258,021 -6,848 0.01% 14,413,428
2018-03-20 2018-03-16 57.439 264,869 +761 0.01% 15,213,736
2018-03-15 2018-03-13 57.636 264,108 -513 0.01% 15,222,096
2018-03-13 2018-03-09 56.124 264,621 +7,608 0.01% 14,851,676
2018-03-09 2018-03-07 53.561 257,013 +849 0.01% 13,765,944
2018-03-07 2018-03-05 53.364 256,164 -2,383 0.01% 13,669,966
2018-03-01 2018-02-27 54.810 258,547 -1,522 0.01% 14,170,946
2018-02-28 2018-02-26 55.204 260,069 +2,283 0.01% 14,356,917
2018-02-26 2018-02-22 54.679 257,786 -7,989 0.01% 14,095,353
2018-02-21 2018-02-15 53.758 265,775 +2,283 0.01% 14,287,648
2018-02-20 2018-02-13 53.561 263,492 +380 0.01% 14,112,968
2018-02-14 2018-02-12 53.627 263,112 +761 0.01% 14,109,906
2018-02-13 2018-02-09 53.693 262,351 +5,870 0.01% 14,086,337
2018-02-12 2018-02-08 54.810 256,481 -424 0.01% 14,057,709
2018-02-09 2018-02-07 54.810 256,905 +1,521 0.01% 14,080,948
2018-02-08 2018-02-06 55.861 255,384 -10,671 0.01% 14,266,121
2018-02-06 2018-02-02 58.096 266,055 +761 0.01% 15,456,708
2018-02-05 2018-02-01 58.687 265,294 +425 0.01% 15,569,411
2018-01-30 2018-01-26 59.345 264,869 -509 0.01% 15,718,539
2018-01-29 2018-01-25 59.147 265,378 +3,044 0.01% 15,696,424
2018-01-26 2018-01-24 58.885 262,334 +508 0.01% 15,447,418
2018-01-25 2018-01-23 59.016 261,826 +1,274 0.01% 15,451,919
2018-01-24 2018-01-22 59.016 260,552 +12,173 0.01% 15,376,732
2018-01-23 2018-01-19 59.213 248,379 -2,083 0.01% 14,707,301
2018-01-19 2018-01-17 59.410 250,462 -5,525 0.01% 14,880,022
2018-01-18 2018-01-16 59.410 255,987 +1,141 0.01% 15,208,264
2018-01-17 2018-01-15 59.542 254,846 +4,185 0.01% 15,173,973
2018-01-15 2018-01-11 60.396 250,661 +1,496 0.01% 15,138,944
2018-01-12 2018-01-10 60.790 249,165 +1,022 0.01% 15,146,841
2018-01-11 2018-01-09 60.922 248,143 -3,804 0.01% 15,117,329
2018-01-09 2018-01-05 60.790 251,947 -761 0.01% 15,315,960
2018-01-08 2018-01-04 61.053 252,708 -761 0.01% 15,428,653
2018-01-05 2018-01-03 60.856 253,469 -9,890 0.01% 15,425,141
2018-01-02 2017-12-28 60.133 263,359 +380 0.01% 15,836,622
2017-12-19 2017-12-15 59.739 262,979 +2,283 0.01% 15,710,075
2017-12-14 2017-12-12 59.739 260,696 -1,272 0.01% 15,573,691
2017-12-13 2017-12-11 59.936 261,968 +1,141 0.01% 15,701,328
2017-12-12 2017-12-08 59.673 260,827 +2,282 0.01% 15,564,375
2017-12-11 2017-12-07 60.462 258,545 +3,043 0.01% 15,632,098
2017-12-05 2017-12-01 60.462 255,502 -760 0.01% 15,448,113
2017-12-04 2017-11-30 60.396 256,262 -1,275 0.01% 15,477,222
2017-11-29 2017-11-27 60.002 257,537 +616 0.01% 15,452,676
2017-11-28 2017-11-24 59.805 256,921 -26,446 0.01% 15,365,061
2017-11-27 2017-11-23 59.476 283,367 +1,576 0.01% 16,853,541
2017-11-24 2017-11-22 59.476 281,791 -2,300 0.01% 16,759,806
2017-11-22 2017-11-20 59.279 284,091 -2,602 0.01% 16,840,590
2017-11-21 2017-11-17 59.607 286,693 +517 0.01% 17,089,040
2017-11-20 2017-11-16 59.410 286,176 +160 0.01% 17,001,802
2017-11-13 2017-11-09 59.410 286,016 +22,824 0.01% 16,992,296
2017-11-10 2017-11-08 59.410 263,192 -380 0.01% 15,636,315
2017-11-08 2017-11-06 58.950 263,572 -895 0.01% 15,537,639
2017-11-07 2017-11-03 58.950 264,467 +761 0.01% 15,590,399
2017-11-02 2017-10-31 59.410 263,706 -761 0.01% 15,666,852
2017-10-31 2017-10-27 59.345 264,467 -94 0.01% 15,694,683
2017-10-26 2017-10-24 59.082 264,561 +94 0.01% 15,630,714
2017-10-25 2017-10-23 59.147 264,467 -3,043 0.01% 15,642,541
2017-10-19 2017-10-17 59.542 267,510 +761 0.01% 15,928,010
2017-10-13 2017-10-11 59.147 266,749 +286 0.01% 15,777,515
2017-10-11 2017-10-09 59.345 266,463 -3,451 0.01% 15,813,135
2017-10-06 2017-10-03 59.739 269,914 +11,465 0.01% 16,124,364
2017-10-04 2017-09-29 59.936 258,449 +7,608 0.01% 15,490,413
2017-09-27 2017-09-25 59.673 250,841 -794 0.01% 14,968,479
2017-09-25 2017-09-21 59.936 251,635 +3,804 0.01% 15,082,009
2017-09-22 2017-09-20 60.199 247,831 +761 0.01% 14,919,161
2017-09-21 2017-09-19 60.396 247,070 +3,804 0.01% 14,922,062
2017-09-20 2017-09-18 60.528 243,266 -1,522 0.01% 14,724,289
2017-09-15 2017-09-13 60.593 244,788 -3,804 0.01% 14,832,500
2017-09-12 2017-09-08 60.462 248,592 -3,804 0.01% 15,030,322
2017-09-08 2017-09-06 60.265 252,396 -1,522 0.01% 15,210,557
2017-08-30 2017-08-28 59.673 253,918 -760 0.01% 15,152,093
2017-08-29 2017-08-25 59.607 254,678 -1,142 0.01% 15,180,708
2017-08-28 2017-08-24 59.607 255,820 +1,142 0.01% 15,248,779
2017-08-25 2017-08-22 60.004 254,678 +3,804 0.01% 15,281,595
2017-08-24 2017-08-21 59.938 250,874 +1,381 0.01% 15,036,763
2017-08-21 2017-08-17 60.334 249,493 -756 0.01% 15,052,913
2017-08-16 2017-08-14 59.541 250,249 +1,047 0.01% 14,900,078
2017-08-15 2017-08-11 58.946 249,202 +4,540 0.01% 14,689,526
2017-08-11 2017-08-09 60.995 244,662 +1,892 0.01% 14,923,120
2017-08-10 2017-08-08 61.193 242,770 -7,567 0.01% 14,855,847
2017-08-09 2017-08-07 60.995 250,337 -15,132 0.01% 15,269,265
2017-08-08 2017-08-04 60.995 265,469 +8,323 0.01% 16,192,239
2017-08-07 2017-08-03 60.136 257,146 -10,593 0.01% 15,463,670
2017-08-04 2017-08-02 60.202 267,739 +3,783 0.01% 16,118,381
2017-08-03 2017-08-01 59.541 263,956 -1,513 0.01% 15,716,207
2017-08-02 2017-07-31 59.673 265,469 -7,566 0.01% 15,841,378
2017-07-31 2017-07-27 59.541 273,035 -757 0.01% 16,256,779
2017-07-28 2017-07-26 58.814 273,792 +1,268 0.01% 16,102,828
2017-07-26 2017-07-24 58.814 272,524 +844 0.01% 16,028,252
2017-07-21 2017-07-19 58.550 271,680 +1,513 0.01% 15,906,799
2017-07-19 2017-07-17 58.880 270,167 +379 0.01% 15,907,481
2017-07-17 2017-07-13 58.814 269,788 +778 0.01% 15,867,337
2017-07-13 2017-07-11 59.012 269,010 +1,690 0.01% 15,874,910
2017-07-12 2017-07-10 58.285 267,320 +1,488 0.01% 15,580,860
2017-07-11 2017-07-07 57.691 265,832 +7,566 0.01% 15,336,028
2017-07-07 2017-07-05 57.492 258,266 -1,513 0.01% 14,848,340
2017-07-05 2017-07-03 57.691 259,779 -12,775 0.01% 14,986,827
2017-06-30 2017-06-28 58.352 272,554 -3,783 0.01% 15,903,938
2017-06-29 2017-06-27 58.352 276,337 -2,270 0.01% 16,124,681
2017-06-28 2017-06-26 57.955 278,607 -1,513 0.01% 16,146,672
2017-06-27 2017-06-23 57.823 280,120 -2,270 0.01% 16,197,335
2017-06-26 2017-06-22 57.559 282,390 +757 0.01% 16,253,948
2017-06-23 2017-06-21 57.823 281,633 -757 0.01% 16,284,821
2017-06-22 2017-06-20 57.955 282,390 +1,513 0.01% 16,365,916
2017-06-21 2017-06-19 58.021 280,877 -1,689 0.01% 16,296,791
2017-06-20 2017-06-16 57.955 282,566 +1,689 0.01% 16,376,116
2017-06-15 2017-06-13 57.889 280,877 +757 0.01% 16,259,668
2017-06-14 2017-06-12 57.757 280,120 +3,783 0.01% 16,178,824
2017-06-13 2017-06-09 58.285 276,337 +757 0.01% 16,106,420
2017-06-12 2017-06-08 58.352 275,580 -2,270 0.01% 16,080,509
2017-06-07 2017-06-05 58.153 277,850 +7,944 0.01% 16,157,884
2017-06-06 2017-06-02 58.550 269,906 -429 0.01% 15,802,932
2017-06-02 2017-05-31 58.682 270,335 +1,186 0.01% 15,863,779
2017-06-01 2017-05-29 58.814 269,149 -3,783 0.01% 15,829,754
2017-05-31 2017-05-26 57.030 272,932 +6,053 0.01% 15,565,270
2017-05-26 2017-05-24 57.492 266,879 +44 0.01% 15,343,522
2017-05-25 2017-05-23 58.285 266,835 +14,375 0.01% 15,552,592
2017-05-24 2017-05-22 58.021 252,460 -1,135 0.01% 14,648,005
2017-05-23 2017-05-19 59.277 253,595 -24,590 0.01% 15,032,269
2017-05-22 2017-05-18 69.871 278,185 -756 0.01% 19,436,953
2017-05-19 2017-05-17 69.097 278,941 +13,413 0.01% 19,273,877
2017-05-18 2017-05-16 67.549 265,528 +5,330 0.01% 17,936,050
2017-05-17 2017-05-15 67.408 260,198 -9,948 0.01% 17,539,399
2017-05-16 2017-05-12 65.649 270,146 -711 0.01% 17,734,764
2017-05-12 2017-05-10 65.719 270,857 -397 0.01% 17,800,499
2017-05-11 2017-05-09 65.297 271,254 +28,069 0.01% 17,712,072
2017-05-10 2017-05-08 64.171 243,185 +41 0.01% 15,605,470
2017-05-09 2017-05-05 63.468 243,144 +3,553 0.01% 15,431,755
2017-05-08 2017-05-04 63.960 239,591 -1,421 0.01% 15,324,264
2017-05-05 2017-05-02 63.327 241,012 +13,857 0.01% 15,262,526
2017-05-04 2017-04-28 63.045 227,155 +355 0.01% 14,321,073
2017-04-28 2017-04-26 63.186 226,800 -273 0.01% 14,330,608
2017-04-26 2017-04-24 62.482 227,073 +4,974 0.01% 14,188,082
2017-04-24 2017-04-20 62.201 222,099 -1,421 0.01% 13,814,784
2017-04-19 2017-04-13 62.834 223,520 -1,066 0.01% 14,044,720
2017-04-18 2017-04-12 63.045 224,586 -1,421 0.01% 14,159,109
2017-04-13 2017-04-11 62.553 226,007 -710 0.01% 14,137,379
2017-04-11 2017-04-07 61.568 226,717 +21,318 0.01% 13,958,456
2017-04-06 2017-04-03 61.708 205,399 +1,421 0.00% 12,674,860
2017-04-03 2017-03-30 61.920 203,978 -4,707 0.00% 12,630,229
2017-03-31 2017-03-29 61.286 208,685 -747 0.00% 12,789,531
2017-03-30 2017-03-28 61.005 209,432 -2,132 0.00% 12,776,367
2017-03-29 2017-03-27 60.442 211,564 -1,066 0.01% 12,787,339
2017-03-27 2017-03-23 60.160 212,630 +356 0.01% 12,791,925
2017-03-24 2017-03-22 60.301 212,274 +1,065 0.01% 12,800,380
2017-03-23 2017-03-21 60.934 211,209 +711 0.01% 12,869,911
2017-03-22 2017-03-20 60.442 210,498 -711 0.01% 12,722,908
2017-03-16 2017-03-14 58.894 211,209 -710 0.01% 12,438,933
2017-03-14 2017-03-10 58.753 211,919 +2,487 0.01% 12,450,925
2017-03-10 2017-03-08 59.035 209,432 +13,146 0.00% 12,363,751
2017-03-09 2017-03-07 58.331 196,286 +1,190 0.00% 11,449,568
2017-03-06 2017-03-02 58.542 195,096 +3,553 0.00% 11,421,337
2017-03-02 2017-02-28 57.768 191,543 +2,843 0.00% 11,065,083
2017-02-28 2017-02-24 58.190 188,700 -4,264 0.00% 10,980,513
2017-02-24 2017-02-22 57.979 192,964 -711 0.00% 11,187,904
2017-02-23 2017-02-21 57.487 193,675 +4,975 0.00% 11,133,734
2017-02-22 2017-02-20 57.557 188,700 -1,777 0.00% 10,861,016
2017-02-21 2017-02-17 56.924 190,477 +14,212 0.00% 10,842,672
2017-02-16 2017-02-14 56.642 176,265 +1,421 0.00% 9,984,060
2017-02-15 2017-02-13 56.642 174,844 -33,398 0.00% 9,903,572
2017-02-14 2017-02-10 56.642 208,242 +1,289 0.00% 11,795,312
2017-02-13 2017-02-09 56.291 206,953 +3,553 0.00% 11,649,491
2017-02-10 2017-02-08 56.502 203,400 -710 0.00% 11,492,426
2017-02-09 2017-02-07 56.572 204,110 +7,106 0.00% 11,546,904
2017-02-08 2017-02-06 56.431 197,004 +34,108 0.00% 11,117,180
2017-02-02 2017-01-27 55.728 162,896 +1,066 0.00% 9,077,805
2017-02-01 2017-01-25 55.024 161,830 +1,421 0.00% 8,904,530
2017-01-19 2017-01-17 54.180 160,409 +356 0.00% 8,690,899
2017-01-16 2017-01-12 54.039 160,053 +710 0.00% 8,649,087
2017-01-10 2017-01-06 53.828 159,343 +711 0.00% 8,577,084
2017-01-04 2016-12-30 53.054 158,632 +2,842 0.00% 8,416,032
2016-12-30 2016-12-28 52.632 155,790 +1,422 0.00% 8,199,482
2016-12-14 2016-12-12 53.617 154,368 +710 0.00% 8,276,705
2016-12-13 2016-12-09 54.743 153,658 -1,673 0.00% 8,411,627
2016-12-12 2016-12-08 54.320 155,331 -2,843 0.00% 8,437,634
2016-12-09 2016-12-07 54.180 158,174 +2,484 0.00% 8,569,807
2016-12-06 2016-12-02 53.265 155,690 +1,776 0.00% 8,292,812
2016-12-05 2016-12-01 53.687 153,914 +1,777 0.00% 8,263,193
2016-11-28 2016-11-24 54.391 152,137 -3,553 0.00% 8,274,840
2016-11-25 2016-11-23 54.743 155,690 +3,553 0.00% 8,522,864
2016-11-24 2016-11-22 55.024 152,137 +3,553 0.00% 8,371,183
2016-11-23 2016-11-21 54.391 148,584 -711 0.00% 8,081,589
2016-11-22 2016-11-18 55.094 149,295 -710 0.00% 8,225,310
2016-11-21 2016-11-17 55.235 150,005 +1,421 0.00% 8,285,536
2016-11-17 2016-11-15 57.205 148,584 +1,421 0.00% 8,499,783
2016-11-16 2016-11-14 57.839 147,163 +1,777 0.00% 8,511,688
2016-11-15 2016-11-11 58.964 145,386 +3,553 0.00% 8,572,586
2016-11-11 2016-11-09 59.246 141,833 +3,197 0.00% 8,403,005
2016-11-10 2016-11-08 59.949 138,636 -710 0.00% 8,311,145
2016-11-01 2016-10-28 60.231 139,346 -113 0.00% 8,392,928
2016-10-31 2016-10-27 60.301 139,459 +7,219 0.00% 8,409,547
2016-10-28 2016-10-26 60.864 132,240 -711 0.00% 8,048,671
2016-10-26 2016-10-24 61.638 132,951 -805 0.00% 8,194,849
2016-10-20 2016-10-18 60.301 133,756 +710 0.00% 8,065,649
2016-10-19 2016-10-17 60.512 133,046 -7,105 0.00% 8,050,920
2016-10-18 2016-10-14 60.512 140,151 -356 0.00% 8,480,860
2016-10-14 2016-10-12 60.231 140,507 +1,066 0.00% 8,462,856
2016-10-13 2016-10-11 59.246 139,441 +1,618 0.00% 8,261,289
2016-10-11 2016-10-06 59.527 137,823 +711 0.00% 8,204,220
2016-10-03 2016-09-29 60.653 137,112 -2,002 0.00% 8,316,258
2016-09-28 2016-09-26 58.964 139,114 -2,272 0.00% 8,202,762
2016-09-27 2016-09-23 59.105 141,386 +2,132 0.00% 8,356,625
2016-09-21 2016-09-19 59.598 139,254 -355 0.00% 8,299,202
2016-09-20 2016-09-15 59.246 139,609 +167 0.00% 8,271,242
2016-09-19 2016-09-14 59.175 139,442 -871 0.00% 8,251,537
2016-09-12 2016-09-08 60.723 140,313 +711 0.00% 8,520,282
2016-09-07 2016-09-05 60.231 139,602 -213 0.00% 8,408,347
2016-09-06 2016-09-02 60.020 139,815 -150 0.00% 8,391,663
2016-09-05 2016-09-01 59.598 139,965 +954 0.00% 8,341,576
2016-09-01 2016-08-30 59.035 139,011 -711 0.00% 8,206,470
2016-08-31 2016-08-29 58.964 139,722 +589 0.00% 8,238,612
2016-08-30 2016-08-26 59.738 139,133 -711 0.00% 8,311,570
2016-08-22 2016-08-18 61.012 139,844 +116 0.00% 8,532,151
2016-08-17 2016-08-15 59.738 139,728 -1,059 0.00% 8,347,056
2016-08-16 2016-08-12 59.455 140,787 +36 0.00% 8,370,459
2016-08-15 2016-08-11 59.526 140,751 +707 0.00% 8,378,281
2016-08-12 2016-08-10 59.313 140,044 +1,206 0.00% 8,306,460
2016-08-11 2016-08-09 61.578 138,838 +985 0.00% 8,549,389
2016-08-10 2016-08-08 62.003 137,853 -243 0.00% 8,547,277
2016-08-08 2016-08-04 61.153 138,096 +247 0.00% 8,445,051
2016-08-05 2016-08-03 60.163 137,849 -3,972 0.00% 8,293,350
2016-08-04 2016-08-01 61.790 141,821 +694 0.00% 8,763,190
2016-08-01 2016-07-28 62.286 141,127 +764 0.00% 8,790,230
2016-07-29 2016-07-27 61.507 140,363 +353 0.00% 8,633,360
2016-07-28 2016-07-26 61.437 140,010 -199 0.00% 8,601,738
2016-07-27 2016-07-25 60.446 140,209 +353 0.00% 8,475,029
2016-07-26 2016-07-22 60.516 139,856 +706 0.00% 8,463,591
2016-07-25 2016-07-21 60.516 139,150 +13,246 0.00% 8,420,866
2016-07-22 2016-07-20 60.941 125,904 -271 0.00% 7,672,734
2016-07-21 2016-07-19 59.809 126,175 -14,647 0.00% 7,546,359
2016-07-20 2016-07-18 59.384 140,822 -232 0.00% 8,362,573
2016-07-19 2016-07-15 59.596 141,054 +168 0.00% 8,406,301
2016-07-18 2016-07-14 59.526 140,886 +1,141 0.00% 8,386,317
2016-07-15 2016-07-13 58.605 139,745 +842 0.00% 8,189,815
2016-07-14 2016-07-12 57.898 138,903 +385 0.00% 8,042,154
2016-07-13 2016-07-11 57.190 138,518 +288 0.00% 7,921,821
2016-07-12 2016-07-08 55.916 138,230 +788 0.00% 7,729,241
2016-07-11 2016-07-07 56.128 137,442 -131 0.00% 7,714,364
2016-07-07 2016-07-05 55.916 137,573 +523 0.00% 7,692,504
2016-07-06 2016-07-04 55.916 137,050 +277 0.00% 7,663,260
2016-07-05 2016-06-30 55.491 136,773 -1,125 0.00% 7,589,687
2016-07-04 2016-06-29 54.713 137,898 +264 0.00% 7,544,751
2016-06-30 2016-06-28 53.934 137,634 -354 0.00% 7,423,149
2016-06-28 2016-06-24 53.014 137,988 +85 0.00% 7,315,274
2016-06-15 2016-06-13 53.226 137,903 -181 0.00% 7,340,050
2016-06-13 2016-06-08 53.722 138,084 +776 0.00% 7,418,098
2016-06-08 2016-06-06 52.943 137,308 -335 0.00% 7,269,506
2016-06-03 2016-06-01 52.448 137,643 -81 0.00% 7,219,046
2016-06-01 2016-05-30 51.457 137,724 +19 0.00% 7,086,821
2016-05-30 2016-05-26 51.174 137,705 -707 0.00% 7,046,857
2016-05-26 2016-05-24 50.749 138,412 +210 0.00% 7,024,256
2016-05-24 2016-05-20 51.103 138,202 +353 0.00% 7,062,508
2016-05-23 2016-05-19 59.966 137,849 -21 0.00% 8,266,234
2016-05-20 2016-05-18 59.276 137,870 +10,614 0.00% 8,172,343
2016-05-17 2016-05-13 58.662 127,256 +91 0.00% 7,465,124
2016-05-13 2016-05-11 58.892 127,165 +652 0.00% 7,489,040
2016-05-11 2016-05-09 59.046 126,513 -288 0.00% 7,470,045
2016-05-05 2016-05-03 58.586 126,801 +214 0.00% 7,428,709
2016-04-29 2016-04-27 58.739 126,587 -151 0.00% 7,435,586
2016-04-22 2016-04-20 59.046 126,738 +30 0.00% 7,483,330
2016-04-21 2016-04-19 59.429 126,708 +114 0.00% 7,530,140
2016-04-19 2016-04-15 59.122 126,594 +24 0.00% 7,484,535
2016-04-15 2016-04-13 58.816 126,570 -719 0.00% 7,444,293
2016-04-14 2016-04-12 57.895 127,289 +105 0.00% 7,369,451
2016-04-13 2016-04-11 58.202 127,184 -288 0.00% 7,402,384
2016-04-12 2016-04-08 59.276 127,472 -652 0.00% 7,555,994
2016-04-06 2016-04-01 58.202 128,124 +211 0.00% 7,457,094
2016-04-05 2016-03-31 58.892 127,913 +37 0.00% 7,533,091
2016-04-01 2016-03-30 58.662 127,876 -326 0.00% 7,501,495
2016-03-31 2016-03-29 57.359 128,202 +652 0.00% 7,353,494
2016-03-29 2016-03-23 57.205 127,550 +135 0.00% 7,296,534
2016-03-24 2016-03-22 58.279 127,415 +321 0.00% 7,425,599
2016-03-23 2016-03-21 58.049 127,094 -789 0.00% 7,377,654
2016-03-22 2016-03-18 58.125 127,883 +903 0.00% 7,433,260
2016-03-21 2016-03-17 58.202 126,980 -23 0.00% 7,390,510
2016-03-18 2016-03-16 58.816 127,003 +76 0.00% 7,469,760
2016-03-16 2016-03-14 57.282 126,927 +411 0.00% 7,270,628
2016-03-15 2016-03-11 55.748 126,516 +1,381 0.00% 7,053,054
2016-03-11 2016-03-09 55.595 125,135 -652 0.00% 6,956,874
2016-03-10 2016-03-08 55.212 125,787 +699 0.00% 6,944,893
2016-03-09 2016-03-07 55.212 125,088 -1,727 0.00% 6,906,301
2016-03-04 2016-03-02 56.669 126,815 +114 0.00% 7,186,417
2016-03-03 2016-03-01 56.055 126,701 +311 0.00% 7,102,230
2016-03-02 2016-02-29 55.135 126,390 +1,298 0.00% 6,968,494
2016-03-01 2016-02-26 56.975 125,092 -6,520 0.00% 7,127,146
2016-02-29 2016-02-25 55.978 131,612 +7,248 0.00% 7,367,424
2016-02-26 2016-02-24 56.745 124,364 -538 0.00% 7,057,059
2016-02-25 2016-02-23 55.902 124,902 -652 0.00% 6,982,232
2016-02-19 2016-02-17 54.445 125,554 +35 0.00% 6,835,751
2016-02-18 2016-02-16 55.212 125,519 -1,304 0.00% 6,930,097
2016-02-17 2016-02-15 54.521 126,823 -326 0.00% 6,914,566
2016-02-12 2016-02-05 54.368 127,149 +1,267 0.00% 6,912,840
2016-02-11 2016-02-04 54.521 125,882 -326 0.00% 6,863,262
2016-02-05 2016-02-03 53.908 126,208 +326 0.00% 6,803,612
2016-02-04 2016-02-02 54.291 125,882 -122 0.00% 6,834,303
2016-02-02 2016-01-29 53.831 126,004 +364 0.00% 6,782,952
2016-01-29 2016-01-27 53.755 125,640 +87 0.00% 6,753,723
2016-01-27 2016-01-25 53.678 125,553 -858 0.00% 6,739,419
2016-01-26 2016-01-22 53.064 126,411 +652 0.00% 6,707,926
2016-01-14 2016-01-12 55.365 125,759 +75 0.00% 6,962,635
2016-01-08 2016-01-06 57.205 125,684 +327 0.00% 7,189,789
2016-01-07 2016-01-05 58.279 125,357 -39 0.00% 7,305,661
2016-01-06 2016-01-04 57.665 125,396 +15 0.00% 7,231,008
2016-01-05 2015-12-31 58.892 125,381 -1,304 0.00% 7,383,976
2016-01-04 2015-12-29 58.662 126,685 -60 0.00% 7,431,628
2015-12-30 2015-12-28 57.435 126,745 +1,331 0.00% 7,279,641
2015-12-29 2015-12-24 56.975 125,414 +3,586 0.00% 7,145,492
2015-12-28 2015-12-22 56.975 121,828 +69 0.00% 6,941,179
2015-12-23 2015-12-21 56.438 121,759 +131 0.00% 6,871,890
2015-12-21 2015-12-17 56.899 121,628 -2,110 0.00% 6,920,457
2015-12-18 2015-12-16 56.132 123,738 -92 0.00% 6,945,628
2015-12-16 2015-12-14 55.518 123,830 +97 0.00% 6,874,827
2015-12-11 2015-12-09 55.595 123,733 -652 0.00% 6,878,930
2015-12-10 2015-12-08 55.442 124,385 -3,031 0.00% 6,896,101
2015-12-09 2015-12-07 55.748 127,416 -4,890 0.00% 7,103,227
2015-12-08 2015-12-04 55.902 132,306 +2,151 0.00% 7,396,128
2015-12-07 2015-12-03 56.285 130,155 +886 0.00% 7,325,786
2015-12-03 2015-12-01 56.208 129,269 +6,338 0.00% 7,266,005
2015-12-02 2015-11-30 55.212 122,931 -1,784 0.00% 6,787,209
2015-11-30 2015-11-26 55.902 124,715 -652 0.00% 6,971,778
2015-11-26 2015-11-24 56.362 125,367 +793 0.00% 7,065,907
2015-11-23 2015-11-19 56.515 124,574 -7 0.00% 7,040,317
2015-11-20 2015-11-18 55.288 124,581 +123 0.00% 6,887,862
2015-11-19 2015-11-17 55.365 124,458 -692 0.00% 6,890,605
2015-11-12 2015-11-10 53.371 125,150 +1,304 0.00% 6,679,400
2015-11-06 2015-11-04 55.058 123,846 -1,956 0.00% 6,818,734
2015-11-05 2015-11-03 54.521 125,802 +1,304 0.00% 6,858,900
2015-11-04 2015-11-02 53.678 124,498 +203 0.00% 6,682,789
2015-10-29 2015-10-27 54.215 124,295 -1,435 0.00% 6,738,611
2015-10-27 2015-10-23 54.368 125,730 +1,435 0.00% 6,835,692
2015-10-26 2015-10-22 53.371 124,295 -339 0.00% 6,633,767
2015-10-20 2015-10-16 53.064 124,634 +67 0.00% 6,613,631
2015-10-19 2015-10-15 52.834 124,567 +8 0.00% 6,581,419
2015-10-16 2015-10-14 51.991 124,559 +123 0.00% 6,475,930
2015-10-12 2015-10-08 52.298 124,436 -2,608 0.00% 6,507,703
2015-10-08 2015-10-06 51.837 127,044 +402 0.00% 6,585,643
2015-10-07 2015-10-05 52.528 126,642 -7,275 0.00% 6,652,206
2015-10-06 2015-10-02 52.298 133,917 -128 0.00% 7,003,537
2015-09-30 2015-09-25 52.604 134,045 -6,520 0.00% 7,051,347
2015-09-29 2015-09-24 52.374 140,565 +8,477 0.00% 7,361,990
2015-09-23 2015-09-21 53.908 132,088 +23 0.00% 7,120,591
2015-09-22 2015-09-18 53.908 132,065 +83 0.00% 7,119,351
2015-09-21 2015-09-17 53.218 131,982 +9 0.00% 7,023,790
2015-09-18 2015-09-16 54.445 131,973 +121 0.00% 7,185,232
2015-09-17 2015-09-15 53.678 131,852 -326 0.00% 7,077,536
2015-09-16 2015-09-14 53.985 132,178 +257 0.00% 7,135,578
2015-09-11 2015-09-09 55.518 131,921 -6 0.00% 7,324,025
2015-09-07 2015-09-02 51.914 131,927 +30 0.00% 6,848,882
2015-09-04 2015-09-01 51.837 131,897 -83 0.00% 6,837,210
2015-09-01 2015-08-28 53.525 131,980 +326 0.00% 7,064,166
2015-08-28 2015-08-26 51.914 131,654 +38 0.00% 6,834,709
2015-08-26 2015-08-24 52.295 131,616 +942 0.00% 6,882,904
2015-08-25 2015-08-21 54.613 130,674 +119 0.00% 7,136,462
2015-08-24 2015-08-20 55.694 130,555 -260 0.00% 7,271,150
2015-08-20 2015-08-18 56.853 130,815 +248 0.00% 7,437,204
2015-08-18 2015-08-14 56.776 130,567 +8 0.00% 7,413,019
2015-08-14 2015-08-12 55.540 130,559 -4,729 0.00% 7,251,203
2015-08-12 2015-08-10 56.080 135,288 -76 0.00% 7,587,003
2015-08-05 2015-08-03 53.454 135,364 +42 0.00% 7,235,751
2015-07-30 2015-07-28 53.531 135,322 +37 0.00% 7,243,959
2015-07-29 2015-07-27 53.222 135,285 -1,618 0.00% 7,200,177
2015-07-27 2015-07-23 54.458 136,903 -188 0.00% 7,455,494
2015-07-24 2015-07-22 54.381 137,091 +52 0.00% 7,455,142
2015-07-23 2015-07-21 54.999 137,039 +75 0.00% 7,537,000
2015-07-17 2015-07-15 53.918 136,964 +272 0.00% 7,384,757
2015-07-15 2015-07-13 53.840 136,692 +165 0.00% 7,359,532
2015-07-14 2015-07-10 53.377 136,527 +32 0.00% 7,287,372
2015-07-10 2015-07-08 52.604 136,495 +458 0.00% 7,180,227
2015-07-09 2015-07-07 53.609 136,037 -1,438 0.00% 7,292,742
2015-07-08 2015-07-06 52.759 137,475 +1,295 0.00% 7,253,018
2015-07-07 2015-07-03 54.149 136,180 -1,259 0.00% 7,374,043
2015-07-06 2015-07-02 54.999 137,439 +648 0.00% 7,558,999
2015-07-03 2015-06-30 55.771 136,791 +24 0.00% 7,629,025
2015-07-02 2015-06-29 55.076 136,767 -8,415 0.00% 7,532,605
2015-06-30 2015-06-26 55.926 145,182 +9,710 0.00% 8,119,432
2015-06-26 2015-06-24 57.316 135,472 +4,531 0.00% 7,764,755
2015-06-24 2015-06-22 58.166 130,941 -1,216 0.00% 7,616,316
2015-06-23 2015-06-19 57.625 132,157 +75 0.00% 7,615,586
2015-06-22 2015-06-18 57.316 132,082 +301 0.00% 7,570,453
2015-06-16 2015-06-12 57.162 131,781 +5 0.00% 7,532,842
2015-06-15 2015-06-11 56.389 131,776 -323 0.00% 7,430,765
2015-06-12 2015-06-10 54.767 132,099 -1,144 0.00% 7,234,693
2015-06-11 2015-06-09 55.385 133,243 +38 0.00% 7,379,686
2015-06-10 2015-06-08 55.849 133,205 +1,618 0.00% 7,439,319
2015-06-09 2015-06-05 57.007 131,587 +6,510 0.00% 7,501,423
2015-06-08 2015-06-04 56.621 125,077 +38 0.00% 7,081,997
2015-06-05 2015-06-03 57.007 125,039 -324 0.00% 7,128,139
2015-06-04 2015-06-02 57.239 125,363 +293 0.00% 7,175,661
2015-06-03 2015-06-01 57.703 125,070 -324 0.00% 7,216,857
2015-06-02 2015-05-29 57.394 125,394 +115 0.00% 7,196,808
2015-05-29 2015-05-27 58.398 125,279 -12,946 0.00% 7,316,012
2015-05-28 2015-05-26 58.089 138,225 +12,984 0.00% 8,029,320
2015-05-27 2015-05-22 58.398 125,241 +264 0.00% 7,313,793
2015-05-26 2015-05-21 61.127 124,977 +4 0.00% 7,639,520
2015-05-22 2015-05-20 60.339 124,973 +2,580 0.00% 7,540,704
2015-05-13 2015-05-11 59.471 122,393 +634 0.00% 7,278,840
2015-05-12 2015-05-08 59.234 121,759 +1,268 0.00% 7,212,325
2015-05-11 2015-05-07 59.471 120,491 +1,268 0.00% 7,165,726
2015-05-05 2015-04-30 60.260 119,223 -6,533 0.00% 7,184,353
2015-05-04 2015-04-29 60.339 125,756 -12,679 0.00% 7,587,949
2015-04-30 2015-04-28 60.733 138,435 +12,679 0.00% 8,407,578
2015-04-27 2015-04-23 60.023 125,756 +354 0.00% 7,548,274
2015-04-22 2015-04-20 59.787 125,402 -8,725 0.00% 7,497,352
2015-04-21 2015-04-17 60.812 134,127 +1,441 0.00% 8,156,519
2015-04-17 2015-04-15 61.206 132,686 -2,852 0.00% 8,121,216
2015-04-16 2015-04-14 60.733 135,538 -1,585 0.00% 8,231,634
2015-04-15 2015-04-13 61.443 137,123 +4,120 0.00% 8,425,235
2015-04-14 2015-04-10 61.443 133,003 +317 0.00% 8,172,090
2015-04-13 2015-04-09 60.812 132,686 -3,803 0.00% 8,068,889
2015-04-10 2015-04-08 60.418 136,489 -3,804 0.00% 8,246,329
2015-04-09 2015-04-02 59.234 140,293 +1,188 0.00% 8,310,176
2015-04-08 2015-04-01 58.525 139,105 +987 0.00% 8,141,059
2015-04-02 2015-03-31 58.209 138,118 +634 0.00% 8,039,720
2015-03-24 2015-03-20 56.868 137,484 -31 0.00% 7,818,468
2015-03-23 2015-03-19 56.632 137,515 -286 0.00% 7,787,692
2015-03-20 2015-03-18 55.843 137,801 +317 0.00% 7,695,200
2015-03-12 2015-03-10 54.896 137,484 +8,241 0.00% 7,547,370
2015-03-10 2015-03-06 53.950 129,243 -936 0.00% 6,972,642
2015-03-06 2015-03-04 54.896 130,179 +951 0.00% 7,146,352
2015-02-27 2015-02-25 56.947 129,228 +634 0.00% 7,359,157
2015-02-26 2015-02-24 56.553 128,594 -1,062 0.00% 7,272,339
2015-02-25 2015-02-23 56.710 129,656 -206 0.00% 7,352,851
2015-02-24 2015-02-18 54.975 129,862 +634 0.00% 7,139,193
2015-02-02 2015-01-29 54.581 129,228 -2,265 0.00% 7,053,375
2015-01-29 2015-01-27 53.082 131,493 -634 0.00% 6,979,944
2015-01-26 2015-01-22 52.294 132,127 -2,609 0.00% 6,909,385
2015-01-23 2015-01-21 52.609 134,736 +1,341 0.00% 7,088,327
2015-01-20 2015-01-16 52.294 133,395 -2,536 0.00% 6,975,693
2015-01-19 2015-01-15 52.609 135,931 +2,536 0.00% 7,151,195
2015-01-15 2015-01-13 52.925 133,395 -1,460 0.00% 7,059,864
2015-01-14 2015-01-12 51.899 134,855 -634 0.00% 6,998,858
2015-01-13 2015-01-09 51.268 135,489 -1,268 0.00% 6,946,270
2015-01-12 2015-01-08 50.874 136,757 -458 0.00% 6,957,345
2015-01-08 2015-01-06 49.691 137,215 +458 0.00% 6,818,305
2015-01-07 2015-01-05 50.164 136,757 -1,062 0.00% 6,860,266
2015-01-06 2015-01-02 50.322 137,819 +988 0.00% 6,935,281
2015-01-05 2014-12-31 50.164 136,831 -317 0.00% 6,863,978
2015-01-02 2014-12-29 50.401 137,148 -6,265 0.00% 6,912,332
2014-12-29 2014-12-22 50.006 143,413 -634 0.00% 7,171,534
2014-12-22 2014-12-18 48.823 144,047 +634 0.00% 7,032,814
2014-12-09 2014-12-05 49.217 143,413 -317 0.00% 7,058,418
2014-12-08 2014-12-04 48.744 143,730 +634 0.00% 7,006,000
2014-12-05 2014-12-03 48.429 143,096 +317 0.00% 6,929,950
2014-12-01 2014-11-27 49.296 142,779 -368 0.00% 7,038,476
2014-11-28 2014-11-26 49.848 143,147 -745 0.00% 7,135,651
2014-11-27 2014-11-25 49.691 143,892 +1,062 0.00% 7,150,089
2014-11-26 2014-11-24 49.060 142,830 -317 0.00% 7,007,193
2014-11-24 2014-11-20 49.139 143,147 -263 0.00% 7,034,036
2014-11-21 2014-11-19 49.296 143,410 -353 0.00% 7,069,582
2014-11-20 2014-11-18 49.296 143,763 +353 0.00% 7,086,983
2014-11-19 2014-11-17 49.691 143,410 -950 0.00% 7,126,138
2014-11-10 2014-11-06 48.192 144,360 -201 0.00% 6,957,005
2014-11-07 2014-11-05 48.429 144,561 +634 0.00% 7,000,898
2014-11-06 2014-11-04 49.139 143,927 -2,969 0.00% 7,072,364
2014-11-04 2014-10-31 49.848 146,896 +3,803 0.00% 7,322,533
2014-10-30 2014-10-28 49.139 143,093 +179 0.00% 7,031,382
2014-10-20 2014-10-16 48.113 142,914 +263 0.00% 6,876,048
2014-10-17 2014-10-15 48.508 142,651 +1,267 0.00% 6,919,651
2014-10-15 2014-10-13 48.744 141,384 -1,415 0.00% 6,891,647
2014-10-14 2014-10-10 48.350 142,799 +1,415 0.00% 6,904,304
2014-10-07 2014-10-03 49.060 141,384 -1,901 0.00% 6,936,253
2014-09-22 2014-09-18 49.691 143,285 +1,267 0.00% 7,119,927
2014-09-11 2014-09-08 49.848 142,018 -707 0.00% 7,079,372
2014-09-05 2014-09-03 50.242 142,725 +1,119 0.00% 7,170,812
2014-09-01 2014-08-28 48.811 141,606 -1,428 0.00% 6,911,961
2014-08-29 2014-08-27 49.288 143,034 +1,428 0.00% 7,049,888
2014-08-28 2014-08-26 50.242 141,606 -3,269 0.00% 7,114,591
2014-08-25 2014-08-21 49.447 144,875 -469 0.00% 7,163,662
2014-08-20 2014-08-18 48.891 145,344 -1,949 0.00% 7,105,971
2014-08-08 2014-08-06 48.334 147,293 -1,281 0.00% 7,119,294
2014-08-06 2014-08-04 48.334 148,574 +1,281 0.00% 7,181,210
2014-08-05 2014-08-01 48.493 147,293 -1,258 0.00% 7,142,713
2014-08-01 2014-07-30 49.050 148,551 -3,774 0.00% 7,286,383
2014-07-28 2014-07-24 48.096 152,325 -28 0.00% 7,326,183
2014-07-25 2014-07-23 47.937 152,353 -3,165 0.00% 7,303,307
2014-07-24 2014-07-22 47.539 155,518 +469 0.00% 7,393,211
2014-07-16 2014-07-14 47.062 155,049 -1,840 0.00% 7,296,959
2014-07-14 2014-07-10 46.744 156,889 +582 0.00% 7,333,665
2014-07-10 2014-07-08 47.460 156,307 -351 0.00% 7,418,293
2014-07-09 2014-07-07 47.380 156,658 +351 0.00% 7,422,498
2014-07-04 2014-07-02 47.698 156,307 +826 0.00% 7,455,571
2014-06-30 2014-06-26 47.062 155,481 -734 0.00% 7,317,290
2014-06-25 2014-06-23 46.029 156,215 -905 0.00% 7,190,391
2014-06-24 2014-06-20 46.824 157,120 +3,145 0.00% 7,356,953
2014-06-10 2014-06-06 46.506 153,975 -699 0.00% 7,160,730
2014-06-09 2014-06-05 46.744 154,674 +258 0.00% 7,230,126
2014-06-06 2014-06-04 47.062 154,416 -314 0.00% 7,267,169
2014-06-05 2014-06-03 46.903 154,730 +314 0.00% 7,257,345
2014-06-03 2014-05-29 46.744 154,416 -1,258 0.00% 7,218,066
2014-05-29 2014-05-27 46.029 155,674 -1,404 0.00% 7,165,490
2014-05-28 2014-05-26 45.949 157,078 +351 0.00% 7,217,627
2014-05-27 2014-05-23 45.552 156,727 -50,316 0.00% 7,139,202
2014-05-23 2014-05-21 45.234 207,043 +50,316 0.01% 9,365,351
2014-05-16 2014-05-14 46.267 156,727 -351 0.00% 7,251,336
2014-05-14 2014-05-12 46.108 157,078 -702 0.00% 7,242,601
2014-05-12 2014-05-08 46.877 157,780 +3,658 0.00% 7,396,268
2014-05-07 2014-05-02 47.610 154,122 +448 0.00% 7,337,679
2014-05-05 2014-04-30 47.610 153,674 +343 0.00% 7,316,350
2014-05-02 2014-04-29 48.098 153,331 -1,229 0.00% 7,374,892
2014-04-17 2014-04-15 48.179 154,560 -1,229 0.00% 7,446,583
2014-03-31 2014-03-27 45.819 155,789 +1,029 0.00% 7,138,112
2014-03-19 2014-03-17 45.249 154,760 +1,229 0.00% 7,002,800
2014-03-18 2014-03-14 45.249 153,531 +7,372 0.00% 6,947,188
2014-03-13 2014-03-11 45.331 146,159 -404 0.00% 6,625,504
2014-02-21 2014-02-19 45.412 146,563 -12,288 0.00% 6,655,746
2014-02-14 2014-02-12 45.005 158,851 +1,843 0.00% 7,149,131
2014-02-12 2014-02-10 43.866 157,008 +1,793 0.00% 6,887,296
2014-02-10 2014-02-06 43.866 155,215 +307 0.00% 6,808,644
2014-02-07 2014-02-05 43.703 154,908 +307 0.00% 6,769,963
2014-02-06 2014-02-04 43.947 154,601 +922 0.00% 6,794,293
2014-02-04 2014-01-28 44.598 153,679 +921 0.00% 6,853,829
2014-01-20 2014-01-16 45.819 152,758 -1,153 0.00% 6,999,235
2014-01-17 2014-01-15 45.900 153,911 +614 0.00% 7,064,590
2014-01-03 2013-12-31 47.772 153,297 -614 0.00% 7,323,353
2013-12-23 2013-12-19 46.796 153,911 +1,536 0.00% 7,202,374
2013-12-18 2013-12-16 47.610 152,375 +1,153 0.00% 7,254,505
2013-12-16 2013-12-12 48.179 151,222 +308 0.00% 7,285,760
2013-12-13 2013-12-11 48.179 150,914 +6,143 0.00% 7,270,921
2013-12-11 2013-12-09 48.668 144,771 +6,144 0.00% 7,045,648
2013-12-10 2013-12-06 48.505 138,627 -614 0.00% 6,724,071
2013-12-09 2013-12-05 48.668 139,241 -30,719 0.00% 6,776,517
2013-12-06 2013-12-04 48.749 169,960 +30,719 0.00% 8,285,367
2013-11-29 2013-11-27 49.237 139,241 +1,536 0.00% 6,855,840
2013-11-20 2013-11-18 48.505 137,705 -615 0.00% 6,679,349
2013-11-18 2013-11-14 47.610 138,320 +1,843 0.00% 6,585,353
2013-11-05 2013-11-01 48.749 136,477 +615 0.00% 6,653,107
2013-10-29 2013-10-25 48.016 135,862 +1,843 0.00% 6,523,613
2013-10-21 2013-10-17 49.074 134,019 +1,843 0.00% 6,576,910
2013-10-03 2013-09-30 49.970 132,176 -372 0.00% 6,604,792
2013-09-23 2013-09-18 50.458 132,548 +372 0.00% 6,688,105
2013-09-17 2013-09-13 49.481 132,176 -1,029 0.00% 6,540,250
2013-09-16 2013-09-12 49.074 133,205 +1,029 0.00% 6,536,963
2013-09-10 2013-09-06 48.993 132,176 -9,554 0.00% 6,475,708
2013-09-06 2013-09-04 48.992 141,730 +1,174 0.00% 6,943,596
2013-09-05 2013-09-03 49.320 140,556 -367 0.00% 6,932,217
2013-07-25 2013-07-23 48.253 140,923 -609 0.00% 6,799,978
2013-07-23 2013-07-19 47.350 141,532 +366 0.00% 6,701,604
2013-07-15 2013-07-11 48.253 141,166 -1,325 0.00% 6,811,704
2013-07-11 2013-07-09 46.448 142,491 +1,630 0.00% 6,618,387
2013-07-02 2013-06-27 46.120 140,861 +305 0.00% 6,496,439
2013-06-28 2013-06-26 45.709 140,556 +304 0.00% 6,424,701
2013-06-26 2013-06-24 45.053 140,252 +610 0.00% 6,318,729
2013-06-25 2013-06-21 45.709 139,642 -305 0.00% 6,382,922
2013-06-24 2013-06-20 46.037 139,947 +305 0.00% 6,442,802
2013-06-19 2013-06-17 47.843 139,642 +9,474 0.00% 6,680,869
2013-06-10 2013-06-06 47.843 130,168 +305 0.00% 6,227,606
2013-05-31 2013-05-29 51.618 129,863 -2,241 0.00% 6,703,234
2013-05-28 2013-05-24 52.110 132,104 +2,704 0.00% 6,883,955
2013-05-27 2013-05-23 51.372 129,400 +866 0.00% 6,647,478
2013-05-24 2013-05-22 53.177 128,534 -609 0.00% 6,835,044
2013-05-23 2013-05-21 52.767 129,143 -609 0.00% 6,814,440
2013-05-22 2013-05-20 52.849 129,752 -340 0.00% 6,857,222
2013-05-13 2013-05-09 53.658 130,092 +2,495 0.00% 6,980,499
2013-05-03 2013-04-30 53.408 127,597 -23,966 0.00% 6,814,678
2013-05-02 2013-04-29 52.907 151,563 +23,966 0.00% 8,018,763
2013-04-30 2013-04-26 52.406 127,597 -1,797 0.00% 6,686,903
2013-04-29 2013-04-25 51.989 129,394 -345 0.00% 6,727,088
2013-04-26 2013-04-24 52.073 129,739 +345 0.00% 6,755,851
2013-04-23 2013-04-19 50.237 129,394 -599 0.00% 6,500,332
2013-04-03 2013-03-28 51.488 129,993 -599 0.00% 6,693,142
2013-03-22 2013-03-20 51.238 130,592 +599 0.00% 6,691,290
2013-03-21 2013-03-19 51.572 129,993 -205 0.00% 6,703,990
2013-03-20 2013-03-18 51.238 130,198 +600 0.00% 6,671,102
2013-03-14 2013-03-12 53.324 129,598 +599 0.00% 6,910,732
2013-03-13 2013-03-11 54.576 128,999 +599 0.00% 7,040,265
2013-03-12 2013-03-08 54.660 128,400 -599 0.00% 7,018,289
2013-03-07 2013-03-05 52.740 128,999 +599 0.00% 6,803,436
2013-02-28 2013-02-26 52.907 128,400 -599 0.00% 6,793,275
2013-02-26 2013-02-22 52.991 128,999 +599 0.00% 6,835,731
2013-02-22 2013-02-20 54.326 128,400 -899 0.00% 6,975,429
2013-02-15 2013-02-08 53.157 129,299 +1,199 0.00% 6,873,208
2013-02-14 2013-02-07 52.824 128,100 -600 0.00% 6,766,713
2013-02-06 2013-02-04 52.824 128,700 +600 0.00% 6,798,407
2013-01-29 2013-01-25 52.323 128,100 -1,199 0.00% 6,702,573
2013-01-28 2013-01-24 51.572 129,299 -599 0.00% 6,668,199
2013-01-23 2013-01-21 52.156 129,898 -690 0.00% 6,774,970
2013-01-16 2013-01-14 52.240 130,588 -369 0.00% 6,821,855
2013-01-15 2013-01-11 52.073 130,957 +668 0.00% 6,819,275
2013-01-14 2013-01-10 51.739 130,289 -1,797 0.00% 6,741,000
2013-01-10 2013-01-08 51.655 132,086 +2,996 0.00% 6,822,952
2013-01-07 2013-01-03 51.071 129,090 -1,199 0.00% 6,592,785
2013-01-03 2012-12-31 50.904 130,289 +1,393 0.00% 6,632,274
2012-12-21 2012-12-19 51.322 128,896 +2,008 0.00% 6,615,146
2012-12-20 2012-12-18 50.737 126,888 -1,199 0.00% 6,437,971
2012-12-19 2012-12-17 51.071 128,087 +599 0.00% 6,541,561
2012-12-18 2012-12-14 51.572 127,488 +335 0.00% 6,574,802
2012-12-11 2012-12-07 51.155 127,153 -1,798 0.00% 6,504,471
2012-12-07 2012-12-05 52.073 128,951 +1,199 0.00% 6,714,817
2012-12-04 2012-11-30 51.655 127,752 -335 0.00% 6,599,078
2012-11-29 2012-11-27 50.904 128,087 -1,198 0.00% 6,520,183
2012-11-28 2012-11-26 50.904 129,285 -1,198 0.00% 6,581,166
2012-11-27 2012-11-23 50.487 130,483 -2,000 0.00% 6,587,706
2012-11-20 2012-11-16 49.569 132,483 -600 0.00% 6,567,068
2012-11-09 2012-11-07 49.986 133,083 -606 0.00% 6,652,338
2012-11-07 2012-11-05 50.153 133,689 +1,101 0.00% 6,704,942
2012-11-02 2012-10-31 50.571 132,588 -5,392 0.00% 6,705,046
2012-10-31 2012-10-29 50.070 137,980 -1,198 0.00% 6,908,636
2012-10-26 2012-10-24 50.320 139,178 -2,397 0.00% 7,003,462
2012-10-25 2012-10-22 49.819 141,575 -361 0.00% 7,053,194
2012-10-16 2012-10-12 48.818 141,936 -334 0.00% 6,929,044
2012-10-11 2012-10-09 49.235 142,270 -2,996 0.00% 7,004,711
2012-10-10 2012-10-08 49.319 145,266 -599 0.00% 7,164,343
2012-10-05 2012-10-03 49.569 145,865 -1,198 0.00% 7,230,402
2012-09-21 2012-09-19 49.152 147,063 -669 0.00% 7,228,424
2012-09-20 2012-09-18 48.401 147,732 -5,992 0.00% 7,150,353
2012-09-19 2012-09-17 48.484 153,724 +5,992 0.00% 7,453,199
2012-09-18 2012-09-14 48.651 147,732 -1,198 0.00% 7,187,337
2012-09-14 2012-09-12 48.234 148,930 -7,190 0.00% 7,183,481
2012-09-12 2012-09-10 47.399 156,120 -300 0.00% 7,400,001
2012-09-11 2012-09-07 47.066 156,420 +669 0.00% 7,362,008
2012-09-10 2012-09-06 46.732 155,751 -1,498 0.00% 7,278,532
2012-09-04 2012-08-31 46.398 157,249 +599 0.00% 7,296,046
2012-09-03 2012-08-30 46.231 156,650 -1,198 0.00% 7,242,109
2012-08-30 2012-08-28 46.648 157,848 +1,198 0.00% 7,363,356
2012-08-24 2012-08-22 47.318 156,650 +1,389 0.00% 7,412,401
2012-08-17 2012-08-15 47.402 155,261 -891 0.00% 7,359,748
2012-08-13 2012-08-09 46.645 156,152 -8,908 0.00% 7,283,657
2012-08-06 2012-08-02 45.887 165,060 -7,423 0.00% 7,574,091
2012-07-19 2012-07-17 44.877 172,483 -594 0.01% 7,740,441
2012-07-18 2012-07-16 43.782 173,077 -1,246 0.01% 7,577,656
2012-07-09 2012-07-05 44.877 174,323 +594 0.01% 7,823,014
2012-07-04 2012-06-29 44.540 173,729 -995 0.01% 7,737,848
2012-07-03 2012-06-28 44.035 174,724 +995 0.01% 7,693,898
2012-06-27 2012-06-25 43.024 173,729 +296 0.01% 7,474,556
2012-06-25 2012-06-21 43.277 173,433 +297 0.01% 7,505,628
2012-06-06 2012-06-04 42.014 173,136 +1,188 0.01% 7,274,114
2012-05-23 2012-05-21 42.940 171,948 +297 0.01% 7,383,453
2012-05-17 2012-05-15 43.361 171,651 +297 0.00% 7,442,961
2012-05-14 2012-05-10 44.624 171,354 +297 0.00% 7,646,493
2012-05-09 2012-05-07 45.382 171,057 +297 0.00% 7,762,861
2012-05-07 2012-05-03 47.855 170,760 +2,776 0.00% 8,171,659
2012-05-04 2012-05-02 47.855 167,984 +340 0.00% 8,038,815
2012-05-03 2012-04-30 47.340 167,644 -333 0.00% 7,936,280
2012-04-25 2012-04-23 46.397 167,977 +583 0.00% 7,793,580
2012-04-23 2012-04-19 46.911 167,394 +326 0.00% 7,852,666
2012-03-19 2012-03-15 47.683 167,068 -875 0.00% 7,966,324
2012-03-13 2012-03-09 47.769 167,943 -2,332 0.00% 8,022,450
2012-03-08 2012-03-06 46.654 170,275 -325 0.01% 7,944,008
2012-03-07 2012-03-05 46.740 170,600 +325 0.01% 7,973,802
2012-03-06 2012-03-02 46.654 170,275 -5,830 0.01% 7,944,008
2012-03-02 2012-02-29 47.340 176,105 -1,166 0.01% 8,336,825
2012-03-01 2012-02-28 47.083 177,271 -3,498 0.01% 8,346,414
2012-02-29 2012-02-27 46.397 180,769 +5,830 0.01% 8,387,086
2012-02-23 2012-02-21 46.311 174,939 -1,166 0.01% 8,101,591
2012-02-17 2012-02-15 46.568 176,105 -2,332 0.01% 8,200,898
2012-02-14 2012-02-10 45.110 178,437 -1,749 0.01% 8,049,345
2012-02-10 2012-02-08 45.539 180,186 +583 0.01% 8,205,508
2012-02-09 2012-02-07 45.025 179,603 -2,384 0.01% 8,086,541
2012-02-08 2012-02-06 44.681 181,987 +5,830 0.01% 8,131,450
2012-02-06 2012-02-02 44.853 176,157 +2,915 0.01% 7,901,172
2012-01-31 2012-01-27 44.167 173,242 -1,166 0.01% 7,651,566
2012-01-30 2012-01-26 43.995 174,408 -5,830 0.01% 7,673,150
2012-01-26 2012-01-19 42.966 180,238 +5,830 0.01% 7,744,154
2012-01-19 2012-01-17 43.738 174,408 -5,179 0.01% 7,628,277
2012-01-13 2012-01-11 43.052 179,587 +6,704 0.01% 7,731,585
2012-01-06 2012-01-04 43.395 172,883 -650 0.01% 7,502,270
2012-01-05 2012-01-03 43.652 173,533 +650 0.01% 7,575,124
2011-12-30 2011-12-28 43.052 172,883 +583 0.01% 7,442,964
2011-12-23 2011-12-21 42.881 172,300 -976 0.01% 7,388,311
2011-12-19 2011-12-15 42.280 173,276 -1,166 0.01% 7,326,140
2011-12-12 2011-12-08 43.481 174,442 -583 0.01% 7,584,884
2011-12-05 2011-12-01 43.567 175,025 +515 0.01% 7,625,243
2011-12-02 2011-11-30 42.966 174,510 +651 0.01% 7,498,043
2011-11-29 2011-11-25 40.908 173,859 -875 0.01% 7,112,225
2011-11-28 2011-11-24 41.080 174,734 +875 0.01% 7,177,990
2011-11-24 2011-11-22 41.851 173,859 -583 0.01% 7,276,238
2011-11-23 2011-11-21 41.594 174,442 -583 0.01% 7,255,756
2011-11-11 2011-11-09 44.338 175,025 -326 0.01% 7,760,336
2011-11-10 2011-11-08 43.567 175,351 -2,332 0.01% 7,639,446
2011-11-09 2011-11-07 43.567 177,683 +326 0.01% 7,741,043
2011-11-08 2011-11-04 43.138 177,357 +583 0.01% 7,650,789
2011-10-20 2011-10-18 41.508 176,774 -2,332 0.01% 7,337,594
2011-10-18 2011-10-14 41.937 179,106 -8,746 0.01% 7,511,193
2011-10-17 2011-10-13 42.366 187,852 +5,830 0.01% 7,958,527
2011-10-10 2011-10-06 40.308 182,022 -583 0.01% 7,336,884
2011-10-06 2011-10-03 40.136 182,605 -34,346 0.01% 7,329,062
2011-10-04 2011-09-30 40.308 216,951 +34,346 0.01% 8,744,791
2011-09-30 2011-09-27 41.766 182,605 -874 0.01% 7,626,610
2011-09-28 2011-09-26 40.308 183,479 -583 0.01% 7,395,612
2011-09-27 2011-09-23 40.908 184,062 -137 0.01% 7,529,609
2011-09-26 2011-09-22 42.366 184,199 +720 0.01% 7,803,764
2011-09-23 2011-09-21 43.052 183,479 +1,166 0.01% 7,899,143
2011-09-02 2011-08-31 44.767 182,313 -1,166 0.01% 8,161,651
2011-09-01 2011-08-30 43.395 183,479 +1,166 0.01% 7,962,085
2011-08-25 2011-08-23 45.886 182,313 -583 0.01% 8,365,655
2011-08-24 2011-08-22 44.241 182,896 +1,725 0.01% 8,091,547
2011-08-22 2011-08-18 43.982 181,171 -28,875 0.01% 7,968,175
2011-08-18 2011-08-16 43.462 210,046 -578 0.01% 9,129,029
2011-08-16 2011-08-12 43.722 210,624 -577 0.01% 9,208,856
2011-08-12 2011-08-10 40.778 211,201 -289 0.01% 8,612,383
2011-08-11 2011-08-09 40.259 211,490 +1,155 0.01% 8,514,306
2011-08-09 2011-08-05 43.635 210,335 +11,261 0.01% 9,178,010
2011-08-05 2011-08-03 45.020 199,074 +1,733 0.01% 8,962,401
2011-08-04 2011-08-02 45.626 197,341 +28,876 0.01% 9,003,978
2011-08-03 2011-08-01 45.713 168,465 +288 0.01% 7,701,052
2011-08-01 2011-07-28 45.713 168,177 +2,311 0.01% 7,687,887
2011-07-29 2011-07-27 46.059 165,866 +4,331 0.00% 7,639,685
2011-07-27 2011-07-25 46.665 161,535 -354 0.00% 7,538,100
2011-07-26 2011-07-22 46.579 161,889 +354 0.00% 7,540,603
2011-07-18 2011-07-14 45.973 161,535 +577 0.00% 7,426,217
2011-07-15 2011-07-13 46.406 160,958 -697 0.00% 7,469,367
2011-07-14 2011-07-12 46.146 161,655 +3,585 0.00% 7,459,725
2011-07-13 2011-07-11 46.492 158,070 +578 0.00% 7,349,033
2011-07-12 2011-07-08 47.012 157,492 -15 0.00% 7,403,972
2011-07-07 2011-07-05 48.051 157,507 +1,155 0.00% 7,568,317
2011-07-05 2011-06-30 47.791 156,352 +2,310 0.00% 7,472,209
2011-06-24 2011-06-22 46.579 154,042 +866 0.00% 7,175,099
2011-06-22 2011-06-20 46.146 153,176 +289 0.00% 7,068,453
2011-06-15 2011-06-13 47.185 152,887 +5,775 0.00% 7,213,957
2011-06-14 2011-06-10 47.358 147,112 +15 0.00% 6,966,937
2011-06-13 2011-06-09 47.704 147,097 +1,155 0.00% 7,017,168
2011-06-10 2011-06-08 47.704 145,942 +577 0.00% 6,962,070
2011-06-07 2011-06-02 49.003 145,365 -778 0.00% 7,123,325
2011-06-03 2011-06-01 49.782 146,143 -14,971 0.00% 7,275,324
2011-06-02 2011-05-31 49.436 161,114 +822 0.00% 7,964,818
2011-05-30 2011-05-26 48.397 160,292 +2,887 0.00% 7,757,649
2011-05-27 2011-05-25 48.310 157,405 -1,155 0.00% 7,604,299
2011-05-25 2011-05-23 48.484 158,560 +289 0.00% 7,687,553
2011-05-18 2011-05-16 48.830 158,271 +803 0.00% 7,728,352
2011-05-16 2011-05-12 48.484 157,468 +1,155 0.00% 7,634,609
2011-05-13 2011-05-11 48.916 156,313 -1,443 0.00% 7,646,277
2011-05-11 2011-05-06 48.743 157,756 +866 0.00% 7,689,547
2011-05-03 2011-04-28 49.263 156,890 +3,465 0.00% 7,728,834
2011-04-29 2011-04-27 49.349 153,425 +577 0.00% 7,571,422
2011-04-28 2011-04-26 49.349 152,848 +1,156 0.00% 7,542,947
2011-04-19 2011-04-15 49.609 151,692 -315 0.00% 7,525,299
2011-04-18 2011-04-14 49.782 152,007 +315 0.00% 7,567,247
2011-04-14 2011-04-12 49.955 151,692 -2,888 0.00% 7,577,832
2011-04-13 2011-04-11 50.042 154,580 +2,888 0.00% 7,735,486
2011-04-01 2011-03-30 49.869 151,692 -2,055 0.00% 7,564,699
2011-03-31 2011-03-29 49.176 153,747 +322 0.00% 7,560,690
2011-03-29 2011-03-25 49.003 153,425 +866 0.00% 7,518,289
2011-03-24 2011-03-22 48.137 152,559 -2,887 0.00% 7,343,770
2011-03-22 2011-03-18 47.878 155,446 +866 0.00% 7,442,368
2011-03-21 2011-03-17 48.051 154,580 +577 0.00% 7,427,673
2011-03-18 2011-03-16 48.830 154,003 +2,311 0.00% 7,519,947
2011-03-17 2011-03-15 50.487 151,692 +4,042 0.00% 7,658,513
2011-03-16 2011-03-14 51.367 147,650 +2,315 0.00% 7,584,312
2011-03-15 2011-03-11 51.103 145,335 -1,137 0.00% 7,427,048
2011-03-10 2011-03-08 51.631 146,472 -9,664 0.00% 7,562,452
2011-03-07 2011-03-03 50.399 156,136 -1,134 0.00% 7,869,146
2011-03-04 2011-03-02 50.663 157,270 -569 0.00% 7,967,797
2011-03-03 2011-03-01 51.103 157,839 -1,707 0.00% 8,066,040
2011-03-02 2011-02-28 50.399 159,546 -3,411 0.00% 8,041,007
2011-03-01 2011-02-25 50.135 162,957 -569 0.00% 8,169,920
2011-02-28 2011-02-24 49.344 163,526 +569 0.00% 8,068,998
2011-02-23 2011-02-21 49.696 162,957 -1,137 0.00% 8,098,254
2011-02-22 2011-02-18 49.872 164,094 +1,137 0.01% 8,183,624
2011-02-21 2011-02-17 49.696 162,957 +4,548 0.00% 8,098,254
2011-02-18 2011-02-16 49.344 158,409 +568 0.00% 7,816,505
2011-02-17 2011-02-15 49.432 157,841 +2,274 0.00% 7,802,361
2011-02-16 2011-02-14 49.608 155,567 +2,558 0.00% 7,717,320
2011-02-08 2011-02-02 51.631 153,009 -568 0.00% 7,899,962
2011-02-07 2011-01-31 50.135 153,577 +8,526 0.00% 7,699,649
2011-01-27 2011-01-25 50.927 145,051 +569 0.00% 7,387,019
2011-01-26 2011-01-24 51.455 144,482 -371 0.00% 7,434,290
2011-01-25 2011-01-21 51.455 144,853 +371 0.00% 7,453,380
2011-01-24 2011-01-20 52.070 144,482 -1,137 0.00% 7,523,248
2011-01-21 2011-01-19 52.510 145,619 -284 0.00% 7,646,493
2011-01-20 2011-01-18 52.334 145,903 -1,137 0.00% 7,635,739
2011-01-19 2011-01-17 51.983 147,040 -375 0.00% 7,643,511
2011-01-18 2011-01-14 51.983 147,415 -285 0.00% 7,663,004
2011-01-13 2011-01-11 52.070 147,700 -1,705 0.00% 7,690,811
2011-01-12 2011-01-10 51.455 149,405 -478 0.00% 7,687,602
2011-01-11 2011-01-07 52.334 149,883 -1,136 0.00% 7,844,030
2011-01-06 2011-01-04 51.191 151,019 -569 0.00% 7,730,801
2011-01-04 2010-12-31 49.784 151,588 -568 0.00% 7,546,597
2011-01-03 2010-12-29 50.223 152,156 +1,137 0.00% 7,641,790
2010-12-28 2010-12-22 50.135 151,019 -7,948 0.00% 7,571,403
2010-12-23 2010-12-21 49.960 158,967 -1,455 0.00% 7,941,915
2010-12-21 2010-12-17 50.047 160,422 +1,706 0.00% 8,028,716
2010-12-20 2010-12-16 49.872 158,716 +568 0.00% 7,915,415
2010-12-16 2010-12-14 51.279 158,148 -952 0.00% 8,109,651
2010-12-15 2010-12-13 51.191 159,100 -185 0.00% 8,144,475
2010-12-13 2010-12-09 50.399 159,285 -5,304 0.00% 8,027,853
2010-12-10 2010-12-08 50.575 164,589 +1,137 0.01% 8,324,124
2010-12-08 2010-12-06 50.575 163,452 +568 0.00% 8,266,620
2010-12-07 2010-12-03 51.015 162,884 +7,948 0.00% 8,309,528
2010-12-02 2010-11-30 50.399 154,936 +6,821 0.00% 7,808,666
2010-11-29 2010-11-25 50.399 148,115 +7,390 0.00% 7,464,893
2010-11-26 2010-11-24 51.279 140,725 +767 0.00% 7,216,219
2010-11-15 2010-11-11 53.830 139,958 +284 0.00% 7,533,886
2010-11-10 2010-11-08 54.797 139,674 +277 0.00% 7,653,737
2010-11-08 2010-11-04 54.885 139,397 -1,185 0.00% 7,650,819
2010-11-05 2010-11-03 54.357 140,582 -805 0.00% 7,641,667
2010-10-29 2010-10-27 51.983 141,387 +853 0.00% 7,349,654
2010-10-22 2010-10-20 53.566 140,534 +1,385 0.00% 7,527,809
2010-10-21 2010-10-19 54.006 139,149 -886 0.00% 7,514,816
2010-10-20 2010-10-18 52.950 140,035 -2,004 0.00% 7,414,861
2010-10-19 2010-10-15 54.269 142,039 +2,605 0.00% 7,708,372
2010-10-14 2010-10-12 53.742 139,434 -3,126 0.00% 7,493,415
2010-10-13 2010-10-11 52.070 142,560 +1,989 0.00% 7,423,168
2010-10-12 2010-10-08 51.719 140,571 -1,939 0.00% 7,270,143
2010-10-11 2010-10-07 52.158 142,510 -8,527 0.00% 7,433,099
2010-09-29 2010-09-27 51.983 151,037 -17,054 0.00% 7,851,285
2010-09-21 2010-09-17 49.960 168,091 +5,685 0.01% 8,397,745
2010-09-10 2010-09-08 50.047 162,406 -2,558 0.00% 8,128,010
2010-09-06 2010-09-02 49.256 164,964 +568 0.01% 8,125,444
2010-09-03 2010-09-01 48.992 164,396 +5,116 0.01% 8,054,088
2010-08-26 2010-08-24 49.415 159,280 +798 0.00% 7,870,889
2010-08-25 2010-08-23 49.857 158,482 -1,697 0.00% 7,901,504
2010-08-23 2010-08-19 49.592 160,179 +1,697 0.00% 7,943,633
2010-08-20 2010-08-18 49.592 158,482 -1,131 0.00% 7,859,475
2010-08-19 2010-08-17 49.327 159,613 -5,656 0.00% 7,873,235
2010-08-13 2010-08-11 50.741 165,269 -1,131 0.01% 8,385,984
2010-08-11 2010-08-09 51.360 166,400 +1,696 0.01% 8,546,340
2010-08-10 2010-08-06 49.327 164,704 -1,131 0.01% 8,124,359
2010-08-09 2010-08-05 49.150 165,835 +948 0.01% 8,150,828
2010-07-16 2010-07-14 48.620 164,887 +631 0.01% 8,016,778
2010-07-14 2010-07-12 48.708 164,256 +283 0.01% 8,000,619
2010-07-06 2010-07-02 47.294 163,973 -1,132 0.01% 7,754,912
2010-06-30 2010-06-28 48.708 165,105 -6,221 0.01% 8,041,972
2010-06-23 2010-06-21 48.885 171,326 -2,828 0.01% 8,375,276
2010-06-21 2010-06-17 47.559 174,154 +848 0.01% 8,282,596
2010-06-17 2010-06-14 47.029 173,306 -566 0.01% 8,150,345
2010-06-15 2010-06-11 46.410 173,872 +595 0.01% 8,069,371
2010-06-09 2010-06-07 45.526 173,277 +5,656 0.01% 7,888,581
2010-06-08 2010-06-04 46.233 167,621 -384 0.01% 7,749,628
2010-06-07 2010-06-03 46.233 168,005 +2,081 0.01% 7,767,381
2010-05-31 2010-05-27 45.879 165,924 +6,787 0.01% 7,612,500
2010-05-28 2010-05-26 45.437 159,137 +566 0.00% 7,230,778
2010-05-19 2010-05-17 46.498 158,571 +5,656 0.00% 7,373,272
2010-05-07 2010-05-05 47.205 152,915 +848 0.00% 7,218,419
2010-05-05 2010-05-03 47.647 152,067 -1,979 0.00% 7,245,602
2010-05-04 2010-04-30 48.620 154,046 +11,312 0.00% 7,489,690
2010-04-29 2010-04-27 50.123 142,734 -497 0.00% 7,154,203
2010-04-28 2010-04-26 50.741 143,231 -283 0.00% 7,267,745
2010-04-27 2010-04-23 49.769 143,514 +780 0.00% 7,142,552
2010-04-21 2010-04-19 50.653 142,734 -566 0.00% 7,229,908
2010-04-19 2010-04-15 51.891 143,300 -2,828 0.00% 7,435,925
2010-04-09 2010-04-07 51.979 146,128 -7,918 0.00% 7,595,590
2010-04-08 2010-04-01 52.067 154,046 -1,414 0.00% 8,020,777
2010-04-01 2010-03-30 52.067 155,460 -1,132 0.00% 8,094,401
2010-03-31 2010-03-29 51.625 156,592 -3,393 0.00% 8,084,127
2010-03-30 2010-03-26 51.183 159,985 +1,979 0.00% 8,188,579
2010-03-26 2010-03-24 51.250 158,006 +2,115 0.00% 8,097,865
2010-03-24 2010-03-22 50.444 155,891 -16,742 0.00% 7,863,762
2010-03-23 2010-03-19 51.250 172,633 +16,742 0.01% 8,847,504
2010-03-19 2010-03-17 51.340 155,891 -1,379 0.00% 8,003,438
2010-03-18 2010-03-16 50.802 157,270 -3,069 0.00% 7,989,689
2010-03-12 2010-03-10 51.609 160,339 +826 0.01% 8,274,897
2010-03-11 2010-03-09 51.161 159,513 -1,459 0.00% 8,160,808
2010-03-10 2010-03-08 51.609 160,972 -5,580 0.01% 8,307,565
2010-03-08 2010-03-04 49.817 166,552 -2,701 0.01% 8,297,086
2010-03-05 2010-03-03 50.086 169,253 -1,116 0.01% 8,477,136
2010-03-04 2010-03-02 48.831 170,369 +2,232 0.01% 8,319,324
2010-03-02 2010-02-26 48.204 168,137 -1,999 0.01% 8,104,879
2010-03-01 2010-02-25 47.756 170,136 +1,999 0.01% 8,125,019
2010-02-24 2010-02-22 48.025 168,137 -622 0.01% 8,074,749
2010-02-23 2010-02-19 47.398 168,759 +622 0.01% 7,998,776
2010-02-11 2010-02-09 47.487 168,137 -1,492 0.01% 7,984,360
2010-02-10 2010-02-08 46.950 169,629 -1,675 0.01% 7,964,020
2010-02-09 2010-02-05 45.606 171,304 +935 0.01% 7,812,432
2010-02-05 2010-02-03 45.785 170,369 +1,116 0.01% 7,800,320
2010-02-04 2010-02-02 45.337 169,253 +219 0.01% 7,673,400
2010-02-03 2010-02-01 45.158 169,034 +339 0.01% 7,633,181
2010-01-29 2010-01-27 45.068 168,695 +558 0.01% 7,602,758
2010-01-26 2010-01-22 46.322 168,137 +1,116 0.01% 7,788,517
2010-01-22 2010-01-20 47.846 167,021 +4,004 0.01% 7,991,224
2010-01-21 2010-01-19 48.383 163,017 +558 0.01% 7,887,286
2010-01-20 2010-01-18 48.831 162,459 -2,790 0.01% 7,933,069
2010-01-11 2010-01-07 47.308 165,249 -2,232 0.01% 7,817,605
2010-01-08 2010-01-06 47.308 167,481 +1,674 0.01% 7,923,196
2010-01-05 2009-12-31 48.025 165,807 -1,869 0.01% 7,962,851
2010-01-04 2009-12-29 47.846 167,676 +1,869 0.01% 8,022,562
2009-12-29 2009-12-24 47.756 165,807 -558 0.01% 7,918,283
2009-12-28 2009-12-22 47.039 166,365 -2,297 0.01% 7,825,682
2009-12-23 2009-12-21 46.860 168,662 +623 0.01% 7,903,508
2009-12-22 2009-12-18 47.218 168,039 +32 0.01% 7,934,538
2009-12-17 2009-12-15 47.039 168,007 +837 0.01% 7,902,921
2009-12-16 2009-12-14 47.756 167,170 +236 0.01% 7,983,374
2009-12-14 2009-12-10 47.398 166,934 -837 0.01% 7,912,276
2009-12-10 2009-12-08 48.114 167,771 -558 0.01% 8,072,204
2009-12-03 2009-12-01 47.577 168,329 +1,116 0.01% 8,008,560
2009-12-01 2009-11-27 46.860 167,213 +558 0.01% 7,835,607
2009-11-30 2009-11-26 48.025 166,655 -1,674 0.01% 8,003,576
2009-11-27 2009-11-25 48.204 168,329 +2,790 0.01% 8,114,134
2009-11-26 2009-11-24 48.025 165,539 +837 0.01% 7,949,980
2009-11-20 2009-11-18 48.204 164,702 -1,116 0.01% 7,939,298
2009-11-18 2009-11-16 48.921 165,818 -75 0.01% 8,111,950
2009-11-17 2009-11-13 49.010 165,893 +688 0.01% 8,130,483
2009-11-16 2009-11-12 48.921 165,205 +633 0.01% 8,081,961
2009-11-13 2009-11-11 49.010 164,572 +561 0.01% 8,065,740
2009-11-12 2009-11-10 49.458 164,011 -2,232 0.01% 8,111,721
2009-11-10 2009-11-06 48.473 166,243 -623 0.01% 8,058,266
2009-11-09 2009-11-05 47.756 166,866 +1,460 0.01% 7,968,857
2009-11-05 2009-11-03 47.577 165,406 +5,101 0.01% 7,869,492
2009-11-04 2009-11-02 48.652 160,305 +557 0.01% 7,799,160
2009-11-02 2009-10-29 49.010 159,748 +6,138 0.00% 7,829,314
2009-10-30 2009-10-28 49.817 153,610 +558 0.00% 7,652,357
2009-10-28 2009-10-23 50.802 153,052 -558 0.00% 7,775,405
2009-10-27 2009-10-22 49.906 153,610 +1,116 0.00% 7,666,120
2009-10-23 2009-10-21 51.430 152,494 +810 0.00% 7,842,700
2009-10-22 2009-10-20 51.430 151,684 +37 0.00% 7,801,042
2009-10-21 2009-10-19 49.906 151,647 +558 0.00% 7,568,154
2009-10-20 2009-10-16 49.906 151,089 +1,674 0.00% 7,540,306
2009-10-19 2009-10-15 50.175 149,415 -8,254 0.00% 7,496,925
2009-10-16 2009-10-14 49.279 157,669 +1,558 0.00% 7,769,802
2009-10-14 2009-10-12 48.831 156,111 -1,382 0.00% 7,623,088
2009-10-13 2009-10-09 48.921 157,493 -1,116 0.00% 7,704,684
2009-10-12 2009-10-08 48.204 158,609 -637 0.00% 7,645,591
2009-10-09 2009-10-07 48.114 159,246 -252 0.00% 7,662,028
2009-10-08 2009-10-06 47.577 159,498 +1,116 0.01% 7,588,409
2009-10-07 2009-10-05 46.860 158,382 +558 0.00% 7,421,786
2009-09-29 2009-09-25 47.039 157,824 +558 0.00% 7,423,920
2009-09-25 2009-09-23 47.398 157,266 +558 0.00% 7,454,036
2009-09-22 2009-09-18 48.114 156,708 +558 0.00% 7,539,914
2009-09-10 2009-09-08 49.100 156,150 -311 0.00% 7,666,965
2009-09-09 2009-09-07 49.010 156,461 +311 0.00% 7,668,217
2009-09-08 2009-09-04 49.100 156,150 -558 0.00% 7,666,965
2009-09-07 2009-09-03 47.218 156,708 +32 0.00% 7,399,506
2009-08-27 2009-08-25 49.085 156,676 +811 0.00% 7,690,481
2009-08-25 2009-08-21 48.995 155,865 -277 0.00% 7,636,635
2009-08-21 2009-08-19 48.725 156,142 +310 0.00% 7,608,018
2009-08-14 2009-08-12 50.436 155,832 -7,821 0.00% 7,859,577
2009-08-13 2009-08-11 50.887 163,653 +5,103 0.01% 8,327,736
2009-08-10 2009-08-06 49.896 158,550 +555 0.01% 7,910,984
2009-08-07 2009-08-05 49.806 157,995 +277 0.00% 7,869,062
2009-08-06 2009-08-04 50.076 157,718 -555 0.00% 7,897,881
2009-08-05 2009-08-03 50.166 158,273 +5,732 0.00% 7,939,928
2009-08-04 2009-07-31 50.616 152,541 +10,645 0.00% 7,721,069
2009-08-03 2009-07-30 50.436 141,896 -1,975 0.00% 7,156,698
2009-07-31 2009-07-29 48.995 143,871 +64 0.00% 7,048,986
2009-07-28 2009-07-24 48.095 143,807 -385 0.00% 6,916,331
2009-07-27 2009-07-23 48.365 144,192 +1,665 0.00% 6,973,808
2009-07-24 2009-07-22 47.824 142,527 -1,495 0.00% 6,816,261
2009-07-22 2009-07-20 47.194 144,022 -3,040 0.00% 6,796,959
2009-07-21 2009-07-17 45.843 147,062 -2,218 0.00% 6,741,752
2009-07-20 2009-07-16 44.222 149,280 +2,775 0.00% 6,601,424
2009-07-16 2009-07-14 44.132 146,505 -555 0.00% 6,465,514
2009-07-06 2009-07-02 42.420 147,060 -5,167 0.00% 6,238,354
2009-07-03 2009-06-30 41.880 152,227 +833 0.00% 6,375,278
2009-06-30 2009-06-26 43.321 151,394 -2,776 0.00% 6,558,556
2009-06-29 2009-06-25 41.970 154,170 +2,776 0.00% 6,470,537
2009-06-26 2009-06-24 42.330 151,394 -2,776 0.00% 6,408,569
2009-06-25 2009-06-23 41.340 154,170 +1,666 0.00% 6,373,340
2009-06-23 2009-06-19 41.610 152,504 +1,134 0.00% 6,345,674
2009-06-22 2009-06-18 42.060 151,370 +5,552 0.00% 6,366,653
2009-06-19 2009-06-17 42.601 145,818 -2,210 0.00% 6,211,933
2009-06-18 2009-06-16 42.240 148,028 -8,882 0.00% 6,252,752
2009-06-17 2009-06-15 43.141 156,910 +1,883 0.00% 6,769,252
2009-06-15 2009-06-11 43.952 155,027 -556 0.00% 6,813,679
2009-06-12 2009-06-10 44.312 155,583 +8,605 0.00% 6,894,166
2009-06-11 2009-06-09 43.321 146,978 -277 0.00% 6,367,250
2009-06-10 2009-06-08 44.132 147,255 +4,441 0.00% 6,498,613
2009-06-08 2009-06-04 45.393 142,814 -1,943 0.00% 6,482,699
2009-06-04 2009-06-02 44.222 144,757 +758 0.00% 6,401,409
2009-06-03 2009-06-01 44.852 143,999 -11,755 0.00% 6,458,674
2009-06-02 2009-05-29 44.222 155,754 -833 0.00% 6,887,716
2009-06-01 2009-05-27 41.250 156,587 +833 0.00% 6,459,155
2009-05-29 2009-05-26 39.088 155,754 -833 0.00% 6,088,124
2009-05-27 2009-05-25 38.368 156,587 -2,776 0.00% 6,007,860
2009-05-25 2009-05-21 37.197 159,363 +2,776 0.01% 5,927,780
2009-05-22 2009-05-20 37.287 156,587 -5,551 0.00% 5,838,625
2009-05-21 2009-05-19 38.007 162,138 +6,661 0.01% 6,162,427
2009-05-20 2009-05-18 37.827 155,477 -555 0.00% 5,881,254
2009-05-19 2009-05-15 37.017 156,032 -1,975 0.00% 5,775,772
2009-05-15 2009-05-13 37.017 158,007 +555 0.01% 5,848,879
2009-05-14 2009-05-12 37.287 157,452 +1,666 0.01% 5,870,878
2009-05-13 2009-05-11 36.476 155,786 -55,516 0.00% 5,682,481
2009-05-12 2009-05-08 38.548 211,302 +53,850 0.01% 8,145,203
2009-05-11 2009-05-07 35.666 157,452 +2,776 0.01% 5,615,622
2009-05-08 2009-05-06 34.801 154,676 +555 0.00% 5,382,878
2009-05-06 2009-05-04 35.305 154,121 +2,776 0.00% 5,441,297
2009-05-05 2009-04-30 35.485 151,345 -555 0.00% 5,370,551
2009-05-04 2009-04-29 34.441 151,900 +1,110 0.00% 5,231,548
2009-04-29 2009-04-27 35.522 150,790 +930 0.00% 5,356,289
2009-04-28 2009-04-24 36.116 149,860 +3,915 0.00% 5,412,334
2009-04-22 2009-04-20 35.269 145,945 -1,110 0.00% 5,147,382
2009-04-21 2009-04-17 35.017 147,055 +555 0.00% 5,149,447
2009-04-20 2009-04-16 34.297 146,500 -555 0.00% 5,024,456
2009-04-09 2009-04-07 35.882 147,055 -4,164 0.00% 5,276,594
2009-04-08 2009-04-06 34.909 151,219 +555 0.00% 5,278,915
2009-04-07 2009-04-03 34.585 150,664 +1,110 0.00% 5,210,690
2009-04-06 2009-04-02 34.333 149,554 -555 0.00% 5,134,586
2009-04-03 2009-04-01 33.180 150,109 -6,662 0.00% 4,980,591
2009-04-02 2009-03-31 34.200 156,771 -2,775 0.00% 5,361,557
2009-04-01 2009-03-30 33.760 159,546 +2,910 0.01% 5,386,207
2009-03-26 2009-03-24 34.273 156,636 +2,725 0.01% 5,368,436
2009-03-25 2009-03-23 34.824 153,911 -2,725 0.00% 5,359,758
2009-03-24 2009-03-20 33.026 156,636 -916 0.01% 5,173,011
2009-03-23 2009-03-19 33.246 157,552 -719 0.01% 5,237,951
2009-03-20 2009-03-18 33.613 158,271 -24,604 0.01% 5,319,933
2009-03-19 2009-03-17 32.952 182,875 +23,018 0.01% 6,026,151
2009-03-18 2009-03-16 32.549 159,857 -609 0.01% 5,203,129
2009-03-12 2009-03-10 30.567 160,466 +545 0.01% 4,904,981
2009-03-10 2009-03-06 29.613 159,921 -2,192 0.01% 4,735,746
2009-03-09 2009-03-05 29.980 162,113 +2,192 0.01% 4,860,145
2009-03-05 2009-03-03 30.640 159,921 +818 0.01% 4,900,059
2009-02-27 2009-02-25 32.475 159,103 +2,725 0.01% 5,166,911
2009-02-17 2009-02-13 32.806 156,378 +1,090 0.01% 5,130,061
2009-02-13 2009-02-11 32.989 155,288 -272 0.01% 5,122,794
2009-02-12 2009-02-10 33.172 155,560 -2,180 0.01% 5,160,309
2009-02-10 2009-02-06 32.842 157,740 -4,202 0.01% 5,180,530
2009-02-09 2009-02-05 32.549 161,942 +14,716 0.01% 5,270,993
2009-02-05 2009-02-03 33.466 147,226 -2,390 0.00% 4,927,069
2009-02-04 2009-02-02 33.356 149,616 +2,390 0.00% 4,990,583
2009-02-02 2009-01-29 34.090 147,226 -1,635 0.00% 5,018,912
2009-01-29 2009-01-22 32.989 148,861 -2,726 0.00% 4,910,774
2009-01-22 2009-01-20 32.549 151,587 +1,091 0.00% 4,933,952
2009-01-16 2009-01-14 32.512 150,496 +2,725 0.00% 4,892,919
2009-01-12 2009-01-08 32.328 147,771 -2,725 0.00% 4,777,211
2009-01-08 2009-01-06 32.659 150,496 +1,635 0.00% 4,915,009
2009-01-05 2008-12-31 32.952 148,861 -305 0.00% 4,905,312
2009-01-02 2008-12-29 33.319 149,166 +305 0.00% 4,970,099
2008-12-29 2008-12-22 32.769 148,861 +2,725 0.00% 4,877,999
2008-12-19 2008-12-17 34.677 146,136 +1,027 0.00% 5,067,554
2008-12-18 2008-12-16 33.906 145,109 +608 0.00% 4,920,119
2008-12-11 2008-12-09 33.062 144,501 -1,458 0.00% 4,777,547
2008-12-10 2008-12-08 33.576 145,959 -5,083 0.00% 4,900,736
2008-12-09 2008-12-05 31.007 151,042 -12,535 0.00% 4,683,427
2008-12-08 2008-12-04 30.457 163,577 +2,725 0.01% 4,982,068
2008-12-04 2008-12-02 30.971 160,852 +545 0.01% 4,981,708
2008-12-03 2008-12-01 31.741 160,307 +2,180 0.01% 5,088,361
2008-12-02 2008-11-28 31.595 158,127 +7,045 0.01% 4,995,955
2008-12-01 2008-11-27 31.154 151,082 +2,725 0.00% 4,706,843
2008-11-28 2008-11-26 31.448 148,357 -2,725 0.00% 4,665,500
2008-11-27 2008-11-25 31.154 151,082 -1,635 0.00% 4,706,843
2008-11-26 2008-11-24 30.163 152,717 +1,090 0.00% 4,606,473
2008-11-25 2008-11-21 30.824 151,627 -5,451 0.00% 4,673,747
2008-11-24 2008-11-20 30.237 157,078 +5,178 0.01% 4,749,544
2008-11-20 2008-11-18 30.017 151,900 +545 0.00% 4,559,533
2008-11-19 2008-11-17 31.191 151,355 -2,725 0.00% 4,720,902
2008-11-17 2008-11-13 30.347 154,080 +3,270 0.00% 4,675,856
2008-11-14 2008-11-12 32.072 150,810 -545 0.00% 4,836,719
2008-11-13 2008-11-11 31.191 151,355 +545 0.00% 4,720,902
2008-11-12 2008-11-10 32.842 150,810 -545 0.00% 4,952,934
2008-11-11 2008-11-07 32.328 151,355 -1,090 0.00% 4,893,077
2008-11-10 2008-11-06 31.558 152,445 +2,725 0.00% 4,810,841
2008-11-07 2008-11-05 33.723 149,720 -4,633 0.00% 5,048,992
2008-11-06 2008-11-04 31.484 154,353 -272 0.01% 4,859,725
2008-11-05 2008-11-03 31.741 154,625 -273 0.01% 4,908,007
2008-11-03 2008-10-30 31.521 154,898 -17,427 0.01% 4,882,568
2008-10-31 2008-10-29 28.842 172,325 -26,952 0.01% 4,970,272
2008-10-30 2008-10-28 27.411 199,277 +23,950 0.01% 5,462,445
2008-10-29 2008-10-27 24.035 175,327 +5,450 0.01% 4,214,048
2008-10-28 2008-10-24 28.586 169,877 -2,693 0.01% 4,856,030
2008-10-27 2008-10-23 29.430 172,570 -5,451 0.01% 5,078,658
2008-10-23 2008-10-21 30.640 178,021 -1,362 0.01% 5,454,652
2008-10-22 2008-10-20 31.705 179,383 -1,426 0.01% 5,687,277
2008-10-21 2008-10-17 31.191 180,809 +608 0.01% 5,639,600
2008-10-20 2008-10-16 35.044 180,201 -1,860 0.01% 6,314,950
2008-10-17 2008-10-15 35.961 182,061 +228 0.01% 6,547,151
2008-10-16 2008-10-14 36.879 181,833 +13,626 0.01% 6,705,761
2008-10-15 2008-10-13 36.879 168,207 -545 0.01% 6,203,252
2008-10-13 2008-10-09 37.337 168,752 -1,090 0.01% 6,300,756
2008-10-10 2008-10-08 36.787 169,842 -19 0.01% 6,247,968
2008-10-09 2008-10-06 39.080 169,861 +4,360 0.01% 6,638,235
2008-10-08 2008-10-03 41.007 165,501 -545 0.01% 6,786,682
2008-10-06 2008-10-02 41.924 166,046 -2,725 0.01% 6,961,358
2008-10-03 2008-09-30 41.557 168,771 -817 0.01% 7,013,671
2008-09-25 2008-09-23 43.209 169,588 +130 0.01% 7,327,661
2008-09-22 2008-09-18 44.034 169,458 -545 0.01% 7,461,955
2008-09-19 2008-09-17 44.860 170,003 -545 0.01% 7,626,316
2008-09-18 2008-09-16 45.869 170,548 -3,815 0.01% 7,822,867
2008-09-17 2008-09-12 47.153 174,363 +4,087 0.01% 8,221,798
2008-09-16 2008-09-11 47.153 170,276 -545 0.01% 8,029,082
2008-09-12 2008-09-10 47.979 170,821 -1,362 0.01% 8,195,818
2008-09-11 2008-09-09 47.612 172,183 -545 0.01% 8,197,982
2008-09-09 2008-09-05 46.419 172,728 +1,090 0.01% 8,017,936
2008-09-03 2008-09-01 46.328 171,638 -545 0.01% 7,951,593
2008-09-02 2008-08-29 46.419 172,183 -1,699 0.01% 7,992,638
2008-09-01 2008-08-28 45.869 173,882 -4,297 0.01% 7,975,795
2008-08-29 2008-08-27 46.236 178,179 +2,726 0.01% 8,238,277
2008-08-26 2008-08-21 44.768 175,453 +272 0.01% 7,854,706
2008-08-25 2008-08-20 46.144 175,181 -1,090 0.01% 8,083,591
2008-08-20 2008-08-18 45.777 176,271 -545 0.01% 8,069,205
2008-08-18 2008-08-14 47.873 176,816 -1,747 0.01% 8,464,680
2008-08-15 2008-08-13 48.057 178,563 -542 0.01% 8,581,255
2008-08-13 2008-08-11 45.751 179,105 +1,147 0.01% 8,194,284
2008-08-12 2008-08-08 46.120 177,958 +1,626 0.01% 8,207,467
2008-08-11 2008-08-07 45.198 176,332 -1,626 0.01% 7,969,826
2008-08-07 2008-08-04 45.382 177,958 +2,168 0.01% 8,076,147
2008-08-05 2008-08-01 46.397 175,790 +542 0.01% 8,156,123
2008-07-29 2008-07-25 47.596 175,248 -513 0.01% 8,341,120
2008-07-28 2008-07-24 46.858 175,761 +513 0.01% 8,235,839
2008-07-23 2008-07-21 47.043 175,248 -4,336 0.01% 8,244,130
2008-07-22 2008-07-18 46.212 179,584 -1,627 0.01% 8,299,023
2008-07-21 2008-07-17 46.028 181,211 +5,421 0.01% 8,340,781
2008-07-18 2008-07-16 45.936 175,790 -1,355 0.01% 8,075,048
2008-07-17 2008-07-15 44.921 177,145 +1,147 0.01% 7,957,552
2008-07-16 2008-07-14 45.936 175,998 -813 0.01% 8,084,603
2008-07-11 2008-07-09 44.829 176,811 +1,626 0.01% 7,926,239
2008-07-10 2008-07-08 45.013 175,185 +271 0.01% 7,885,665
2008-07-09 2008-07-07 45.751 174,914 +1,084 0.01% 8,002,540
2008-07-07 2008-07-03 44.921 173,830 -3,265 0.01% 7,808,638
2008-07-04 2008-07-02 45.198 177,095 -1,355 0.01% 8,004,312
2008-07-02 2008-06-27 45.751 178,450 +1,084 0.01% 8,164,317
2008-06-30 2008-06-26 46.397 177,366 -1,084 0.01% 8,229,244
2008-06-27 2008-06-25 46.766 178,450 -1,897 0.01% 8,345,380
2008-06-26 2008-06-24 46.120 180,347 +2,710 0.01% 8,317,648
2008-06-24 2008-06-20 47.135 177,637 +1,084 0.01% 8,372,901
2008-06-20 2008-06-18 47.781 176,553 +1,085 0.01% 8,435,804
2008-06-19 2008-06-17 47.412 175,468 +542 0.01% 8,319,221
2008-06-18 2008-06-16 48.057 174,926 +532 0.01% 8,406,471
2008-06-17 2008-06-13 47.965 174,394 +542 0.01% 8,364,818
2008-06-11 2008-06-06 50.548 173,852 +2,710 0.01% 8,787,834
2008-06-10 2008-06-05 50.548 171,142 -1,084 0.01% 8,650,850
2008-06-06 2008-06-04 49.349 172,226 -1,355 0.01% 8,499,123
2008-06-05 2008-06-03 49.072 173,581 -5,421 0.01% 8,517,957
2008-06-04 2008-06-02 49.718 179,002 -2,812 0.01% 8,899,554
2008-06-02 2008-05-29 49.349 181,814 -542 0.01% 8,972,278
2008-05-26 2008-05-22 48.887 182,356 -543 0.01% 8,914,922
2008-05-22 2008-05-20 49.256 182,899 +4,337 0.01% 9,008,950
2008-05-19 2008-05-15 49.902 178,562 +1,834 0.01% 8,910,620
2008-05-16 2008-05-14 49.810 176,728 +876 0.01% 8,802,798
2008-05-15 2008-05-13 49.718 175,852 -908 0.01% 8,742,944
2008-05-14 2008-05-09 49.533 176,760 +542 0.01% 8,755,479
2008-05-13 2008-05-08 49.902 176,218 +1,898 0.01% 8,793,649
2008-05-09 2008-05-07 50.271 174,320 +271 0.01% 8,763,253
2008-05-07 2008-05-05 52.024 174,049 +908 0.01% 9,054,662
2008-05-06 2008-05-02 52.024 173,141 -10,842 0.01% 9,007,425
2008-05-05 2008-04-30 51.470 183,983 -1,084 0.01% 9,469,641
2008-05-02 2008-04-29 51.009 185,067 -813 0.01% 9,440,081
2008-04-29 2008-04-25 49.902 185,880 +1,355 0.01% 9,275,803
2008-04-28 2008-04-24 49.810 184,525 +2,169 0.01% 9,191,165
2008-04-25 2008-04-23 50.640 182,356 -271 0.01% 9,234,513
2008-04-22 2008-04-18 49.533 182,627 +542 0.01% 9,046,089
2008-04-21 2008-04-17 49.441 182,085 +542 0.01% 9,002,447
2008-04-16 2008-04-14 49.164 181,543 -542 0.01% 8,925,413
2008-04-15 2008-04-11 49.994 182,085 +1,084 0.01% 9,103,221
2008-04-11 2008-04-09 49.625 181,001 -542 0.01% 8,982,244
2008-04-10 2008-04-08 50.179 181,543 -813 0.01% 9,109,615
2008-04-09 2008-04-07 49.994 182,356 +1,084 0.01% 9,116,769
2008-04-08 2008-04-03 50.271 181,272 -2,711 0.01% 9,112,737
2008-04-07 2008-04-02 51.034 183,983 +1,084 0.01% 9,389,388
2008-04-03 2008-04-01 49.821 182,899 +2,074 0.01% 9,112,233
2008-04-02 2008-03-31 49.821 180,825 -1,072 0.01% 9,008,904
2008-04-01 2008-03-28 48.702 181,897 -726 0.01% 8,858,665
2008-03-31 2008-03-27 48.328 182,623 +3,751 0.01% 8,825,869
2008-03-28 2008-03-26 48.702 178,872 +2,412 0.01% 8,711,343
2008-03-27 2008-03-25 50.008 176,460 +1,339 0.01% 8,824,362
2008-03-26 2008-03-20 49.075 175,121 -4,287 0.01% 8,594,017
2008-03-20 2008-03-18 49.541 179,408 +804 0.01% 8,888,093
2008-03-19 2008-03-17 48.422 178,604 +1,340 0.01% 8,648,301
2008-03-18 2008-03-14 49.728 177,264 +835 0.01% 8,814,953
2008-03-17 2008-03-13 50.754 176,429 +536 0.01% 8,954,496
2008-03-14 2008-03-12 53.926 175,893 -7,235 0.01% 9,485,247
2008-03-12 2008-03-10 52.713 183,128 -3,752 0.01% 9,653,292
2008-03-11 2008-03-07 52.340 186,880 +804 0.01% 9,781,331
2008-03-10 2008-03-06 53.740 186,076 -1,072 0.01% 9,999,657
2008-03-07 2008-03-05 53.553 187,148 -2,679 0.01% 10,022,345
2008-03-05 2008-03-03 54.486 189,827 -1,876 0.01% 10,342,918
2008-03-04 2008-02-29 54.766 191,703 +536 0.01% 10,498,790
2008-03-03 2008-02-28 55.139 191,167 -5,359 0.01% 10,540,778
2008-02-29 2008-02-27 55.512 196,526 +4,823 0.01% 10,909,610
2008-02-27 2008-02-25 52.620 191,703 +268 0.01% 10,087,424
2008-02-25 2008-02-21 53.180 191,435 +12,594 0.01% 10,180,485
2008-02-20 2008-02-18 54.579 178,841 +268 0.01% 9,761,020
2008-02-18 2008-02-14 53.926 178,573 -1,608 0.01% 9,629,769
2008-02-15 2008-02-13 52.620 180,181 -1,607 0.01% 9,481,135
2008-02-13 2008-02-11 52.340 181,788 +3,413 0.01% 9,514,814
2008-02-12 2008-02-06 54.206 178,375 +1,678 0.01% 9,669,018
2008-02-11 2008-02-04 55.792 176,697 +804 0.01% 9,858,313
2008-02-05 2008-02-01 54.393 175,893 +536 0.01% 9,567,299
2008-02-04 2008-01-31 55.792 175,357 +267 0.01% 9,783,552
2008-02-01 2008-01-30 56.259 175,090 -1,071 0.01% 9,850,333
2008-01-31 2008-01-29 58.031 176,161 -10,719 0.01% 10,222,860
2008-01-30 2008-01-28 58.125 186,880 +10,719 0.01% 10,862,333
2008-01-29 2008-01-25 58.311 176,161 -22,509 0.01% 10,272,166
2008-01-28 2008-01-24 56.445 198,670 -1,309 0.01% 11,213,984
2008-01-25 2008-01-23 56.539 199,979 -1,969 0.01% 11,306,528
2008-01-24 2008-01-22 52.340 201,948 +14,028 0.01% 10,569,992
2008-01-23 2008-01-21 59.058 187,920 -237 0.01% 11,098,108
2008-01-22 2008-01-18 61.390 188,157 -4,288 0.01% 11,550,972
2008-01-21 2008-01-17 58.778 192,445 +3,837 0.01% 11,311,480
2008-01-18 2008-01-16 58.405 188,608 +10,183 0.01% 11,015,563
2008-01-17 2008-01-15 58.498 178,425 +5,895 0.01% 10,437,476
2008-01-16 2008-01-14 60.457 172,530 -206 0.01% 10,430,662
2008-01-15 2008-01-11 58.964 172,736 -4,823 0.01% 10,185,262
2008-01-14 2008-01-10 61.017 177,559 +12,058 0.01% 10,834,096
2008-01-11 2008-01-09 63.909 165,501 +10,895 0.01% 10,577,023
2008-01-09 2008-01-07 65.122 154,606 -29,522 0.01% 10,068,251
2008-01-08 2008-01-04 59.711 184,128 +268 0.01% 10,994,413
2008-01-07 2008-01-03 59.338 183,860 +14,676 0.01% 10,909,796
2008-01-04 2008-01-02 57.472 169,184 -8,999 0.01% 9,723,268
2008-01-03 2007-12-31 53.553 178,183 +4,175 0.01% 9,542,242
2008-01-02 2007-12-27 52.340 174,008 +1,876 0.01% 9,107,608
2007-12-28 2007-12-24 53.740 172,132 -7,804 0.01% 9,250,311
2007-12-27 2007-12-20 52.154 179,936 +1,909 0.01% 9,384,305
2007-12-21 2007-12-19 51.500 178,027 -5,359 0.01% 9,168,477
2007-12-20 2007-12-18 50.381 183,386 +268 0.01% 9,239,154
2007-12-18 2007-12-14 51.034 183,118 +8,039 0.01% 9,345,243
2007-12-17 2007-12-13 50.941 175,079 +16,077 0.01% 8,918,647
2007-12-13 2007-12-11 52.060 159,002 -536 0.01% 8,277,688
2007-12-12 2007-12-10 51.500 159,538 -5,359 0.01% 8,216,285
2007-12-11 2007-12-07 49.541 164,897 -3,215 0.01% 8,169,200
2007-12-10 2007-12-06 50.194 168,112 -2,144 0.01% 8,438,267
2007-12-07 2007-12-05 50.941 170,256 -536 0.01% 8,672,960
2007-12-06 2007-12-04 48.702 170,792 -1,072 0.01% 8,317,835
2007-12-05 2007-12-03 48.795 171,864 +536 0.01% 8,386,077
2007-12-04 2007-11-30 48.981 171,328 +3,751 0.01% 8,391,892
2007-12-03 2007-11-29 48.515 167,577 -7,771 0.01% 8,129,990
2007-11-27 2007-11-23 44.690 175,348 +536 0.01% 7,836,255
2007-11-26 2007-11-22 45.156 174,812 -299 0.01% 7,893,850
2007-11-23 2007-11-21 46.369 175,111 +5,658 0.01% 8,119,739
2007-11-22 2007-11-20 47.489 169,453 +804 0.01% 8,047,098
2007-11-20 2007-11-16 47.955 168,649 -1,072 0.01% 8,087,590
2007-11-19 2007-11-15 48.515 169,721 -1,607 0.01% 8,234,006
2007-11-16 2007-11-14 48.142 171,328 -5,360 0.01% 8,248,031
2007-11-13 2007-11-09 47.209 176,688 -1,978 0.01% 8,341,225
2007-11-12 2007-11-08 46.183 178,666 +6,967 0.01% 8,251,243
2007-11-09 2007-11-07 47.862 171,699 +268 0.01% 8,217,834
2007-11-08 2007-11-06 47.675 171,431 +2,953 0.01% 8,173,019
2007-11-07 2007-11-05 46.276 168,478 +1,339 0.01% 7,796,454
2007-11-06 2007-11-02 48.235 167,139 +1,072 0.01% 8,061,959
2007-11-05 2007-11-01 49.448 166,067 -30 0.01% 8,211,669
2007-11-02 2007-10-31 49.821 166,097 -4,506 0.01% 8,275,139
2007-11-01 2007-10-30 49.541 170,603 +113 0.01% 8,451,882
2007-10-31 2007-10-29 50.194 170,490 -6,241 0.01% 8,557,629
2007-10-30 2007-10-26 48.048 176,731 -3,751 0.01% 8,491,653
2007-10-29 2007-10-25 45.250 180,482 +4,287 0.01% 8,166,724
2007-10-26 2007-10-24 46.742 176,195 +1,268 0.01% 8,235,758
2007-10-24 2007-10-22 45.529 174,927 -268 0.01% 7,964,324
2007-10-23 2007-10-18 47.022 175,195 -1,072 0.01% 8,238,051
2007-10-22 2007-10-17 47.489 176,267 +1,763 0.01% 8,370,686
2007-10-18 2007-10-16 46.929 174,504 -835 0.01% 8,189,278
2007-10-17 2007-10-15 48.888 175,339 -1,482 0.01% 8,571,998
2007-10-16 2007-10-12 46.369 176,821 +2,680 0.01% 8,199,030
2007-10-15 2007-10-11 47.115 174,141 -14,028 0.01% 8,204,737
2007-10-12 2007-10-10 46.929 188,169 +11,286 0.01% 8,830,561
2007-10-11 2007-10-09 47.769 176,883 -1,072 0.01% 8,449,447
2007-10-10 2007-10-08 47.769 177,955 -19,324 0.01% 8,500,655
2007-10-09 2007-10-05 47.022 197,279 +9,615 0.01% 9,276,489
2007-10-08 2007-10-04 48.422 187,664 -37,275 0.01% 9,087,001
2007-10-05 2007-10-03 44.876 224,939 -10,039 0.01% 10,094,437
2007-10-04 2007-10-02 44.037 234,978 -2,287 0.01% 10,347,643
2007-10-03 2007-09-28 43.197 237,265 +2,206 0.01% 10,249,128
2007-09-28 2007-09-25 42.824 235,059 -2,144 0.01% 10,066,113
2007-09-25 2007-09-21 43.663 237,203 +20 0.01% 10,357,103
2007-09-24 2007-09-20 42.824 237,183 +4,824 0.01% 10,157,071
2007-09-21 2007-09-19 43.290 232,359 -17,510 0.01% 10,058,882
2007-09-20 2007-09-18 42.824 249,869 +360 0.01% 10,700,334
2007-09-19 2007-09-17 42.730 249,509 -2,143 0.01% 10,661,638
2007-09-18 2007-09-14 43.477 251,652 -17,600 0.01% 10,941,039
2007-09-17 2007-09-13 42.544 269,252 +5,359 0.01% 11,455,025
2007-09-14 2007-09-12 43.010 263,893 +1,072 0.01% 11,350,136
2007-09-13 2007-09-11 42.730 262,821 -4,824 0.01% 11,230,466
2007-09-12 2007-09-10 39.838 267,645 -4,050 0.01% 10,662,505
2007-09-11 2007-09-07 39.932 271,695 +9,946 0.01% 10,849,199
2007-09-10 2007-09-06 41.144 261,749 +54,663 0.01% 10,769,508
2007-09-07 2007-09-05 38.439 207,086 -2,443 0.01% 7,960,131
2007-09-06 2007-09-04 35.864 209,529 +2,144 0.01% 7,514,495
2007-09-05 2007-09-03 35.416 207,385 -1,608 0.01% 7,344,729
2007-09-04 2007-08-31 35.416 208,993 -1,941 0.01% 7,401,678
2007-08-31 2007-08-29 35.043 210,934 -598 0.01% 7,391,702
2007-08-30 2007-08-28 35.791 211,532 -53,592 0.01% 7,570,951
2007-08-29 2007-08-27 35.941 265,124 +1,949 0.01% 9,528,934
2007-08-27 2007-08-23 35.904 263,175 +2,660 0.01% 9,448,990
2007-08-24 2007-08-22 35.490 260,515 +532 0.01% 9,245,749
2007-08-23 2007-08-21 35.227 259,983 -798 0.01% 9,158,449
2007-08-22 2007-08-20 35.227 260,781 -1,596 0.01% 9,186,560
2007-08-21 2007-08-17 34.400 262,377 -1,064 0.01% 9,025,770
2007-08-17 2007-08-15 35.077 263,441 +2,660 0.01% 9,240,647
2007-08-14 2007-08-10 35.565 260,781 +1,064 0.01% 9,274,798
2007-08-10 2007-08-08 36.656 259,717 -2,363 0.01% 9,520,119
2007-08-08 2007-08-06 35.641 262,080 -3,724 0.01% 9,340,704
2007-08-07 2007-08-03 35.866 265,804 +2,407 0.01% 9,533,388
2007-08-06 2007-08-02 35.829 263,397 +1,064 0.01% 9,437,155
2007-08-03 2007-08-01 36.054 262,333 +7,150 0.01% 9,458,209
2007-08-02 2007-07-31 37.069 255,183 +532 0.01% 9,459,453
2007-08-01 2007-07-30 36.731 254,651 +3,322 0.01% 9,353,569
2007-07-30 2007-07-26 37.220 251,329 -1,265 0.01% 9,354,384
2007-07-27 2007-07-25 37.596 252,594 -1,064 0.01% 9,496,431
2007-07-26 2007-07-24 37.596 253,658 +1,330 0.01% 9,536,433
2007-07-25 2007-07-23 37.558 252,328 -9,043 0.01% 9,476,944
2007-07-20 2007-07-18 37.295 261,371 +48,410 0.01% 9,747,797
2007-07-19 2007-07-17 37.558 212,961 +15,489 0.01% 7,998,397
2007-07-18 2007-07-16 36.581 197,472 -2,128 0.01% 7,223,634
2007-07-17 2007-07-13 36.167 199,600 +2,660 0.01% 7,218,933
2007-07-16 2007-07-12 36.280 196,940 -266 0.01% 7,144,941
2007-07-13 2007-07-11 35.941 197,206 +1,064 0.01% 7,087,864
2007-07-12 2007-07-10 36.129 196,142 +1,845 0.01% 7,086,493
2007-07-11 2007-07-09 35.941 194,297 +2,660 0.01% 6,983,311
2007-07-10 2007-07-06 34.964 191,637 -266 0.01% 6,700,384
2007-07-09 2007-07-05 34.513 191,903 +1,893 0.01% 6,623,108
2007-07-06 2007-07-04 34.513 190,010 -1,064 0.01% 6,557,775
2007-07-05 2007-07-03 34.588 191,074 -266 0.01% 6,608,864
2007-06-29 2007-06-27 35.340 191,340 -2,660 0.01% 6,761,935
2007-06-26 2007-06-22 35.340 194,000 0.01% 6,855,939

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