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: CLSA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.160 794,000 +0 0.01% 11,243,040
2025-10-13 2025-10-09 13.820 794,000 +0 0.01% 10,973,080
2025-10-10 2025-10-08 13.640 794,000 +0 0.01% 10,830,160
2025-10-09 2025-10-06 13.960 794,000 -21,000 0.01% 11,084,240
2025-10-08 2025-10-03 14.020 815,000 +21,000 0.01% 11,426,300
2025-10-03 2025-09-30 14.360 794,000 -339,400 0.01% 11,401,840
2025-10-02 2025-09-29 14.050 1,133,400 +339,400 0.01% 15,924,270
2025-09-16 2025-09-12 15.298 794,000 -35,791 0.01% 12,146,242
2025-09-12 2025-09-10 15.013 829,791 -13,765 0.01% 12,457,436
2025-08-08 2025-08-06 13.558 843,556 -7,865 0.01% 11,437,146
2025-08-07 2025-08-05 13.640 851,421 +7,865 0.01% 11,613,062
2025-07-25 2025-07-23 14.301 843,556 -13,764 0.01% 12,063,486
2025-07-24 2025-07-22 14.219 857,320 +13,764 0.01% 12,190,562
2025-07-15 2025-07-11 13.996 843,556 -71,279 0.01% 11,806,086
2025-07-14 2025-07-10 14.219 914,835 +71,279 0.01% 13,008,390
2025-06-27 2025-06-25 14.588 843,556 +17,797 0.01% 12,305,945
2025-06-24 2025-06-20 13.923 825,759 -36,091 0.01% 11,497,200
2025-06-23 2025-06-19 13.715 861,850 +36,091 0.01% 11,820,601
2025-06-06 2025-06-04 13.508 825,759 -345 0.01% 11,154,000
2025-06-04 2025-06-02 13.424 826,104 +345 0.01% 11,089,991
2025-05-13 2025-05-09 13.695 825,759 +48,121 0.01% 11,308,440
2025-05-09 2025-05-07 14.027 777,638 -2,406 0.01% 10,908,002
2025-05-06 2025-04-30 14.360 780,044 +50,527 0.01% 11,201,111
2025-04-29 2025-04-25 14.879 729,517 -102,498 0.01% 10,854,564
2025-04-28 2025-04-24 14.921 832,015 +6,256 0.01% 12,414,223
2025-04-23 2025-04-17 14.941 825,759 -48,121 0.01% 12,338,040
2025-04-17 2025-04-15 14.256 873,880 -7,218 0.01% 12,457,757
2025-04-16 2025-04-14 14.297 881,098 +7,218 0.01% 12,597,275
2025-04-15 2025-04-11 14.131 873,880 -62,076 0.01% 12,348,797
2025-04-14 2025-04-10 14.048 935,956 +62,076 0.01% 13,148,193
2025-03-24 2025-03-20 14.879 873,880 -708,344 0.01% 13,002,557
2025-03-21 2025-03-19 15.316 1,582,224 -30,316 0.02% 24,232,566
2025-03-20 2025-03-18 15.482 1,612,540 -8,181 0.02% 24,964,951
2025-03-19 2025-03-17 15.399 1,620,721 +8,181 0.02% 24,956,888
2025-03-12 2025-03-10 15.295 1,612,540 -4,331 0.02% 24,663,361
2025-03-11 2025-03-07 15.731 1,616,871 -80,362 0.02% 25,435,203
2025-03-10 2025-03-06 15.856 1,697,233 +84,693 0.02% 26,911,008
2025-03-06 2025-03-04 15.170 1,612,540 +404,218 0.02% 24,462,301
2025-03-05 2025-03-03 14.983 1,208,322 +334,442 0.01% 18,104,307
2025-02-28 2025-02-26 15.399 873,880 -48,121 0.01% 13,456,557
2025-02-25 2025-02-21 13.944 922,001 -198,259 0.01% 12,856,355
2025-02-24 2025-02-20 13.944 1,120,260 +198,259 0.01% 15,620,873
2025-02-11 2025-02-07 12.926 922,001 -1,444 0.01% 11,917,516
2025-02-10 2025-02-06 12.718 923,445 +1,444 0.01% 11,744,280
2025-02-07 2025-02-05 12.469 922,001 -3,369 0.01% 11,495,996
2025-02-06 2025-02-04 12.739 925,370 +3,369 0.01% 11,787,992
2024-12-18 2024-12-16 13.258 922,001 +48,121 0.01% 12,224,076
2024-11-21 2024-11-19 14.152 873,880 -1,854,108 0.01% 12,366,957
2024-11-20 2024-11-18 14.089 2,727,988 -3,046,551 0.03% 38,435,816
2024-11-19 2024-11-15 14.089 5,774,539 +32,723 0.05% 81,360,005
2024-11-18 2024-11-14 14.360 5,741,816 +4,916,057 0.05% 82,450,116
2024-11-14 2024-11-12 14.879 825,759 +48,121 0.01% 12,286,560
2024-11-13 2024-11-11 15.253 777,638 +43,309 0.01% 11,861,442
2024-10-21 2024-10-17 15.004 734,329 +96,242 0.01% 11,017,723
2024-10-16 2024-10-14 16.292 638,087 -96,242 0.01% 10,395,848
2024-10-14 2024-10-09 14.962 734,329 +45,234 0.01% 10,987,203
2024-10-10 2024-10-08 15.606 689,095 +181,898 0.01% 10,754,321
2024-10-09 2024-10-07 18.537 507,197 -23,098 0.00% 9,401,680
2024-10-08 2024-10-04 18.246 530,295 -25,023 0.01% 9,675,558
2024-10-07 2024-10-03 18.225 555,318 +47,905 0.01% 10,120,578
2024-10-04 2024-10-02 19.035 507,413 -96,026 0.00% 9,658,752
2024-10-03 2024-09-30 16.542 603,439 -4,812 0.01% 9,981,835
2024-10-02 2024-09-27 16.001 608,251 -8,662 0.01% 9,732,794
2024-09-30 2024-09-26 14.879 616,913 +8,662 0.01% 9,179,117
2024-09-25 2024-09-23 12.302 608,251 +96,242 0.01% 7,482,875
2024-09-24 2024-09-20 12.157 512,009 +86,618 0.00% 6,224,399
2024-09-23 2024-09-19 11.928 425,391 +9,624 0.00% 5,074,160
2024-09-16 2024-09-12 11.893 415,767 +11,117 0.00% 4,944,694
2024-08-19 2024-08-15 13.537 404,650 -13,582 0.00% 5,477,760
2024-08-16 2024-08-14 13.601 418,232 +13,582 0.00% 5,688,410
2024-08-09 2024-08-07 13.494 404,650 -4,215 0.00% 5,460,480
2024-08-08 2024-08-06 13.366 408,865 -30,911 0.00% 5,464,978
2024-08-07 2024-08-05 13.366 439,776 +28,370 0.00% 5,878,141
2024-08-06 2024-08-02 13.259 411,406 +6,756 0.00% 5,455,021
2024-08-05 2024-08-01 13.281 404,650 -28,101 0.00% 5,374,080
2024-08-02 2024-07-31 13.516 432,751 +28,101 0.00% 5,848,924
2024-07-31 2024-07-29 13.473 404,650 -1,388 0.00% 5,451,840
2024-07-30 2024-07-26 13.409 406,038 +1,388 0.00% 5,444,531
2024-07-29 2024-07-25 13.430 404,650 -17,797 0.00% 5,434,560
2024-07-26 2024-07-24 13.473 422,447 +17,797 0.00% 5,691,618
2024-07-25 2024-07-23 13.537 404,650 +46,834 0.00% 5,477,760
2024-06-25 2024-06-21 15.391 357,816 +11,324 0.00% 5,506,999
2024-06-06 2024-06-04 16.846 346,492 -38,550 0.00% 5,836,956
2024-06-05 2024-06-03 16.736 385,042 +38,550 0.00% 6,443,914
2024-05-28 2024-05-24 17.243 346,492 -28,572 0.00% 5,974,476
2024-05-27 2024-05-23 17.662 375,064 +28,572 0.00% 6,624,265
2024-05-24 2024-05-22 17.794 346,492 -39,457 0.00% 6,165,475
2024-05-23 2024-05-21 17.728 385,949 +39,457 0.00% 6,842,043
2024-05-21 2024-05-17 18.213 346,492 -167,804 0.00% 6,310,635
2024-05-20 2024-05-16 17.441 514,296 -29,933 0.01% 8,969,938
2024-05-17 2024-05-14 16.669 544,229 +16,327 0.01% 9,072,006
2024-05-07 2024-05-03 17.177 527,902 -90,705 0.01% 9,067,563
2024-05-06 2024-05-02 16.559 618,607 -45,352 0.01% 10,243,647
2024-05-02 2024-04-29 16.008 663,959 -61,679 0.01% 10,628,640
2024-04-30 2024-04-26 15.391 725,638 -975,530 0.01% 11,167,997
2024-04-29 2024-04-25 14.222 1,701,168 +703,415 0.02% 24,193,948
2024-04-15 2024-04-11 13.318 997,753 -122,905 0.01% 13,288,006
2024-04-12 2024-04-10 13.516 1,120,658 +119,277 0.01% 15,147,236
2024-04-05 2024-04-02 13.186 1,001,381 -45,352 0.01% 13,203,843
2024-03-26 2024-03-22 11.730 1,046,733 +90,705 0.01% 12,278,558
2024-03-25 2024-03-21 12.193 956,028 -90,705 0.01% 11,657,236
2024-03-21 2024-03-19 11.554 1,046,733 +90,705 0.01% 12,093,918
2024-03-15 2024-03-13 12.480 956,028 +45,352 0.01% 11,931,275
2024-03-14 2024-03-12 12.789 910,676 -136,057 0.01% 11,646,400
2024-03-11 2024-03-07 11.356 1,046,733 +90,705 0.01% 11,886,198
2024-03-08 2024-03-06 11.642 956,028 +90,704 0.01% 11,130,236
2024-03-01 2024-02-28 13.075 865,324 -502,051 0.01% 11,314,445
2024-02-29 2024-02-27 13.406 1,367,375 +502,051 0.01% 18,331,206
2024-02-15 2024-02-09 12.524 865,324 +23,584 0.01% 10,837,445
2024-02-07 2024-02-05 12.855 841,740 +18,141 0.01% 10,820,476
2024-02-06 2024-02-02 12.965 823,599 -36,282 0.01% 10,678,075
2024-02-05 2024-02-01 12.745 859,881 +36,282 0.01% 10,958,876
2024-02-02 2024-01-31 12.965 823,599 -5,443 0.01% 10,678,075
2024-02-01 2024-01-30 13.186 829,042 +5,443 0.01% 10,931,444
2024-01-19 2024-01-17 12.370 823,599 +133,789 0.01% 10,187,755
2024-01-18 2024-01-16 13.208 689,810 +85,716 0.01% 9,110,792
2024-01-17 2024-01-15 13.627 604,094 +90,705 0.01% 8,231,762
2024-01-10 2024-01-08 14.046 513,389 +41,271 0.01% 7,210,839
2024-01-08 2024-01-04 14.531 472,118 +9,070 0.00% 6,860,185
2024-01-05 2024-01-03 14.465 463,048 +45,352 0.00% 6,697,762
2024-01-03 2023-12-29 15.170 417,696 -49,434 0.00% 6,336,488
2024-01-02 2023-12-28 15.082 467,130 +49,434 0.00% 7,045,206
2023-12-15 2023-12-13 14.200 417,696 +45,353 0.00% 5,931,247
2023-12-12 2023-12-08 14.288 372,343 +45,352 0.00% 5,320,078
2023-12-08 2023-12-06 14.883 326,991 +45,353 0.00% 4,866,754
2023-12-01 2023-11-29 15.898 281,638 +13,152 0.00% 4,477,405
2023-11-17 2023-11-15 16.714 268,486 -91 0.00% 4,487,358
2023-11-10 2023-11-08 16.625 268,577 +36,282 0.00% 4,465,191
2023-11-03 2023-11-01 16.405 232,295 -39,003 0.00% 3,810,769
2023-11-02 2023-10-31 16.295 271,298 +39,003 0.00% 4,420,698
2023-10-30 2023-10-26 16.449 232,295 -72,564 0.00% 3,821,013
2023-10-26 2023-10-24 16.184 304,859 +72,655 0.00% 4,933,952
2023-10-16 2023-10-12 17.882 232,204 -91,159 0.00% 4,152,316
2023-10-13 2023-10-11 17.728 323,363 +91,159 0.00% 5,732,528
2023-09-27 2023-09-25 17.375 232,204 +18,141 0.00% 4,034,556
2023-09-22 2023-09-20 17.640 214,063 -19,048 0.00% 3,775,995
2023-09-21 2023-09-19 17.618 233,111 +19,048 0.00% 4,106,855
2023-09-18 2023-09-14 18.630 214,063 +4,540 0.00% 3,988,030
2023-09-13 2023-09-11 18.833 209,523 -420,376 0.00% 3,945,929
2023-09-12 2023-09-07 19.351 629,899 +420,376 0.01% 12,189,204
2023-09-04 2023-08-30 18.946 209,523 -44,390 0.00% 3,969,529
2023-08-31 2023-08-29 18.743 253,913 -44,390 0.00% 4,759,042
2023-08-24 2023-08-22 17.369 298,303 +88,780 0.00% 5,181,115
2023-07-28 2023-07-26 19.869 209,523 -25,746 0.00% 4,163,049
2023-07-27 2023-07-25 19.982 235,269 +25,746 0.00% 4,701,101
2023-07-21 2023-07-19 18.247 209,523 -16,424 0.00% 3,823,208
2023-07-20 2023-07-18 18.090 225,947 +16,424 0.00% 4,087,270
2023-07-19 2023-07-14 18.585 209,523 -15,092 0.00% 3,894,009
2023-07-18 2023-07-13 18.698 224,615 +15,092 0.00% 4,199,795
2023-06-30 2023-06-28 19.949 209,523 +4,862 0.00% 4,179,788
2023-06-23 2023-06-20 19.742 204,661 -375,935 0.00% 4,040,315
2023-06-21 2023-06-19 20.456 580,596 +375,935 0.01% 11,876,927
2023-05-09 2023-05-05 23.408 204,661 -71,545 0.00% 4,790,795
2023-05-08 2023-05-04 22.670 276,206 +71,545 0.00% 6,261,711
2023-04-06 2023-04-03 23.293 204,661 -19,079 0.00% 4,767,195
2023-04-04 2023-03-31 21.863 223,740 +19,079 0.00% 4,891,684
2023-03-22 2023-03-20 22.532 204,661 -109 0.00% 4,611,435
2023-03-21 2023-03-17 22.809 204,770 +109 0.00% 4,670,561
2023-01-20 2023-01-18 24.446 204,661 -333 0.00% 5,003,194
2023-01-18 2023-01-16 24.735 204,994 +3,469 0.00% 5,070,431
2023-01-13 2023-01-11 25.253 201,525 +333 0.00% 5,089,199
2023-01-04 2022-12-30 23.754 201,192 -8,672 0.00% 4,779,191
2022-12-22 2022-12-20 23.351 209,864 +8,672 0.00% 4,900,489
2022-12-21 2022-12-19 24.100 201,192 -253,225 0.00% 4,848,790
2022-12-20 2022-12-16 24.389 454,417 +253,225 0.00% 11,082,593
2022-12-13 2022-12-09 25.311 201,192 -26,017 0.00% 5,092,390
2022-12-09 2022-12-07 22.555 227,209 +8,672 0.00% 5,124,728
2022-12-08 2022-12-06 24.043 218,537 -8,672 0.00% 5,254,210
2022-12-07 2022-12-05 23.235 227,209 +13,876 0.00% 5,279,308
2022-12-06 2022-12-02 23.351 213,333 +12,141 0.00% 4,981,493
2022-12-01 2022-11-29 24.619 201,192 -8,672 0.00% 4,953,190
2022-11-25 2022-11-23 22.301 209,864 -11,274 0.00% 4,680,269
2022-11-24 2022-11-22 21.886 221,138 +11,274 0.00% 4,839,896
2022-11-15 2022-11-11 21.218 209,864 -163,064 0.00% 4,452,790
2022-11-14 2022-11-10 18.980 372,928 +163,035 0.00% 7,078,337
2022-11-07 2022-11-03 16.951 209,893 -16,911 0.00% 3,557,883
2022-11-04 2022-11-02 17.504 226,804 +16,940 0.00% 3,970,077
2022-11-03 2022-11-01 17.458 209,864 -112,738 0.00% 3,663,872
2022-11-02 2022-10-31 17.274 322,602 +112,738 0.00% 5,572,567
2022-10-14 2022-10-12 23.581 209,864 +8,672 0.00% 4,948,889
2022-10-12 2022-10-10 24.389 201,192 -137,453 0.00% 4,906,790
2022-10-11 2022-10-07 24.100 338,645 +13,442 0.00% 8,161,451
2022-10-10 2022-10-06 24.850 325,203 +81,951 0.00% 8,081,244
2022-10-07 2022-10-05 25.023 243,252 +42,060 0.00% 6,086,850
2022-10-05 2022-09-30 23.581 201,192 -265,366 0.00% 4,744,391
2022-10-03 2022-09-29 23.581 466,558 +265,366 0.00% 11,002,095
2022-09-28 2022-09-26 24.735 201,192 -720,217 0.00% 4,976,390
2022-09-27 2022-09-23 24.619 921,409 +720,217 0.01% 22,684,372
2022-09-26 2022-09-22 24.908 201,192 -18,212 0.00% 5,011,190
2022-09-23 2022-09-21 25.196 219,404 +18,212 0.00% 5,528,056
2022-09-21 2022-09-19 25.542 201,192 -31,220 0.00% 5,138,790
2022-09-20 2022-09-16 26.003 232,412 +31,220 0.00% 6,043,402
2022-09-16 2022-09-14 26.224 201,192 +3,461 0.00% 5,275,959
2022-09-08 2022-09-06 25.930 197,731 -230,970 0.00% 5,127,199
2022-09-07 2022-09-05 25.050 428,701 +230,970 0.00% 10,739,042
2022-09-05 2022-09-01 25.168 197,731 -40,484 0.00% 4,976,399
2022-09-02 2022-08-31 24.874 238,215 -1,278 0.00% 5,925,406
2022-09-01 2022-08-30 24.816 239,493 +41,762 0.00% 5,943,146
2022-08-30 2022-08-26 25.050 197,731 -8,523 0.00% 4,953,200
2022-08-26 2022-08-24 23.232 206,254 -562,511 0.00% 4,791,602
2022-08-25 2022-08-23 22.880 768,765 +562,511 0.01% 17,589,010
2022-08-11 2022-08-09 24.346 206,254 +8,523 0.00% 5,021,502
2022-08-09 2022-08-05 24.640 197,731 -8,523 0.00% 4,872,000
2022-08-08 2022-08-04 24.346 206,254 +8,523 0.00% 5,021,502
2022-08-01 2022-07-28 26.048 197,731 -341 0.00% 5,150,399
2022-07-20 2022-07-18 27.045 198,072 -247,590 0.00% 5,356,822
2022-07-19 2022-07-15 26.048 445,662 +247,590 0.00% 11,608,384
2022-06-29 2022-06-27 28.042 198,072 -110,371 0.00% 5,554,362
2022-06-28 2022-06-24 27.162 308,443 +110,371 0.00% 8,377,976
2022-06-23 2022-06-21 29.103 198,072 +6,419 0.00% 5,764,423
2022-06-22 2022-06-20 28.739 191,653 -8,246 0.00% 5,507,893
2022-06-21 2022-06-17 26.374 199,899 +8,246 0.00% 5,272,194
2022-06-17 2022-06-15 27.102 191,653 -8,246 0.00% 5,194,152
2022-06-15 2022-06-13 26.071 199,899 +8,246 0.00% 5,211,594
2022-05-31 2022-05-27 28.011 191,653 -8,246 0.00% 5,368,453
2022-05-30 2022-05-26 28.072 199,899 +5,772 0.00% 5,611,554
2022-05-27 2022-05-25 28.254 194,127 +2,474 0.00% 5,484,833
2022-05-26 2022-05-24 28.254 191,653 -6,597 0.00% 5,414,933
2022-05-25 2022-05-23 28.739 198,250 +6,597 0.00% 5,697,483
2022-05-23 2022-05-19 28.921 191,653 -227,608 0.00% 5,542,753
2022-05-20 2022-05-18 29.163 419,261 +227,608 0.00% 12,227,033
2022-05-18 2022-05-16 28.739 191,653 -8,246 0.00% 5,507,893
2022-05-16 2022-05-12 26.496 199,899 -58,964 0.00% 5,296,434
2022-05-13 2022-05-11 27.829 258,863 +67,210 0.00% 7,204,008
2022-05-12 2022-05-10 28.678 191,653 +330 0.00% 5,496,273
2022-05-11 2022-05-06 28.557 191,323 -2,474 0.00% 5,463,609
2022-05-10 2022-05-05 30.800 193,797 +2,474 0.00% 5,969,010
2022-04-27 2022-04-25 29.345 191,323 -4,535 0.00% 5,614,409
2022-04-26 2022-04-22 30.194 195,858 +4,535 0.00% 5,913,740
2022-04-21 2022-04-19 32.316 191,323 -82,466 0.00% 6,182,810
2022-04-20 2022-04-14 32.922 273,789 -113,392 0.00% 9,013,788
2022-04-13 2022-04-11 31.649 387,181 -4,536 0.00% 12,253,949
2022-04-12 2022-04-08 32.437 391,717 +4,536 0.00% 12,706,260
2022-04-08 2022-04-06 31.952 387,181 -8,247 0.00% 12,371,324
2022-04-06 2022-04-01 28.072 395,428 -53,924 0.00% 11,100,434
2022-04-04 2022-03-31 28.436 449,352 +53,604 0.00% 12,777,652
2022-03-17 2022-03-15 23.573 395,748 -34,636 0.00% 9,329,031
2022-03-16 2022-03-14 26.132 430,384 +34,636 0.00% 11,246,695
2022-03-11 2022-03-09 28.375 395,748 -2,474 0.00% 11,229,389
2022-03-10 2022-03-08 29.588 398,222 +2,474 0.00% 11,782,477
2022-03-03 2022-03-01 28.800 395,748 -293,582 0.00% 11,397,350
2022-03-02 2022-02-28 28.921 689,330 -319,146 0.01% 19,935,957
2022-03-01 2022-02-25 28.618 1,008,476 +612,728 0.01% 28,860,184
2022-02-15 2022-02-11 30.133 395,748 +8,246 0.00% 11,925,227
2022-02-11 2022-02-09 28.436 387,502 -28,038 0.00% 11,018,902
2022-02-10 2022-02-08 28.739 415,540 +28,038 0.00% 11,942,155
2022-02-07 2022-01-31 27.829 387,502 -22,678 0.00% 10,783,958
2022-02-04 2022-01-27 27.951 410,180 +22,678 0.00% 11,464,812
2022-01-14 2022-01-12 27.405 387,502 -8,246 0.00% 10,619,496
2022-01-12 2022-01-10 26.799 395,748 -8,247 0.00% 10,605,534
2022-01-06 2022-01-04 23.597 403,995 -82,467 0.00% 9,533,236
2022-01-05 2022-01-03 22.336 486,462 -412 0.01% 10,865,759
2022-01-03 2021-12-29 22.288 486,874 -13,607 0.01% 10,851,346
2021-12-30 2021-12-28 22.458 500,481 +13,607 0.01% 11,239,581
2021-12-29 2021-12-24 22.385 486,874 -263,069 0.01% 10,898,577
2021-12-28 2021-12-22 22.361 749,943 +329,455 0.01% 16,769,137
2021-12-23 2021-12-21 22.724 420,488 +16,081 0.00% 9,555,309
2021-12-22 2021-12-20 22.409 404,407 -1,152,060 0.00% 9,062,378
2021-12-21 2021-12-17 22.652 1,556,467 +1,152,060 0.02% 35,256,429
2021-12-20 2021-12-16 22.506 404,407 -39,584 0.00% 9,101,609
2021-12-17 2021-12-15 22.288 443,991 +39,584 0.00% 9,895,579
2021-12-14 2021-12-10 23.670 404,407 +149 0.00% 9,572,382
2021-11-22 2021-11-18 21.851 404,258 +371 0.00% 8,833,543
2021-11-15 2021-11-11 22.676 403,887 -41,233 0.00% 9,158,472
2021-11-08 2021-11-04 20.032 445,120 +41,233 0.00% 8,916,793
2021-10-21 2021-10-19 21.075 403,887 +47 0.00% 8,511,991
2021-10-18 2021-10-12 21.754 403,840 -4,832,959 0.00% 8,785,233
2021-10-15 2021-10-11 21.657 5,236,799 +4,833,005 0.06% 113,414,580
2021-10-08 2021-10-06 21.172 403,794 -25,565 0.00% 8,549,203
2021-10-07 2021-10-05 21.293 429,359 +25,565 0.00% 9,142,535
2021-10-06 2021-10-04 21.706 403,794 -99,785 0.00% 8,764,647
2021-10-05 2021-09-30 21.512 503,579 +99,785 0.01% 10,832,851
2021-09-28 2021-09-24 20.687 403,794 -412 0.00% 8,353,345
2021-09-27 2021-09-23 21.027 404,206 -4,948 0.00% 8,499,109
2021-09-24 2021-09-21 19.790 409,154 +4,948 0.00% 8,097,081
2021-09-16 2021-09-14 22.182 404,206 +10,453 0.00% 8,966,264
2021-09-06 2021-09-02 22.108 393,753 +183 0.00% 8,704,983
2021-09-02 2021-08-31 22.282 393,570 +91 0.00% 8,769,525
2021-08-20 2021-08-18 23.377 393,479 +122 0.00% 9,198,526
2021-08-18 2021-08-16 23.452 393,357 -32,133 0.00% 9,225,053
2021-08-13 2021-08-11 23.178 425,490 -80,334 0.00% 9,862,116
2021-08-10 2021-08-06 20.415 505,824 +122 0.01% 10,326,291
2021-08-06 2021-08-04 20.763 505,702 -62,660 0.01% 10,500,060
2021-08-05 2021-08-03 20.838 568,362 +61,857 0.01% 11,843,541
2021-08-04 2021-08-02 20.987 506,505 +803 0.01% 10,630,223
2021-06-24 2021-06-22 24.290 505,702 +19,512 0.01% 12,283,355
2021-06-22 2021-06-18 24.419 486,190 +115,851 0.01% 11,872,364
2021-06-16 2021-06-11 25.559 370,339 +28,963 0.00% 9,465,338
2021-06-01 2021-05-28 24.342 341,376 -20,853 0.00% 8,309,604
2021-05-31 2021-05-27 24.367 362,229 +8,110 0.00% 8,826,578
2021-05-28 2021-05-26 24.342 354,119 +12,743 0.00% 8,619,788
2021-05-25 2021-05-21 23.927 341,376 -148,676 0.00% 8,168,164
2021-05-24 2021-05-20 24.057 490,052 +143,656 0.01% 11,789,011
2021-05-21 2021-05-18 24.445 346,396 +5,020 0.00% 8,467,679
2021-05-17 2021-05-13 23.875 341,376 -130 0.00% 8,150,484
2021-05-12 2021-05-10 25.274 341,506 +38,618 0.00% 8,631,130
2021-05-11 2021-05-07 25.300 302,888 -1,931 0.00% 7,662,953
2021-05-10 2021-05-06 25.222 304,819 +40,548 0.00% 7,688,126
2021-05-05 2021-05-03 25.092 264,271 -31,666 0.00% 6,631,210
2021-05-04 2021-04-30 25.455 295,937 +31,666 0.00% 7,533,075
2021-04-29 2021-04-27 25.326 264,271 -926,812 0.00% 6,692,800
2021-04-28 2021-04-26 25.377 1,191,083 +926,812 0.01% 30,226,482
2021-04-19 2021-04-15 25.688 264,271 -22,012 0.00% 6,788,607
2021-04-16 2021-04-14 25.740 286,283 +22,012 0.00% 7,368,879
2021-04-12 2021-04-08 25.766 264,271 -273,024 0.00% 6,809,137
2021-04-09 2021-04-07 25.740 537,295 +288,471 0.01% 13,829,889
2021-04-07 2021-03-31 26.154 248,824 -126,665 0.00% 6,507,784
2021-04-01 2021-03-30 26.996 375,489 +134,518 0.00% 10,136,611
2021-03-31 2021-03-29 28.226 240,971 -23,170 0.00% 6,801,595
2021-03-30 2021-03-26 26.543 264,141 -35,285 0.00% 7,010,987
2021-03-29 2021-03-25 26.478 299,426 +50,731 0.00% 7,928,159
2021-03-26 2021-03-24 26.931 248,695 -12,743 0.00% 6,697,611
2021-03-25 2021-03-23 27.319 261,438 +12,743 0.00% 7,142,343
2021-03-19 2021-03-17 27.319 248,695 -30,893 0.00% 6,794,211
2021-03-18 2021-03-16 27.060 279,588 +30,893 0.00% 7,565,791
2021-03-01 2021-02-25 26.025 248,695 -38,617 0.00% 6,472,210
2021-02-19 2021-02-17 23.953 287,312 -157 0.00% 6,882,005
2021-02-16 2021-02-09 23.306 287,469 -198,879 0.00% 6,699,664
2021-02-10 2021-02-08 23.772 486,348 +198,879 0.01% 11,561,371
2021-02-03 2021-02-01 23.254 287,469 -1,159 0.00% 6,684,776
2021-02-02 2021-01-29 22.632 288,628 +16,606 0.00% 6,532,349
2021-01-27 2021-01-25 23.927 272,022 +38,617 0.00% 6,508,719
2021-01-22 2021-01-20 25.507 233,405 -46,341 0.00% 5,953,411
2021-01-20 2021-01-18 23.176 279,746 +171,460 0.00% 6,483,454
2021-01-19 2021-01-15 22.063 108,286 +54,064 0.00% 2,389,084
2021-01-15 2021-01-13 21.856 54,222 -655,719 0.00% 1,185,052
2021-01-14 2021-01-12 21.881 709,941 +655,719 0.01% 15,534,543
2021-01-11 2021-01-07 19.913 54,222 -39,775 0.00% 1,079,745
2021-01-08 2021-01-06 19.680 93,997 +39,775 0.00% 1,849,895
2021-01-05 2020-12-31 21.830 54,222 -772 0.00% 1,183,648
2020-12-04 2020-12-02 24.989 54,994 +40 0.00% 1,374,239
2020-12-02 2020-11-30 24.419 54,954 -314,730 0.00% 1,341,932
2020-12-01 2020-11-27 25.118 369,684 +314,730 0.00% 9,285,855
2020-11-10 2020-11-06 26.219 54,954 +7,724 0.00% 1,440,834
2020-10-15 2020-10-12 26.219 47,230 -1,545 0.00% 1,238,319
2020-10-14 2020-10-09 25.766 48,775 -57,153 0.00% 1,256,724
2020-10-12 2020-10-08 25.610 105,928 +47,885 0.00% 2,712,855
2020-10-09 2020-10-07 25.610 58,043 +10,813 0.00% 1,486,503
2020-09-18 2020-09-16 28.054 47,230 +1,019 0.00% 1,325,010
2020-09-07 2020-09-03 28.385 46,211 -858,068 0.00% 1,311,711
2020-09-04 2020-09-02 28.650 904,279 +858,068 0.01% 25,907,514
2020-09-01 2020-08-28 30.238 46,211 -756 0.00% 1,397,324
2020-08-31 2020-08-27 30.238 46,967 +756 0.00% 1,420,183
2020-07-27 2020-07-23 31.892 46,211 -26,449 0.00% 1,473,764
2020-07-24 2020-07-22 31.958 72,660 +26,449 0.00% 2,322,084
2020-07-13 2020-07-09 33.745 46,211 -17,380 0.00% 1,559,376
2020-07-10 2020-07-08 33.811 63,591 +17,380 0.00% 2,150,067
2020-07-02 2020-06-29 32.797 46,211 -528,972 0.00% 1,515,576
2020-06-30 2020-06-26 33.136 575,183 +13,548 0.01% 19,059,081
2020-06-29 2020-06-24 33.678 561,635 +516,512 0.01% 18,914,619
2020-06-08 2020-06-04 33.203 45,123 -37,262 0.00% 1,498,239
2020-06-05 2020-06-03 33.746 82,385 +37,262 0.00% 2,780,126
2020-06-02 2020-05-29 31.984 45,123 -474,453 0.00% 1,443,202
2020-05-29 2020-05-27 32.865 519,576 +474,453 0.01% 17,075,675
2020-05-20 2020-05-18 33.474 45,123 -368 0.00% 1,510,470
2020-05-19 2020-05-15 33.000 45,491 +368 0.00% 1,501,210
2020-05-11 2020-05-07 34.762 45,123 -8,820 0.00% 1,568,564
2020-05-08 2020-05-06 35.711 53,943 +8,820 0.00% 1,926,339
2020-04-16 2020-04-14 35.778 45,123 -1,852,066 0.00% 1,614,429
2020-04-15 2020-04-09 36.321 1,897,189 +1,851,824 0.02% 68,906,856
2020-04-14 2020-04-08 35.507 45,365 -243 0.00% 1,610,791
2020-04-09 2020-04-07 35.372 45,608 +1,068 0.00% 1,613,239
2020-04-03 2020-04-01 32.458 44,540 -104,778 0.00% 1,445,682
2020-04-02 2020-03-31 32.594 149,318 +104,778 0.00% 4,866,809
2020-03-31 2020-03-27 31.916 44,540 -26,563 0.00% 1,421,537
2020-03-30 2020-03-26 31.848 71,103 -180,082 0.00% 2,264,503
2020-03-27 2020-03-25 32.594 251,185 +206,645 0.00% 8,187,020
2020-03-25 2020-03-23 30.019 44,540 -33,942 0.00% 1,337,029
2020-03-24 2020-03-20 32.458 78,482 +33,942 0.00% 2,547,373
2020-03-19 2020-03-17 33.068 44,540 -1,098 0.00% 1,472,845
2020-03-03 2020-02-28 35.440 45,638 -25,088 0.00% 1,617,392
2020-03-02 2020-02-27 36.253 70,726 +25,088 0.00% 2,564,011
2020-02-20 2020-02-18 38.015 45,638 +582 0.00% 1,734,908
2020-02-19 2020-02-17 38.828 45,056 -1,104 0.00% 1,749,421
2020-02-18 2020-02-14 38.828 46,160 +1,444 0.00% 1,792,287
2020-02-14 2020-02-12 38.218 44,716 -2,508 0.00% 1,708,949
2020-02-13 2020-02-11 38.150 47,224 +2,951 0.00% 1,801,599
2020-02-10 2020-02-06 37.066 44,273 -6,478 0.00% 1,641,018
2020-02-07 2020-02-05 35.507 50,751 -4,668 0.00% 1,802,034
2020-02-06 2020-02-04 35.236 55,419 +11,146 0.00% 1,952,761
2020-01-23 2020-01-21 37.744 44,273 -5,903 0.00% 1,671,018
2020-01-22 2020-01-20 39.099 50,176 +5,903 0.00% 1,961,819
2020-01-21 2020-01-17 40.183 44,273 -147,575 0.00% 1,779,019
2020-01-20 2020-01-16 41.064 191,848 +147,575 0.00% 7,878,018
2020-01-16 2020-01-14 40.115 44,273 -137,244 0.00% 1,776,019
2020-01-15 2020-01-13 40.183 181,517 +137,244 0.00% 7,293,887
2020-01-03 2019-12-31 41.132 44,273 -129,866 0.00% 1,821,020
2020-01-02 2019-12-27 40.793 174,139 +129,817 0.00% 7,103,618
2019-12-30 2019-12-24 39.980 44,322 +49 0.00% 1,771,978
2019-12-20 2019-12-18 39.167 44,273 -1,184 0.00% 1,734,019
2019-12-18 2019-12-16 39.505 45,457 -8,854 0.00% 1,795,793
2019-12-17 2019-12-13 39.573 54,311 +8,854 0.00% 2,149,254
2019-12-02 2019-11-28 36.321 45,457 -19,185 0.00% 1,651,021
2019-11-29 2019-11-27 36.321 64,642 +19,185 0.00% 2,347,830
2019-11-11 2019-11-07 37.201 45,457 -35,418 0.00% 1,691,064
2019-11-08 2019-11-06 37.134 80,875 +35,418 0.00% 3,003,184
2019-11-05 2019-11-01 34.288 45,457 -1,476 0.00% 1,558,613
2019-11-04 2019-10-31 33.610 46,933 -7,378 0.00% 1,577,419
2019-11-01 2019-10-30 33.678 54,311 +6,641 0.00% 1,829,074
2019-10-31 2019-10-29 34.288 47,670 +2,213 0.00% 1,634,492
2019-10-28 2019-10-24 34.084 45,457 -79,690 0.00% 1,549,372
2019-10-25 2019-10-23 34.897 125,147 +79,690 0.00% 4,367,317
2019-10-04 2019-10-02 33.339 45,457 -70,836 0.00% 1,515,489
2019-10-03 2019-09-30 33.407 116,293 +70,836 0.00% 3,884,969
2019-10-02 2019-09-27 33.271 45,457 -13,282 0.00% 1,512,409
2019-09-30 2019-09-26 33.542 58,739 +13,282 0.00% 1,970,238
2019-09-18 2019-09-16 36.196 45,457 -157,905 0.00% 1,645,344
2019-09-17 2019-09-13 36.471 203,362 +158,684 0.00% 7,416,895
2019-09-05 2019-09-03 33.852 44,678 -17,405 0.00% 1,512,418
2019-09-04 2019-09-02 34.196 62,083 -30,459 0.00% 2,123,005
2019-09-03 2019-08-30 34.196 92,542 +47,864 0.00% 3,164,588
2019-09-02 2019-08-29 34.265 44,678 -17,405 0.00% 1,530,900
2019-08-30 2019-08-28 34.334 62,083 +17,405 0.00% 2,131,566
2019-08-27 2019-08-23 34.610 44,678 -18,855 0.00% 1,546,301
2019-08-26 2019-08-22 34.955 63,533 +18,855 0.00% 2,220,772
2019-08-20 2019-08-16 34.196 44,678 -46,414 0.00% 1,527,820
2019-08-19 2019-08-15 34.058 91,092 +46,414 0.00% 3,102,443
2019-08-13 2019-08-09 34.748 44,678 -42,063 0.00% 1,552,462
2019-08-12 2019-08-08 35.024 86,741 +42,063 0.00% 3,037,979
2019-07-25 2019-07-23 38.402 44,678 -580 0.00% 1,715,717
2019-07-24 2019-07-22 38.471 45,258 -297,342 0.00% 1,741,110
2019-07-22 2019-07-18 39.229 342,600 +333,604 0.00% 13,439,907
2019-07-18 2019-07-16 39.367 8,996 -111,685 0.00% 354,146
2019-07-15 2019-07-11 39.574 120,681 -4,352 0.00% 4,775,814
2019-07-12 2019-07-10 39.160 125,033 +116,037 0.00% 4,896,318
2019-07-11 2019-07-09 39.229 8,996 -60,919 0.00% 352,905
2019-07-10 2019-07-08 39.643 69,915 +40,612 0.00% 2,771,627
2019-07-09 2019-07-05 40.677 29,303 +20,307 0.00% 1,191,957
2019-07-08 2019-07-04 40.470 8,996 -73,973 0.00% 364,069
2019-07-05 2019-07-03 40.332 82,969 +73,973 0.00% 3,346,327
2019-06-24 2019-06-20 38.747 8,996 -145,046 0.00% 348,564
2019-06-18 2019-06-14 38.967 154,042 +2,781 0.00% 6,002,603
2019-06-17 2019-06-13 39.318 151,261 -59,819 0.00% 5,947,336
2019-06-14 2019-06-12 38.546 211,080 +24,212 0.00% 8,136,300
2019-06-10 2019-06-05 38.055 186,868 -55,546 0.00% 7,111,181
2019-06-06 2019-06-04 37.774 242,414 +55,546 0.00% 9,156,879
2019-05-28 2019-05-24 38.476 186,868 -142,427 0.00% 7,189,903
2019-05-27 2019-05-23 38.686 329,295 +142,427 0.00% 12,739,261
2019-05-09 2019-05-07 40.442 186,868 -64,092 0.00% 7,557,270
2019-05-07 2019-05-03 41.144 250,960 +64,092 0.00% 10,325,465
2019-03-19 2019-03-15 39.950 186,868 -8,545 0.00% 7,465,428
2019-03-18 2019-03-14 39.599 195,413 +8,545 0.00% 7,738,202
2019-03-12 2019-03-08 39.038 186,868 -764,833 0.00% 7,294,865
2019-03-06 2019-03-04 41.565 951,701 +764,833 0.01% 39,557,583
2019-03-01 2019-02-27 40.161 186,868 -51,274 0.00% 7,504,789
2019-02-27 2019-02-25 40.793 238,142 -4,272 0.00% 9,714,482
2019-02-26 2019-02-22 40.933 242,414 +4,272 0.00% 9,922,789
2019-02-25 2019-02-21 40.723 238,142 -4,272 0.00% 9,697,762
2019-02-15 2019-02-13 40.582 242,414 -111,094 0.00% 9,837,688
2019-02-14 2019-02-12 40.231 353,508 +49,850 0.00% 14,222,023
2019-02-13 2019-02-11 40.652 303,658 +61,244 0.00% 12,344,423
2019-02-11 2019-02-04 41.074 242,414 -8,546 0.00% 9,956,830
2019-02-08 2019-01-31 41.425 250,960 -220,907 0.00% 10,395,946
2019-02-01 2019-01-30 40.652 471,867 +230,423 0.01% 19,182,521
2019-01-30 2019-01-28 39.810 241,444 -70,919 0.00% 9,611,850
2019-01-29 2019-01-25 39.599 312,363 +86,880 0.00% 12,369,331
2019-01-28 2019-01-24 38.546 225,483 -156,669 0.00% 8,691,479
2019-01-25 2019-01-23 38.476 382,152 +156,669 0.00% 14,703,618
2019-01-23 2019-01-21 38.406 225,483 -178,033 0.00% 8,659,816
2019-01-22 2019-01-18 39.038 403,516 +178,033 0.01% 15,752,267
2019-01-18 2019-01-16 39.389 225,483 +757 0.00% 8,881,456
2019-01-17 2019-01-15 39.248 224,726 +8,668 0.00% 8,820,082
2019-01-16 2019-01-14 38.616 216,058 -2,159 0.00% 8,343,352
2019-01-15 2019-01-11 38.546 218,217 -49,454 0.00% 8,411,403
2019-01-14 2019-01-10 37.423 267,671 +52,698 0.00% 10,016,962
2019-01-11 2019-01-09 37.914 214,973 +28,881 0.00% 8,150,518
2019-01-10 2019-01-08 37.633 186,092 +367 0.00% 7,003,256
2019-01-04 2019-01-02 35.667 185,725 -123 0.00% 6,624,324
2019-01-03 2018-12-31 37.774 185,848 -2,849 0.00% 7,020,171
2019-01-02 2018-12-27 36.299 188,697 -64,092 0.00% 6,849,566
2018-12-28 2018-12-24 36.580 252,789 +44,153 0.00% 9,247,054
2018-12-27 2018-12-20 37.704 208,636 +17,843 0.00% 7,866,310
2018-12-21 2018-12-19 37.704 190,793 -13,128 0.00% 7,193,566
2018-12-20 2018-12-18 37.282 203,921 +11,704 0.00% 7,602,632
2018-12-19 2018-12-17 38.265 192,217 +4,272 0.00% 7,355,222
2018-12-04 2018-11-30 38.335 187,945 +570 0.00% 7,204,949
2018-11-30 2018-11-28 37.704 187,375 -9,970 0.00% 7,064,695
2018-11-29 2018-11-27 36.510 197,345 +9,970 0.00% 7,205,050
2018-11-28 2018-11-26 37.142 187,375 -7,121 0.00% 6,959,449
2018-11-27 2018-11-23 36.369 194,496 +7,121 0.00% 7,073,721
2018-11-20 2018-11-16 37.142 187,375 -14,243 0.00% 6,959,449
2018-11-19 2018-11-15 36.580 201,618 +14,243 0.00% 7,375,213
2018-11-15 2018-11-13 35.176 187,375 +926 0.00% 6,591,085
2018-11-13 2018-11-09 35.387 186,449 -56,971 0.00% 6,597,784
2018-11-12 2018-11-08 36.299 243,420 +2,849 0.00% 8,835,972
2018-11-09 2018-11-07 36.018 240,571 +54,122 0.00% 8,664,992
2018-11-05 2018-11-01 36.089 186,449 -338,977 0.00% 6,728,693
2018-11-02 2018-10-31 34.474 525,426 +338,977 0.01% 18,113,425
2018-10-30 2018-10-26 33.701 186,449 -214 0.00% 6,283,604
2018-10-29 2018-10-25 33.491 186,663 -558,100 0.00% 6,251,499
2018-10-26 2018-10-24 33.210 744,763 +558,314 0.01% 24,733,567
2018-10-15 2018-10-11 31.736 186,449 -1,424 0.00% 5,917,060
2018-10-12 2018-10-10 33.280 187,873 -39,880 0.00% 6,252,450
2018-10-11 2018-10-09 32.297 227,753 +39,880 0.00% 7,355,792
2018-09-27 2018-09-24 35.527 187,873 -320,461 0.00% 6,674,556
2018-09-26 2018-09-21 36.721 508,334 +320,461 0.01% 18,666,305
2018-09-18 2018-09-14 34.493 187,873 +3,164 0.00% 6,480,309
2018-09-04 2018-08-31 35.493 184,709 -884,979 0.00% 6,555,845
2018-09-03 2018-08-30 35.850 1,069,688 -2,222,249 0.01% 38,348,209
2018-08-29 2018-08-27 36.207 3,291,937 -155,431 0.04% 119,191,070
2018-08-28 2018-08-24 34.922 3,447,368 +386,478 0.04% 120,387,321
2018-08-27 2018-08-23 34.922 3,060,890 +1,121,626 0.04% 106,890,923
2018-08-24 2018-08-22 34.493 1,939,264 +102,081 0.03% 66,891,096
2018-08-23 2018-08-21 34.422 1,837,183 -525,106 0.02% 63,238,812
2018-08-22 2018-08-20 33.850 2,362,289 +175,035 0.03% 79,964,203
2018-08-21 2018-08-17 33.136 2,187,254 +355,672 0.03% 72,477,206
2018-08-16 2018-08-14 33.350 1,831,582 -35,007 0.02% 61,084,003
2018-08-14 2018-08-10 33.993 1,866,589 -840,170 0.02% 63,451,209
2018-08-13 2018-08-09 33.136 2,706,759 -79,816 0.04% 89,691,609
2018-08-10 2018-08-08 33.065 2,786,575 +175,036 0.04% 92,137,404
2018-08-09 2018-08-07 33.993 2,611,539 +700,141 0.03% 88,774,393
2018-08-08 2018-08-06 33.065 1,911,398 -1,400 0.02% 63,199,896
2018-08-07 2018-08-03 33.636 1,912,798 -18,204 0.02% 64,338,993
2018-08-06 2018-08-02 33.636 1,931,002 +79,816 0.03% 64,951,304
2018-07-27 2018-07-25 35.707 1,851,186 -383,677 0.02% 66,100,433
2018-07-26 2018-07-24 35.136 2,234,863 +383,677 0.03% 78,523,609
2018-07-23 2018-07-19 33.779 1,851,186 +350,071 0.02% 62,531,010
2018-07-20 2018-07-18 34.636 1,501,115 +980,198 0.02% 51,992,410
2018-07-19 2018-07-17 34.850 520,917 +315,064 0.01% 18,154,011
2018-07-18 2018-07-16 35.993 205,853 +880 0.00% 7,409,211
2018-07-12 2018-07-10 36.493 204,973 -8,401 0.00% 7,480,004
2018-07-11 2018-07-09 36.207 213,374 +8,401 0.00% 7,725,626
2018-07-10 2018-07-06 35.279 204,973 -28,005 0.00% 7,231,158
2018-07-09 2018-07-05 35.279 232,978 +28,005 0.00% 8,219,135
2018-06-22 2018-06-20 39.064 204,973 -2,800 0.00% 8,006,971
2018-06-21 2018-06-19 39.135 207,773 -4,201 0.00% 8,131,186
2018-06-20 2018-06-15 40.920 211,974 +4,201 0.00% 8,674,041
2018-06-19 2018-06-14 40.706 207,773 -350,071 0.00% 8,457,621
2018-06-15 2018-06-13 41.206 557,844 +317,864 0.01% 22,986,499
2018-06-14 2018-06-12 42.287 239,980 +32,207 0.00% 10,148,095
2018-06-13 2018-06-11 41.634 207,773 +3,207 0.00% 8,650,514
2018-06-11 2018-06-07 42.070 204,566 -1,378 0.00% 8,606,020
2018-06-08 2018-06-06 41.272 205,944 +1,378 0.00% 8,499,675
2018-06-07 2018-06-05 40.909 204,566 -325,365 0.00% 8,368,613
2018-06-06 2018-06-04 39.313 529,931 +347,424 0.01% 20,833,370
2018-05-24 2018-05-21 39.676 182,507 -28,952 0.00% 7,241,154
2018-05-23 2018-05-18 39.676 211,459 -515,621 0.00% 8,389,854
2018-05-17 2018-05-15 39.821 727,080 +13,786 0.01% 28,953,125
2018-05-16 2018-05-14 40.039 713,294 -6,893 0.01% 28,559,366
2018-05-15 2018-05-11 39.241 720,187 +6,893 0.01% 28,260,735
2018-05-10 2018-05-08 38.370 713,294 -363,967 0.01% 27,369,392
2018-05-09 2018-05-07 38.008 1,077,261 +363,967 0.01% 40,944,270
2018-05-08 2018-05-04 37.935 713,294 -51,010 0.01% 27,058,964
2018-05-04 2018-05-02 38.443 764,304 +2,757 0.01% 29,382,105
2018-05-02 2018-04-27 37.355 761,547 -4,136 0.01% 28,447,549
2018-04-30 2018-04-26 37.282 765,683 +4,136 0.01% 28,546,511
2018-04-26 2018-04-24 38.298 761,547 -8,272 0.01% 29,165,642
2018-04-25 2018-04-23 37.065 769,819 -4,136 0.01% 28,533,197
2018-04-24 2018-04-20 37.790 773,955 +12,408 0.01% 29,247,877
2018-04-19 2018-04-17 38.008 761,547 +4,136 0.01% 28,944,690
2018-04-17 2018-04-13 40.039 757,411 -9,651 0.01% 30,325,753
2018-04-10 2018-04-06 39.386 767,062 -412,221 0.01% 30,211,425
2018-04-09 2018-04-04 39.241 1,179,283 +412,221 0.02% 46,276,042
2018-04-06 2018-04-03 39.676 767,062 +9,651 0.01% 30,433,977
2018-03-20 2018-03-16 40.692 757,411 -70,312 0.01% 30,820,195
2018-03-19 2018-03-15 40.474 827,723 +70,312 0.01% 33,501,182
2018-03-06 2018-03-02 40.256 757,411 +1,379 0.01% 30,490,567
2018-02-27 2018-02-23 41.127 756,032 +323,986 0.01% 31,093,109
2018-02-26 2018-02-22 40.401 432,046 -1,756,420 0.01% 17,455,251
2018-02-23 2018-02-21 41.707 2,188,466 -1,097,418 0.03% 91,274,309
2018-02-22 2018-02-20 41.054 3,285,884 -41,360 0.04% 134,899,260
2018-02-21 2018-02-15 41.562 3,327,244 +416,357 0.04% 138,286,626
2018-02-20 2018-02-13 38.298 2,910,887 +2,675,991 0.04% 111,480,826
2018-02-09 2018-02-07 39.241 234,896 +30,330 0.00% 9,217,514
2018-02-07 2018-02-05 44.826 204,566 -392,920 0.00% 9,169,863
2018-02-06 2018-02-02 44.971 597,486 -48,253 0.01% 26,869,546
2018-02-05 2018-02-01 45.696 645,739 -215,072 0.01% 29,507,912
2018-02-02 2018-01-31 43.956 860,811 +126,148 0.01% 37,837,405
2018-01-30 2018-01-26 44.898 734,663 -9,651 0.01% 32,985,246
2018-01-25 2018-01-23 44.971 744,314 +496,320 0.01% 33,472,549
2018-01-24 2018-01-22 44.101 247,994 +20,680 0.00% 10,936,684
2018-01-23 2018-01-19 43.230 227,314 +22,059 0.00% 9,826,828
2018-01-17 2018-01-15 41.344 205,255 -6,893 0.00% 8,486,127
2018-01-15 2018-01-11 42.360 212,148 -5,515 0.00% 8,986,544
2018-01-11 2018-01-09 42.432 217,663 -75,689 0.00% 9,235,946
2018-01-10 2018-01-08 42.650 293,352 +5,515 0.00% 12,511,440
2018-01-05 2018-01-03 38.733 287,837 +75,689 0.00% 11,148,817
2018-01-03 2017-12-29 36.485 212,148 -11,030 0.00% 7,740,122
2018-01-02 2017-12-28 36.339 223,178 -9,650 0.00% 8,110,171
2017-12-29 2017-12-27 35.759 232,828 +52,389 0.00% 8,325,744
2017-12-15 2017-12-13 34.744 180,439 -67,555 0.00% 6,269,124
2017-12-14 2017-12-12 34.744 247,994 +67,555 0.00% 8,616,236
2017-11-28 2017-11-24 35.614 180,439 -16,544 0.00% 6,426,179
2017-11-27 2017-11-23 35.542 196,983 +16,544 0.00% 7,001,091
2017-10-24 2017-10-20 37.210 180,439 +1,212 0.00% 6,714,114
2017-10-20 2017-10-18 37.355 179,227 -103,400 0.00% 6,695,015
2017-10-19 2017-10-17 37.355 282,627 +103,400 0.00% 10,557,517
2017-10-18 2017-10-16 37.500 179,227 -53,768 0.00% 6,721,015
2017-10-17 2017-10-13 37.500 232,995 +53,768 0.00% 8,737,316
2017-10-06 2017-10-03 37.790 179,227 -9,650 0.00% 6,773,015
2017-10-04 2017-09-29 36.847 188,877 +9,650 0.00% 6,959,591
2017-10-03 2017-09-28 36.775 179,227 -38,602 0.00% 6,591,015
2017-09-29 2017-09-27 36.920 217,829 +38,602 0.00% 8,042,191
2017-09-20 2017-09-18 42.360 179,227 -11,029 0.00% 7,592,017
2017-09-19 2017-09-15 40.401 190,256 +4,136 0.00% 7,686,603
2017-09-13 2017-09-11 40.189 186,120 +2,378 0.00% 7,480,051
2017-08-30 2017-08-28 40.483 183,742 +6,805 0.00% 7,438,481
2017-08-25 2017-08-22 38.867 176,937 -8,167 0.00% 6,876,992
2017-08-24 2017-08-21 37.471 185,104 +8,167 0.00% 6,936,018
2017-08-15 2017-08-11 37.177 176,937 -6,805 0.00% 6,577,993
2017-08-14 2017-08-10 37.912 183,742 +6,805 0.00% 6,965,982
2017-07-25 2017-07-21 38.279 176,937 -2,382 0.00% 6,772,992
2017-07-24 2017-07-20 38.426 179,319 +2,382 0.00% 6,890,523
2017-07-18 2017-07-14 37.324 176,937 -6,805 0.00% 6,603,993
2017-07-14 2017-07-12 34.605 183,742 -206,881 0.00% 6,358,483
2017-07-13 2017-07-11 34.752 390,623 +185,104 0.01% 13,575,104
2017-07-11 2017-07-07 34.091 205,519 +21,777 0.00% 7,006,388
2017-06-16 2017-06-14 35.094 183,742 +3,326 0.00% 6,448,219
2017-06-13 2017-06-09 35.468 180,416 -100,231 0.00% 6,398,996
2017-06-12 2017-06-08 35.842 280,647 +66,821 0.00% 10,058,990
2017-06-09 2017-06-07 35.917 213,826 +33,410 0.00% 7,679,982
2017-06-08 2017-06-06 35.917 180,416 -220,509 0.00% 6,479,996
2017-05-19 2017-05-17 33.298 400,925 -5,345 0.01% 13,350,011
2017-05-18 2017-05-16 33.448 406,270 +5,345 0.01% 13,588,789
2017-05-10 2017-05-08 32.475 400,925 -367 0.01% 13,020,010
2017-05-09 2017-05-05 32.774 401,292 +367 0.01% 13,152,039
2017-05-04 2017-04-28 33.822 400,925 -144,333 0.01% 13,560,011
2017-05-02 2017-04-27 34.121 545,258 +144,333 0.01% 18,604,815
2017-04-07 2017-04-05 33.597 400,925 -2,673 0.01% 13,470,011
2017-04-06 2017-04-03 33.448 403,598 -30,737 0.01% 13,499,416
2017-04-05 2017-03-31 33.223 434,335 -1,391,209 0.01% 14,429,998
2017-03-24 2017-03-22 36.441 1,825,544 -1,397,890 0.02% 66,524,211
2017-03-23 2017-03-21 37.114 3,223,434 -1,337 0.04% 119,635,185
2017-03-21 2017-03-17 37.264 3,224,771 -1,570,288 0.04% 120,167,406
2017-03-20 2017-03-16 37.862 4,795,059 -333,436 0.07% 181,552,794
2017-03-16 2017-03-14 37.114 5,128,495 +668 0.07% 190,340,006
2017-03-10 2017-03-08 36.590 5,127,827 -441,017 0.07% 187,629,313
2017-03-09 2017-03-07 35.618 5,568,844 +441,017 0.08% 198,349,208
2017-03-08 2017-03-06 34.944 5,127,827 -21,382 0.07% 179,187,913
2017-03-07 2017-03-03 34.869 5,149,209 -22,719 0.07% 179,549,790
2017-03-06 2017-03-02 35.318 5,171,928 +44,101 0.07% 182,663,988
2017-02-27 2017-02-23 36.441 5,127,827 -2,672 0.07% 186,861,913
2017-02-23 2017-02-21 35.318 5,130,499 +2,672 0.07% 181,200,784
2017-02-21 2017-02-17 35.318 5,127,827 -142,996 0.07% 181,106,413
2017-02-17 2017-02-15 36.366 5,270,823 +1,180,055 0.07% 191,678,396
2017-02-16 2017-02-14 36.141 4,090,768 +1,026,367 0.06% 147,846,295
2017-02-14 2017-02-10 36.141 3,064,401 +1,766,741 0.04% 110,751,902
2017-02-13 2017-02-09 36.665 1,297,660 -73,502 0.02% 47,579,017
2017-02-10 2017-02-08 36.067 1,371,162 +73,502 0.02% 49,453,186
2017-02-09 2017-02-07 34.271 1,297,660 +841,942 0.02% 44,471,816
2017-02-01 2017-01-25 33.971 455,718 +275,302 0.01% 15,481,410
2017-01-03 2016-12-29 30.380 180,416 -165,716 0.00% 5,480,997
2016-12-30 2016-12-28 30.604 346,132 +165,716 0.00% 10,593,111
2016-12-22 2016-12-20 30.829 180,416 -865 0.00% 5,561,997
2016-12-05 2016-12-01 33.897 181,281 -575,995 0.00% 6,144,817
2016-12-02 2016-11-30 33.523 757,276 +575,995 0.01% 25,385,789
2016-11-30 2016-11-28 33.747 181,281 -10,023 0.00% 6,117,688
2016-11-24 2016-11-22 33.597 191,304 +10,023 0.00% 6,427,304
2016-11-23 2016-11-21 32.999 181,281 -186 0.00% 5,982,040
2016-11-22 2016-11-18 32.924 181,467 +186 0.00% 5,974,600
2016-11-15 2016-11-11 34.720 181,281 -17,968 0.00% 6,294,029
2016-11-14 2016-11-10 35.543 199,249 +17,968 0.00% 7,081,874
2016-11-08 2016-11-04 35.318 181,281 -1,336 0.00% 6,402,547
2016-11-07 2016-11-03 35.393 182,617 +1,336 0.00% 6,463,397
2016-11-04 2016-11-02 35.543 181,281 -76,175 0.00% 6,443,241
2016-11-03 2016-11-01 36.067 257,456 +1,336 0.00% 9,285,569
2016-10-27 2016-10-25 36.216 256,120 -8,178 0.00% 9,275,713
2016-10-25 2016-10-20 36.441 264,298 -323,413 0.00% 9,631,220
2016-10-24 2016-10-19 36.665 587,711 +316,731 0.01% 21,548,566
2016-10-20 2016-10-18 37.114 270,980 +13,364 0.00% 10,057,207
2016-10-18 2016-10-14 35.468 257,616 +8,178 0.00% 9,137,127
2016-10-17 2016-10-13 35.543 249,438 -53,457 0.00% 8,865,734
2016-10-14 2016-10-12 36.441 302,895 +53,457 0.00% 11,037,724
2016-10-12 2016-10-07 37.488 249,438 -14,701 0.00% 9,351,016
2016-10-11 2016-10-06 37.937 264,139 +14,701 0.00% 10,020,721
2016-10-07 2016-10-05 38.311 249,438 -2,564,581 0.00% 9,556,328
2016-10-06 2016-10-04 38.012 2,814,019 +2,564,581 0.04% 106,966,849
2016-10-04 2016-09-30 39.359 249,438 -200,462 0.00% 9,817,634
2016-09-30 2016-09-28 40.556 449,900 -8,019 0.01% 18,246,255
2016-09-27 2016-09-23 40.781 457,919 +8,178 0.01% 18,674,270
2016-09-20 2016-09-15 38.237 449,741 -1,336 0.01% 17,196,571
2016-09-15 2016-09-13 39.364 451,077 +6,061 0.01% 17,756,244
2016-09-13 2016-09-09 41.639 445,016 +1,160 0.01% 18,530,240
2016-08-12 2016-08-10 40.957 443,856 -42,190 0.01% 18,178,955
2016-08-11 2016-08-09 40.805 486,046 +42,190 0.01% 19,833,197
2016-08-10 2016-08-08 40.426 443,856 -3,955 0.01% 17,943,302
2016-08-09 2016-08-05 39.440 447,811 +3,955 0.01% 17,661,646
2016-08-04 2016-08-01 39.364 443,856 -571,552 0.01% 17,471,996
2016-08-03 2016-07-29 38.681 1,015,408 +571,552 0.02% 39,277,499
2016-07-15 2016-07-13 39.137 443,856 -6,592 0.01% 17,371,002
2016-07-14 2016-07-12 38.833 450,448 +6,592 0.01% 17,492,331
2016-07-05 2016-06-30 37.165 443,856 -32,961 0.01% 16,495,719
2016-06-30 2016-06-28 34.889 476,817 +32,961 0.01% 16,635,759
2016-06-23 2016-06-21 34.965 443,856 -1,318 0.01% 15,519,442
2016-06-22 2016-06-20 34.813 445,174 +1,318 0.01% 15,497,996
2016-06-17 2016-06-15 35.041 443,856 -2,636 0.01% 15,553,106
2016-06-16 2016-06-14 35.193 446,492 -246,552 0.01% 15,713,203
2016-06-15 2016-06-13 35.875 693,044 +249,188 0.01% 24,863,085
2016-06-07 2016-06-03 35.648 443,856 +853 0.01% 15,822,424
2016-06-03 2016-06-01 35.648 443,003 -21,095 0.01% 15,792,017
2016-06-02 2016-05-31 35.420 464,098 +21,095 0.01% 16,438,404
2016-05-17 2016-05-13 32.917 443,003 -10,547 0.01% 14,582,415
2016-05-16 2016-05-12 33.600 453,550 +10,547 0.01% 15,239,193
2016-05-10 2016-05-06 35.301 443,003 +8,019 0.01% 15,638,294
2016-04-13 2016-04-11 37.309 434,984 +90,622 0.01% 16,228,819
2016-04-11 2016-04-07 36.691 344,362 -161,824 0.01% 12,635,002
2016-04-08 2016-04-06 36.768 506,186 +337,889 0.01% 18,611,594
2016-04-05 2016-03-31 37.927 168,297 -14,241 0.00% 6,382,993
2016-04-01 2016-03-30 37.927 182,538 +12,946 0.00% 6,923,111
2016-03-31 2016-03-29 37.000 169,592 +1,295 0.00% 6,274,908
2016-03-29 2016-03-23 37.850 168,297 -378,669 0.00% 6,369,993
2016-03-24 2016-03-22 38.854 546,966 +348,246 0.01% 21,251,755
2016-03-23 2016-03-21 39.395 198,720 +30,423 0.00% 7,828,494
2016-03-16 2016-03-14 40.476 168,297 -227 0.00% 6,811,992
2016-03-15 2016-03-11 39.781 168,524 -6,246 0.00% 6,704,023
2016-03-04 2016-03-02 38.159 174,770 -129,460 0.00% 6,668,994
2016-02-18 2016-02-16 35.378 304,230 +126,871 0.00% 10,763,017
2016-02-11 2016-02-04 33.679 177,359 +2,589 0.00% 5,973,188
2016-02-03 2016-02-01 34.605 174,770 -2,589 0.00% 6,047,995
2016-02-01 2016-01-28 33.215 177,359 +2,589 0.00% 5,890,989
2016-01-28 2016-01-26 32.365 174,770 -6,473 0.00% 5,656,495
2016-01-27 2016-01-25 33.138 181,243 -80,265 0.00% 6,005,996
2016-01-26 2016-01-22 33.447 261,508 +86,738 0.00% 8,746,602
2016-01-19 2016-01-15 34.142 174,770 -12,946 0.00% 5,966,995
2016-01-18 2016-01-14 34.605 187,716 +12,946 0.00% 6,495,997
2015-12-28 2015-12-22 41.480 174,770 -45,311 0.00% 7,249,494
2015-12-18 2015-12-16 40.631 220,081 +19,419 0.00% 8,942,003
2015-12-17 2015-12-15 39.395 200,662 +16,830 0.00% 7,904,999
2015-12-16 2015-12-14 38.931 183,832 +9,062 0.00% 7,156,788
2015-12-07 2015-12-03 42.253 174,770 -32,365 0.00% 7,384,493
2015-11-12 2015-11-10 39.395 207,135 -18,124 0.00% 8,160,000
2015-11-11 2015-11-09 41.094 225,259 +18,124 0.00% 9,256,787
2015-11-06 2015-11-04 41.480 207,135 +32,365 0.00% 8,592,000
2015-10-22 2015-10-19 39.704 174,770 -129,460 0.00% 6,938,994
2015-10-16 2015-10-14 40.245 304,230 +4,095 0.00% 12,243,824
2015-09-30 2015-09-25 36.878 300,135 -106,004 0.00% 11,068,518
2015-09-29 2015-09-24 36.174 406,139 +106,004 0.01% 14,691,583
2015-09-25 2015-09-23 36.565 300,135 -67,689 0.00% 10,974,518
2015-09-24 2015-09-22 38.444 367,824 +67,689 0.01% 14,140,784
2015-09-23 2015-09-21 37.505 300,135 -319,292 0.00% 11,256,519
2015-09-18 2015-09-16 36.644 619,427 -372,933 0.01% 22,698,017
2015-09-17 2015-09-15 35.626 992,360 +338,450 0.02% 35,353,513
2015-09-16 2015-09-14 35.626 653,910 +353,775 0.01% 23,295,997
2015-09-09 2015-09-07 34.204 300,135 +2,645 0.00% 10,265,966
2015-09-07 2015-09-02 35.231 297,490 -5,064 0.00% 10,480,995
2015-09-04 2015-09-01 34.994 302,554 +5,064 0.00% 10,587,707
2015-08-31 2015-08-27 36.653 297,490 +126,591 0.00% 10,903,995
2015-07-24 2015-07-22 41.946 170,899 -12,659 0.00% 7,168,517
2015-07-16 2015-07-14 40.445 183,558 -50,636 0.00% 7,424,010
2015-07-15 2015-07-13 40.998 234,194 -10,128 0.00% 9,601,485
2015-07-14 2015-07-10 40.919 244,322 -179,760 0.00% 9,997,412
2015-07-13 2015-07-09 39.339 424,082 +239,891 0.01% 16,683,012
2015-07-10 2015-07-08 35.547 184,191 +633 0.00% 6,547,510
2015-07-09 2015-07-07 39.497 183,558 -31,648 0.00% 7,250,010
2015-07-08 2015-07-06 40.208 215,206 -94,943 0.00% 8,653,014
2015-06-18 2015-06-16 44.957 310,149 +3,877 0.00% 13,943,277
2015-06-11 2015-06-09 45.437 306,272 -86,257 0.00% 13,915,980
2015-06-10 2015-06-08 46.317 392,529 +86,257 0.01% 18,180,611
2015-05-28 2015-05-26 48.156 306,272 -43,754 0.00% 14,748,979
2015-05-27 2015-05-22 47.117 350,026 +43,754 0.01% 16,492,017
2015-05-20 2015-05-18 46.077 306,272 -48,754 0.00% 14,111,980
2015-05-19 2015-05-15 47.277 355,026 +48,754 0.01% 16,784,400
2015-05-13 2015-05-11 48.956 306,272 -33,128 0.01% 14,993,979
2015-05-12 2015-05-08 47.037 339,400 +33,128 0.01% 15,964,206
2015-04-29 2015-04-27 50.316 306,272 -1,251 0.01% 15,410,478
2015-04-28 2015-04-24 49.196 307,523 -30,002 0.01% 15,129,023
2015-04-27 2015-04-23 48.636 337,525 +31,253 0.01% 16,416,013
2015-04-23 2015-04-21 46.157 306,272 -81,256 0.01% 14,136,480
2015-04-22 2015-04-20 46.077 387,528 +81,256 0.01% 17,855,982
2015-04-15 2015-04-13 47.117 306,272 -34,940 0.01% 14,430,479
2015-04-14 2015-04-10 46.877 341,212 +34,940 0.01% 15,994,847
2015-04-08 2015-04-01 41.357 306,272 -6,251 0.01% 12,666,482
2015-04-02 2015-03-31 40.077 312,523 +50,004 0.01% 12,525,004
2015-04-01 2015-03-30 41.597 262,519 -307,523 0.01% 10,919,990
2015-03-31 2015-03-27 39.917 570,042 -625 0.01% 22,754,409
2015-03-30 2015-03-26 38.557 570,667 +308,148 0.01% 22,003,307
2015-03-24 2015-03-20 35.517 262,519 -31,253 0.01% 9,323,992
2015-03-23 2015-03-19 35.597 293,772 +31,253 0.01% 10,457,517
2015-03-18 2015-03-16 34.797 262,519 -229,965 0.01% 9,134,992
2015-03-04 2015-03-02 38.077 492,484 -75,005 0.01% 18,752,417
2015-03-03 2015-02-27 37.837 567,489 +75,005 0.01% 21,472,211
2015-03-02 2015-02-26 38.317 492,484 -11,250 0.01% 18,870,604
2015-02-27 2015-02-25 37.677 503,734 -6,251 0.01% 18,979,307
2015-02-26 2015-02-24 36.957 509,985 -7,500 0.01% 18,847,665
2015-02-24 2015-02-18 37.597 517,485 +25,001 0.01% 19,456,011
2015-02-23 2015-02-16 37.917 492,484 -31,252 0.01% 18,673,625
2015-02-17 2015-02-13 37.677 523,736 +31,252 0.01% 19,732,927
2015-02-16 2015-02-12 36.877 492,484 +229,965 0.01% 18,161,479
2015-02-06 2015-02-04 37.517 262,519 -62,505 0.01% 9,848,991
2015-02-05 2015-02-03 37.197 325,024 +62,505 0.01% 12,090,007
2015-01-29 2015-01-27 38.557 262,519 -1,250 0.01% 10,121,991
2015-01-28 2015-01-26 38.877 263,769 +1,250 0.01% 10,254,587
2015-01-27 2015-01-23 39.277 262,519 -6,251 0.01% 10,310,991
2015-01-23 2015-01-21 39.357 268,770 +62,505 0.01% 10,578,012
2015-01-20 2015-01-16 39.277 206,265 -93,757 0.00% 8,101,496
2015-01-19 2015-01-15 40.397 300,022 -94,882 0.01% 12,120,001
2015-01-16 2015-01-14 39.517 394,904 +1,125 0.01% 15,605,463
2015-01-13 2015-01-09 39.197 393,779 +6,251 0.01% 15,435,006
2015-01-09 2015-01-07 39.677 387,528 +25,001 0.01% 15,375,984
2015-01-08 2015-01-06 39.837 362,527 -23,126 0.01% 14,442,018
2015-01-07 2015-01-05 40.397 385,653 +23,126 0.01% 15,579,240
2015-01-06 2015-01-02 39.997 362,527 +175,013 0.01% 14,500,018
2015-01-05 2014-12-31 36.877 187,514 -54,254 0.00% 6,915,010
2015-01-02 2014-12-29 35.277 241,768 +54,254 0.00% 8,528,950
2014-12-22 2014-12-18 34.957 187,514 -2,500 0.00% 6,555,009
2014-12-19 2014-12-17 34.637 190,014 +2,500 0.00% 6,581,603
2014-12-18 2014-12-16 34.717 187,514 -23,751 0.00% 6,510,009
2014-12-17 2014-12-15 35.997 211,265 -18,127 0.00% 7,604,983
2014-12-16 2014-12-12 36.797 229,392 -9,751 0.00% 8,441,007
2014-12-15 2014-12-11 36.717 239,143 +51,629 0.00% 8,780,688
2014-12-04 2014-12-02 37.357 187,514 -325,024 0.00% 7,005,010
2014-12-03 2014-12-01 36.477 512,538 +325,024 0.01% 18,696,016
2014-11-24 2014-11-20 32.558 187,514 -22,501 0.00% 6,105,009
2014-11-21 2014-11-19 32.958 210,015 +22,501 0.00% 6,921,587
2014-11-14 2014-11-12 34.477 187,514 -7,500 0.00% 6,465,009
2014-11-13 2014-11-11 34.477 195,014 +7,500 0.00% 6,723,590
2014-11-05 2014-11-03 36.397 187,514 -2,500 0.00% 6,825,010
2014-11-04 2014-10-31 35.997 190,014 +2,500 0.00% 6,840,003
2014-10-22 2014-10-20 34.237 187,514 -3,750 0.00% 6,420,009
2014-10-21 2014-10-17 33.678 191,264 +3,750 0.00% 6,441,300
2014-10-06 2014-09-30 31.966 187,514 -2,500 0.00% 5,994,008
2014-10-03 2014-09-29 32.478 190,014 +2,500 0.00% 6,171,203
2014-09-30 2014-09-26 33.118 187,514 -45,003 0.00% 6,210,009
2014-09-29 2014-09-25 33.118 232,517 +45,003 0.00% 7,700,399
2014-09-18 2014-09-16 34.237 187,514 -21,251 0.00% 6,420,009
2014-09-17 2014-09-15 34.717 208,765 +21,251 0.00% 7,247,790
2014-08-27 2014-08-25 37.444 187,514 +1,634 0.00% 7,021,197
2014-08-13 2014-08-11 37.444 185,880 -292,450 0.00% 6,960,014
2014-08-11 2014-08-07 36.395 478,330 +292,450 0.01% 17,408,591
2014-08-07 2014-08-05 36.959 185,880 -53,285 0.00% 6,870,014
2014-08-06 2014-08-04 37.847 239,165 +53,285 0.00% 9,051,695
2014-07-28 2014-07-24 36.152 185,880 -84,265 0.00% 6,720,013
2014-07-25 2014-07-23 36.152 270,145 +78,069 0.01% 9,766,398
2014-07-18 2014-07-16 32.844 192,076 -13,631 0.00% 6,308,513
2014-07-17 2014-07-15 32.844 205,707 +13,631 0.00% 6,756,207
2014-06-25 2014-06-23 30.956 192,076 -188,358 0.00% 5,945,812
2014-06-24 2014-06-20 31.407 380,434 +188,358 0.01% 11,948,451
2014-06-23 2014-06-19 31.504 192,076 -12,392 0.00% 6,051,212
2014-06-17 2014-06-13 32.053 204,468 -95,368 0.00% 6,553,813
2014-06-16 2014-06-12 31.633 299,836 +95,368 0.01% 9,484,825
2014-06-12 2014-06-10 31.915 204,468 -1,239 0.00% 6,525,559
2014-06-11 2014-06-09 31.817 205,707 +3,063 0.00% 6,544,881
2014-06-04 2014-05-30 33.094 202,644 -39,064 0.00% 6,706,386
2014-06-03 2014-05-29 32.603 241,708 +1,220 0.00% 7,880,387
2014-05-30 2014-05-28 32.537 240,488 -100,101 0.00% 7,824,851
2014-05-20 2014-05-16 31.522 340,589 -52,492 0.01% 10,735,916
2014-05-19 2014-05-15 32.079 393,081 +52,492 0.01% 12,609,509
2014-05-16 2014-05-14 32.505 340,589 -7,325 0.01% 11,070,716
2014-05-09 2014-05-07 29.064 347,914 -4,883 0.01% 10,111,811
2014-05-08 2014-05-05 30.440 352,797 +4,883 0.01% 10,739,252
2014-05-05 2014-04-30 31.161 347,914 -13,428 0.01% 10,841,412
2014-05-02 2014-04-29 31.325 361,342 +19,532 0.01% 11,319,044
2014-04-28 2014-04-24 31.554 341,810 -189,216 0.01% 10,785,604
2014-04-25 2014-04-23 31.685 531,026 +189,216 0.01% 16,825,799
2014-04-22 2014-04-16 32.767 341,810 -6,104 0.01% 11,200,004
2014-04-17 2014-04-15 33.013 347,914 +6,104 0.01% 11,485,513
2014-04-11 2014-04-09 35.224 341,810 -20,753 0.01% 12,040,005
2014-04-03 2014-04-01 33.422 362,563 +24,415 0.01% 12,117,613
2014-04-02 2014-03-31 32.931 338,148 +1,221 0.01% 11,135,413
2014-03-31 2014-03-27 31.784 336,927 +28,077 0.01% 10,708,804
2014-03-28 2014-03-26 31.915 308,850 -274,668 0.01% 9,856,892
2014-03-26 2014-03-24 32.636 583,518 +83,011 0.01% 19,043,511
2014-03-17 2014-03-13 30.801 500,507 +30,518 0.01% 15,415,991
2014-03-13 2014-03-11 32.144 469,989 +344,252 0.01% 15,107,414
2014-02-26 2014-02-24 33.176 125,737 +3,662 0.00% 4,171,493
2014-02-21 2014-02-19 35.388 122,075 -682,399 0.00% 4,320,002
2014-02-18 2014-02-14 35.388 804,474 -4,883 0.02% 28,468,802
2014-02-17 2014-02-13 35.552 809,357 +4,883 0.02% 28,774,202
2014-02-14 2014-02-12 36.535 804,474 -202,644 0.02% 29,391,402
2014-02-12 2014-02-10 32.537 1,007,118 +202,644 0.02% 32,768,988
2014-02-06 2014-02-04 33.340 804,474 +61,038 0.02% 26,821,302
2014-01-27 2014-01-23 35.798 743,436 +6,103 0.01% 26,613,283
2014-01-21 2014-01-17 35.470 737,333 -36,622 0.01% 26,153,210
2014-01-20 2014-01-16 35.798 773,955 +336,927 0.02% 27,705,793
2014-01-17 2014-01-15 35.798 437,028 +340,589 0.01% 15,644,588
2014-01-15 2014-01-13 36.207 96,439 -489 0.00% 3,491,792
2014-01-14 2014-01-10 36.535 96,928 +489 0.00% 3,541,258
2014-01-10 2014-01-08 35.552 96,439 -26,857 0.00% 3,428,592
2014-01-09 2014-01-07 33.340 123,296 +26,857 0.00% 4,110,710
2014-01-03 2013-12-31 35.716 96,439 -178,718 0.00% 3,444,392
2014-01-02 2013-12-27 35.716 275,157 +190,925 0.01% 9,827,442
2013-12-30 2013-12-24 35.880 84,232 -26,856 0.00% 3,022,210
2013-12-27 2013-12-20 36.289 111,088 +6,104 0.00% 4,031,292
2013-12-23 2013-12-19 37.108 104,984 +23,194 0.00% 3,895,783
2013-12-17 2013-12-13 37.026 81,790 +10,987 0.00% 3,028,392
2013-12-16 2013-12-12 37.108 70,803 +46,388 0.00% 2,627,382
2013-12-09 2013-12-05 38.009 24,415 -189,216 0.00% 928,000
2013-12-06 2013-12-04 38.173 213,631 +189,216 0.00% 8,154,994
2013-12-02 2013-11-28 39.074 24,415 -10,987 0.00% 954,000
2013-11-29 2013-11-27 38.419 35,402 +7,325 0.00% 1,360,110
2013-11-28 2013-11-26 38.583 28,077 +3,662 0.00% 1,083,291
2013-11-20 2013-11-18 39.812 24,415 -25,636 0.00% 972,000
2013-11-19 2013-11-15 38.501 50,051 +37,844 0.00% 1,927,010
2013-11-04 2013-10-31 39.320 12,207 -9,766 0.00% 479,981
2013-10-04 2013-10-02 37.436 21,973 -610,375 0.00% 822,582
2013-09-16 2013-09-12 39.320 632,348 -4,883 0.01% 24,863,990
2013-09-13 2013-09-11 39.074 637,231 +4,883 0.01% 24,899,390
2013-09-12 2013-09-10 38.992 632,348 +610,375 0.01% 24,656,790
2013-08-26 2013-08-22 38.142 21,973 +170 0.00% 838,098
2013-08-16 2013-08-13 40.701 21,803 -203,491 0.00% 887,415
2013-08-15 2013-08-12 39.793 225,294 +203,491 0.00% 8,965,202
2013-07-10 2013-07-08 32.991 21,803 -67,830 0.00% 719,292
2013-07-09 2013-07-05 33.106 89,633 +67,830 0.00% 2,967,398
2013-07-03 2013-06-28 33.601 21,803 -4,845 0.00% 732,612
2013-07-02 2013-06-27 32.132 26,648 -24,225 0.00% 856,251
2013-06-28 2013-06-26 31.471 50,873 +29,070 0.00% 1,601,046
2013-06-26 2013-06-24 30.844 21,803 -1,090 0.00% 672,491
2013-06-25 2013-06-21 31.339 22,893 -17,079 0.00% 717,451
2013-06-24 2013-06-20 31.604 39,972 +18,169 0.00% 1,263,256
2013-06-21 2013-06-19 33.684 21,803 -12,112 0.00% 734,412
2013-06-20 2013-06-18 34.344 33,915 +12,112 0.00% 1,164,793
2013-06-07 2013-06-05 37.729 21,803 -105,379 0.00% 822,614
2013-06-06 2013-06-04 37.564 127,182 +105,379 0.00% 4,777,498
2013-06-05 2013-06-03 38.708 21,803 -15,746 0.00% 843,944
2013-06-04 2013-05-31 38.624 37,549 +15,972 0.00% 1,450,304
2013-05-21 2013-05-16 38.124 21,577 -5,994 0.00% 822,596
2013-05-20 2013-05-15 38.291 27,571 +5,994 0.00% 1,055,710
2013-04-25 2013-04-23 38.207 21,577 -599,364 0.00% 824,396
2013-04-23 2013-04-19 39.625 620,941 +599,364 0.01% 24,605,006
2013-03-28 2013-03-26 35.705 21,577 -13,186 0.00% 770,397
2013-03-27 2013-03-25 35.454 34,763 +13,186 0.00% 1,232,497
2013-03-26 2013-03-22 35.371 21,577 -335 0.00% 763,197
2013-03-25 2013-03-21 35.454 21,912 +335 0.00% 776,874
2013-02-27 2013-02-25 37.456 21,577 +9,530 0.00% 808,196
2013-02-26 2013-02-22 37.206 12,047 +60 0.00% 448,222
2013-02-18 2013-02-14 37.707 11,987 -21,577 0.00% 451,990
2013-02-15 2013-02-08 36.789 33,564 +9,589 0.00% 1,234,786
2013-02-14 2013-02-07 36.539 23,975 +11,988 0.00% 876,016
2013-02-06 2013-02-04 38.708 11,987 -25,174 0.00% 463,989
2013-02-05 2013-02-01 39.208 37,161 +25,174 0.00% 1,457,018
2013-01-21 2013-01-17 41.377 11,987 -3,596 0.00% 495,989
2013-01-18 2013-01-16 41.377 15,583 +2,397 0.00% 644,781
2013-01-17 2013-01-15 41.711 13,186 +1,199 0.00% 550,000
2013-01-10 2013-01-08 41.627 11,987 -185,803 0.00% 498,989
2013-01-09 2013-01-07 42.211 197,790 +185,803 0.00% 8,348,999
2012-11-28 2012-11-26 37.707 11,987 -2,398 0.00% 451,990
2012-11-27 2012-11-23 37.290 14,385 +2,398 0.00% 536,410
2012-11-26 2012-11-22 36.205 11,987 -7,193 0.00% 433,990
2012-11-23 2012-11-21 35.454 19,180 +7,193 0.00% 680,013
2012-11-13 2012-11-09 34.620 11,987 -141,450 0.00% 414,990
2012-11-12 2012-11-08 35.037 153,437 +141,450 0.00% 5,375,996
2012-11-09 2012-11-07 35.871 11,987 -58,738 0.00% 429,990
2012-11-08 2012-11-06 35.788 70,725 +58,738 0.00% 2,531,103
2012-11-07 2012-11-05 36.122 11,987 -815 0.00% 432,990
2012-11-06 2012-11-02 35.955 12,802 +815 0.00% 460,293
2012-10-26 2012-10-24 33.002 11,987 -600 0.00% 395,591
2012-10-25 2012-10-22 33.702 12,587 +600 0.00% 424,212
2012-10-19 2012-10-17 33.269 11,987 -15,296 0.00% 398,791
2012-10-17 2012-10-15 32.334 27,283 -61,135 0.00% 882,176
2012-10-16 2012-10-12 32.301 88,418 -1,096,836 0.00% 2,855,983
2012-10-15 2012-10-11 31.934 1,185,254 +1,096,836 0.02% 37,849,740
2012-10-12 2012-10-10 31.700 88,418 +61,135 0.00% 2,802,876
2012-09-28 2012-09-26 32.034 27,283 -7,192 0.00% 873,983
2012-09-27 2012-09-25 31.967 34,475 +7,192 0.00% 1,102,070
2012-09-07 2012-09-05 29.598 27,283 -23,752 0.00% 807,524
2012-09-06 2012-09-04 29.698 51,035 +23,752 0.00% 1,515,646
2012-08-31 2012-08-29 30.185 27,283 -92,302 0.00% 823,530
2012-08-30 2012-08-28 30.151 119,585 +92,561 0.00% 3,605,611
2012-08-09 2012-08-07 30.387 27,024 -22,560 0.00% 821,174
2012-08-08 2012-08-06 30.589 49,584 +22,560 0.00% 1,516,724
2012-07-17 2012-07-13 30.791 27,024 -926 0.00% 832,099
2012-07-16 2012-07-12 30.589 27,950 +926 0.00% 854,962
2012-07-10 2012-07-06 32.206 27,024 -4,750 0.00% 870,336
2012-06-25 2012-06-21 27.961 31,774 +2,375 0.00% 888,442
2012-06-22 2012-06-20 29.107 29,399 +2,375 0.00% 855,708
2012-06-21 2012-06-19 29.646 27,024 -127,047 0.00% 801,146
2012-06-20 2012-06-18 30.656 154,071 +117,548 0.00% 4,723,256
2012-06-04 2012-05-31 27.662 36,523 -7,013 0.00% 1,010,310
2012-06-01 2012-05-30 28.890 43,536 +7,463 0.00% 1,257,765
2012-05-18 2012-05-16 26.230 36,073 -11,727 0.00% 946,185
2012-05-17 2012-05-15 27.287 47,800 +11,727 0.00% 1,304,324
2012-05-16 2012-05-14 27.389 36,073 -11,367 0.00% 988,019
2012-05-15 2012-05-11 27.458 47,440 +11,367 0.00% 1,302,591
2012-04-26 2012-04-24 26.946 36,073 -1,172 0.00% 972,024
2012-04-25 2012-04-23 27.151 37,245 +1,172 0.00% 1,011,227
2012-04-24 2012-04-20 27.696 36,073 -2,345 0.00% 999,093
2012-04-02 2012-03-29 25.002 38,418 -17,591 0.00% 960,520
2012-03-30 2012-03-28 25.343 56,009 +17,591 0.00% 1,419,431
2012-03-29 2012-03-27 25.513 38,418 -16,418 0.00% 980,176
2012-03-28 2012-03-26 24.934 54,836 -42,218 0.00% 1,367,259
2012-03-20 2012-03-16 24.968 97,054 -11,727 0.00% 2,423,215
2012-03-19 2012-03-15 26.196 108,781 +11,727 0.00% 2,849,586
2012-03-16 2012-03-14 26.912 97,054 -4,691 0.00% 2,611,908
2012-03-15 2012-03-13 27.014 101,745 -34,008 0.00% 2,748,563
2012-03-14 2012-03-12 26.366 135,753 +38,699 0.00% 3,579,286
2012-03-06 2012-03-02 27.048 97,054 -1,759 0.00% 2,625,150
2012-03-05 2012-03-01 26.196 98,813 +1,759 0.00% 2,588,468
2012-02-29 2012-02-27 27.662 97,054 +11,727 0.00% 2,684,737
2012-02-23 2012-02-21 27.219 85,327 -58,635 0.00% 2,322,506
2012-02-22 2012-02-20 27.253 143,962 +58,635 0.00% 3,923,396
2012-02-10 2012-02-08 25.991 85,327 -31,663 0.00% 2,217,731
2012-02-09 2012-02-07 24.695 116,990 -311,942 0.00% 2,889,048
2012-02-08 2012-02-06 24.934 428,932 +311,942 0.01% 10,694,817
2012-01-11 2012-01-09 21.727 116,990 -704 0.00% 2,541,884
2012-01-10 2012-01-06 21.148 117,694 +704 0.00% 2,488,935
2011-12-14 2011-12-12 23.228 116,990 -62,709 0.00% 2,717,461
2011-12-13 2011-12-09 23.433 179,699 +62,709 0.00% 4,210,851
2011-12-12 2011-12-08 24.422 116,990 -117 0.00% 2,857,125
2011-12-09 2011-12-07 24.490 117,107 +117 0.00% 2,867,971
2011-11-10 2011-11-08 23.126 116,990 -320 0.00% 2,705,490
2011-11-09 2011-11-07 24.354 117,310 +320 0.00% 2,856,938
2011-10-03 2011-09-28 20.090 116,990 -20,749 0.00% 2,350,345
2011-09-30 2011-09-27 20.261 137,739 +20,749 0.00% 2,790,685
2011-09-20 2011-09-16 23.401 116,990 +1,205 0.00% 2,737,682
2011-09-08 2011-09-06 27.158 115,785 -32,498 0.00% 3,144,437
2011-09-07 2011-09-05 26.813 148,283 +32,498 0.00% 3,975,899
2011-09-06 2011-09-02 27.743 115,785 -8,124 0.00% 3,212,274
2011-09-05 2011-09-01 28.846 123,909 +8,124 0.00% 3,574,314
2011-08-09 2011-08-05 28.536 115,785 -278 0.00% 3,304,053
2011-08-08 2011-08-04 29.915 116,063 +278 0.00% 3,471,986
2011-07-13 2011-07-11 29.949 115,785 -10,446 0.00% 3,467,660
2011-07-12 2011-07-08 30.087 126,231 +10,446 0.00% 3,797,910
2011-06-30 2011-06-28 28.398 115,785 -3,482 0.00% 3,288,092
2011-06-29 2011-06-27 28.571 119,267 +3,482 0.00% 3,407,527
2011-05-24 2011-05-20 27.942 115,785 +1,252 0.00% 3,235,290
2011-04-04 2011-03-31 27.559 114,533 -1,148 0.00% 3,156,412
2011-03-29 2011-03-25 26.618 115,681 -1,148 0.00% 3,079,229
2011-03-22 2011-03-18 24.563 116,829 -1,148 0.00% 2,869,633
2011-03-01 2011-02-25 22.542 117,977 -9,185 0.00% 2,659,428
2011-02-28 2011-02-24 22.124 127,162 +9,185 0.00% 2,813,310
2011-02-22 2011-02-18 22.716 117,977 +1,148 0.00% 2,679,980
2011-02-18 2011-02-16 22.890 116,829 +1,148 0.00% 2,674,254
2011-01-13 2011-01-11 26.514 115,681 -962,094 0.00% 3,067,138
2011-01-12 2011-01-10 26.340 1,077,775 +950,613 0.02% 28,388,110
2011-01-11 2011-01-07 27.002 127,162 -4,592 0.00% 3,433,568
2011-01-10 2011-01-06 26.618 131,754 +4,592 0.00% 3,507,064
2011-01-07 2011-01-05 26.792 127,162 +11,481 0.00% 3,406,985
2010-12-17 2010-12-15 25.782 115,681 +1,148 0.00% 2,982,499
2010-12-01 2010-11-29 26.305 114,533 -16,647 0.00% 3,012,757
2010-11-30 2010-11-26 26.514 131,180 +16,647 0.00% 3,478,074
2010-11-11 2010-11-09 29.615 114,533 -44,775 0.00% 3,391,846
2010-11-09 2010-11-05 28.535 159,308 +10,333 0.00% 4,545,776
2010-11-08 2010-11-04 28.430 148,975 +34,442 0.00% 4,235,358
2010-11-05 2010-11-03 28.221 114,533 -1,056 0.00% 3,232,230
2010-11-04 2010-11-02 28.047 115,589 +1,056 0.00% 3,241,895
2010-09-16 2010-09-14 31.081 114,533 +652 0.00% 3,559,763
2010-08-17 2010-08-13 28.628 113,881 +2,284 0.00% 3,260,169
2010-06-04 2010-06-02 25.595 111,597 +986 0.00% 2,856,378
2010-05-27 2010-05-25 26.515 110,611 -16,971 0.00% 2,932,812
2010-05-26 2010-05-24 27.611 127,582 +16,971 0.00% 3,522,614
2010-05-12 2010-05-10 26.196 110,611 -565 0.00% 2,897,618
2010-05-11 2010-05-07 25.277 111,176 +565 0.00% 2,810,229
2010-04-19 2010-04-15 28.777 110,611 +2,263 0.00% 3,183,079
2010-04-09 2010-04-07 31.994 108,348 -1,131 0.00% 3,466,523
2010-04-07 2010-03-31 31.004 109,479 -1,132 0.00% 3,394,338
2010-03-12 2010-03-10 30.333 110,611 -41,863 0.00% 3,355,137
2010-03-11 2010-03-09 30.863 152,474 +41,863 0.00% 4,705,813
2010-02-17 2010-02-11 26.196 110,611 -1,131 0.00% 2,897,618
2010-02-10 2010-02-08 24.782 111,742 +1,131 0.00% 2,769,230
2010-02-09 2010-02-05 25.065 110,611 -13,577 0.00% 2,772,485
2010-02-08 2010-02-04 25.666 124,188 +13,577 0.00% 3,187,432
2010-02-05 2010-02-03 26.126 110,611 -1,697 0.00% 2,889,797
2010-02-04 2010-02-02 25.030 112,308 +1,697 0.00% 2,811,050
2010-01-19 2010-01-15 27.151 110,611 -3,394 0.00% 3,003,199
2010-01-18 2010-01-14 27.116 114,005 +3,394 0.00% 3,091,320
2010-01-14 2010-01-12 29.131 110,611 -39,600 0.00% 3,222,183
2010-01-13 2010-01-11 29.520 150,211 +39,600 0.00% 4,434,175
2010-01-07 2010-01-05 28.919 110,611 -837 0.00% 3,198,720
2010-01-06 2010-01-04 29.166 111,448 +837 0.00% 3,250,505
2009-12-29 2009-12-24 28.989 110,611 -167,454 0.00% 3,206,541
2009-12-28 2009-12-22 28.989 278,065 +167,454 0.01% 8,060,924
2009-12-09 2009-12-07 32.595 110,611 -1,131 0.00% 3,605,403
2009-11-18 2009-11-16 30.792 111,742 -136 0.00% 3,440,798
2009-11-17 2009-11-13 30.156 111,878 +136 0.00% 3,373,792
2009-09-18 2009-09-16 30.828 111,742 -453 0.00% 3,444,749
2009-09-17 2009-09-15 31.004 112,195 +453 0.00% 3,478,546
2009-09-15 2009-09-11 32.226 111,742 -16,472 0.00% 3,600,951
2009-09-07 2009-09-03 28.889 128,214 -9,016 0.00% 3,704,033
2009-09-04 2009-09-02 27.860 137,230 +25,922 0.00% 3,823,259
2009-08-21 2009-08-19 29.848 111,308 -563 0.00% 3,322,289
2009-08-20 2009-08-18 30.983 111,871 +1,536 0.00% 3,466,145
2009-08-19 2009-08-17 30.699 110,335 +4,662 0.00% 3,387,228
2009-08-07 2009-08-05 32.971 105,673 -56,352 0.00% 3,484,133
2009-07-29 2009-07-27 33.503 162,025 -275,002 0.00% 5,428,364
2009-07-28 2009-07-24 32.616 437,027 +330,227 0.01% 14,254,065
2009-07-24 2009-07-22 29.741 106,800 +1,127 0.00% 3,176,364
2009-07-20 2009-07-16 29.777 105,673 -56,352 0.00% 3,146,596
2009-07-10 2009-07-08 29.741 162,025 +33,811 0.00% 4,818,823
2009-07-09 2009-07-07 30.629 128,214 -33,811 0.00% 3,927,003
2009-07-07 2009-07-03 31.729 162,025 +56,352 0.00% 5,140,845
2009-07-02 2009-06-29 33.716 105,673 -1,127 0.00% 3,562,892
2009-06-30 2009-06-26 32.793 106,800 -1,127 0.00% 3,502,339
2009-06-24 2009-06-22 29.386 107,927 -563 0.00% 3,171,578
2009-06-23 2009-06-19 28.286 108,490 +563 0.00% 3,068,761
2009-06-15 2009-06-11 30.558 107,927 -563 0.00% 3,297,982
2009-06-12 2009-06-10 29.138 108,490 +563 0.00% 3,161,170
2009-06-10 2009-06-08 29.138 107,927 -22,541 0.00% 3,144,765
2009-06-08 2009-06-04 27.576 130,468 -4,283 0.00% 3,597,825
2009-06-05 2009-06-03 28.464 134,751 +4,283 0.00% 3,835,494
2009-06-04 2009-06-02 29.315 130,468 -247,952 0.00% 3,824,714
2009-06-03 2009-06-01 30.487 378,420 +240,018 0.01% 11,536,716
2009-05-22 2009-05-20 25.929 138,402 -329 0.00% 3,588,656
2009-05-21 2009-05-19 26.286 138,731 +1,009 0.00% 3,646,667
2009-05-15 2009-05-13 27.392 137,722 +11,215 0.00% 3,772,417
2009-05-14 2009-05-12 26.571 126,507 +11,215 0.00% 3,361,444
2009-05-07 2009-05-05 25.715 115,292 -448 0.00% 2,964,760
2009-05-06 2009-05-04 26.678 115,740 +448 0.00% 3,087,736
2009-04-28 2009-04-24 23.005 115,292 -7,850 0.00% 2,652,247
2009-04-27 2009-04-23 23.005 123,142 +7,850 0.00% 2,832,833
2009-04-23 2009-04-21 22.719 115,292 -45 0.00% 2,619,351
2009-04-22 2009-04-20 23.147 115,337 +45 0.00% 2,669,737
2009-04-17 2009-04-15 24.003 115,292 -248,937 0.00% 2,767,383
2009-04-16 2009-04-14 24.146 364,229 +248,937 0.01% 8,794,645
2009-04-06 2009-04-02 24.610 115,292 -23,551 0.00% 2,837,288
2009-03-31 2009-03-27 22.077 138,843 +23,551 0.00% 3,065,277
2009-03-11 2009-03-09 19.581 115,292 -79,066 0.00% 2,257,494
2009-03-10 2009-03-06 19.474 194,358 +79,066 0.00% 3,784,863
2009-03-06 2009-03-04 19.331 115,292 -140,189 0.00% 2,228,710
2009-03-05 2009-03-03 18.475 255,481 +74,581 0.01% 4,720,016
2009-03-04 2009-03-02 17.566 180,900 -47,665 0.00% 3,177,605
2009-03-03 2009-02-27 18.439 228,565 +113,273 0.00% 4,214,590
2009-02-16 2009-02-12 18.903 115,292 -7,290 0.00% 2,179,366
2009-02-13 2009-02-11 19.367 122,582 +7,290 0.00% 2,374,005
2009-02-03 2009-01-30 18.511 115,292 +31,178 0.00% 2,134,134
2009-02-02 2009-01-29 18.439 84,114 -224 0.00% 1,551,008
2009-01-30 2009-01-23 17.120 84,338 +224 0.00% 1,443,842
2009-01-19 2009-01-15 19.117 84,114 -38,131 0.00% 1,608,008
2009-01-16 2009-01-14 19.260 122,245 +38,131 0.00% 2,354,398
2009-01-08 2009-01-06 21.221 84,114 -107,665 0.00% 1,785,009
2009-01-07 2009-01-05 20.865 191,779 +107,665 0.00% 4,001,401
2008-12-23 2008-12-19 20.850 84,114 +949 0.00% 1,753,792
2008-12-19 2008-12-17 20.922 83,165 -6,099 0.00% 1,740,005
2008-12-18 2008-12-16 20.020 89,264 -39,364 0.00% 1,787,110
2008-12-17 2008-12-15 19.155 128,628 -114,213 0.00% 2,463,837
2008-12-16 2008-12-12 18.650 242,841 -8,317 0.01% 4,528,918
2008-12-15 2008-12-11 19.840 251,158 +8,317 0.01% 4,983,008
2008-12-12 2008-12-10 21.716 242,841 +159,676 0.01% 5,273,518
2008-12-10 2008-12-08 22.401 83,165 -18,850 0.00% 1,863,005
2008-12-09 2008-12-05 19.515 102,015 +18,850 0.00% 1,990,871
2008-11-19 2008-11-17 16.702 83,165 -402,517 0.00% 1,389,004
2008-11-18 2008-11-14 16.702 485,682 +402,517 0.01% 8,111,756
2008-11-06 2008-11-04 16.774 83,165 -284,978 0.00% 1,395,004
2008-11-05 2008-11-03 16.143 368,143 +284,978 0.01% 5,942,805
2008-10-30 2008-10-28 12.445 83,165 +555 0.00% 1,035,003
2008-10-29 2008-10-27 13.527 82,610 +554 0.00% 1,117,495
2008-10-17 2008-10-15 16.161 82,056 -404,181 0.00% 1,326,082
2008-10-16 2008-10-14 17.315 486,237 +404,181 0.01% 8,419,206
2008-10-10 2008-10-08 14.429 82,056 -3,326 0.00% 1,184,001
2008-09-25 2008-09-23 17.135 85,382 -555 0.00% 1,462,992
2008-09-24 2008-09-22 18.578 85,937 -1,267,985 0.00% 1,596,501
2008-09-23 2008-09-19 17.405 1,353,922 +1,267,985 0.03% 23,565,294
2008-09-22 2008-09-18 15.151 85,937 +555 0.00% 1,302,001
2008-09-18 2008-09-16 15.988 85,382 -46,115 0.00% 1,365,048
2008-09-17 2008-09-12 16.587 131,497 -12,110 0.00% 2,181,150
2008-09-16 2008-09-11 16.896 143,607 -29,228 0.00% 2,426,373
2008-09-12 2008-09-10 18.531 172,835 +55,043 0.00% 3,202,808
2008-09-10 2008-09-08 21.620 117,792 -37,429 0.00% 2,546,606
2008-09-09 2008-09-05 20.529 155,221 +37,429 0.00% 3,186,603
2008-08-26 2008-08-21 22.274 117,792 -1,169,110 0.00% 2,623,646
2008-08-25 2008-08-20 22.274 1,286,902 +893,896 0.03% 28,663,876
2008-08-08 2008-08-05 23.327 393,006 -6,605 0.01% 9,167,759
2008-08-07 2008-08-04 25.362 399,611 +6,605 0.01% 10,134,955
2008-08-04 2008-07-31 25.398 393,006 -550 0.01% 9,981,719
2008-08-01 2008-07-30 25.435 393,556 +550 0.01% 10,009,988
2008-07-31 2008-07-29 25.253 393,006 +275,214 0.01% 9,924,599
2008-07-24 2008-07-22 25.616 117,792 -246,592 0.00% 3,017,407
2008-07-23 2008-07-21 25.616 364,384 +246,592 0.01% 9,334,206
2008-07-17 2008-07-15 23.763 117,792 -688,036 0.00% 2,799,126
2008-07-07 2008-07-03 20.893 805,828 +26,421 0.02% 16,836,010
2008-07-04 2008-07-02 21.910 779,407 +242,189 0.02% 17,076,961
2008-06-30 2008-06-26 22.346 537,218 +86,967 0.01% 12,004,792
2008-06-25 2008-06-23 24.018 450,251 +9,908 0.01% 10,813,969
2008-06-24 2008-06-20 24.236 440,343 +11,009 0.01% 10,672,002
2008-06-19 2008-06-17 24.817 429,334 +11,008 0.01% 10,654,791
2008-06-18 2008-06-16 24.599 418,326 -33,025 0.01% 10,290,406
2008-06-16 2008-06-12 24.236 451,351 +33,025 0.01% 10,938,788
2008-06-12 2008-06-10 24.744 418,326 +20,917 0.01% 10,351,206
2008-06-11 2008-06-06 26.307 397,409 -64,951 0.01% 10,454,547
2008-06-10 2008-06-05 26.016 462,360 +12,109 0.01% 12,028,798
2008-06-06 2008-06-04 26.198 450,251 -24,218 0.01% 11,795,570
2008-06-05 2008-06-03 26.253 474,469 +9,907 0.01% 12,456,182
2008-06-04 2008-06-02 26.655 464,562 -24,030 0.01% 12,382,683
2008-06-03 2008-05-30 25.851 488,592 +4,382 0.01% 12,630,712
2008-06-02 2008-05-29 25.742 484,210 +15,337 0.01% 12,464,392
2008-05-30 2008-05-28 26.107 468,873 -7,669 0.01% 12,240,791
2008-05-29 2008-05-27 25.742 476,542 -42,724 0.01% 12,267,004
2008-05-28 2008-05-26 24.208 519,266 -7,669 0.01% 12,570,473
2008-05-27 2008-05-23 24.464 526,935 +32,865 0.01% 12,890,806
2008-05-26 2008-05-22 25.377 494,070 +16,433 0.01% 12,537,805
2008-05-23 2008-05-21 25.924 477,637 +5,477 0.01% 12,382,391
2008-05-22 2008-05-20 26.508 472,160 +20,815 0.01% 12,516,244
2008-05-20 2008-05-16 27.166 451,345 -6,573 0.01% 12,261,110
2008-05-19 2008-05-15 27.713 457,918 +42,724 0.01% 12,690,470
2008-05-16 2008-05-14 28.736 415,194 +725 0.01% 11,930,922
2008-05-15 2008-05-13 28.845 414,469 -8,393 0.01% 11,955,490
2008-05-14 2008-05-09 28.699 422,862 +8,764 0.01% 12,135,828
2008-05-13 2008-05-08 28.882 414,098 -876,399 0.01% 11,959,908
2008-05-09 2008-05-07 29.393 1,290,497 +897,213 0.03% 37,931,595
2008-05-07 2008-05-05 30.854 393,284 -6,573 0.01% 12,134,202
2008-05-06 2008-05-02 30.707 399,857 -12,872 0.01% 12,278,602
2008-05-05 2008-04-30 29.941 412,729 +146,523 0.01% 12,357,399
2008-05-02 2008-04-29 29.977 266,206 -7,669 0.01% 7,980,116
2008-04-30 2008-04-28 29.904 273,875 +13,146 0.01% 8,190,012
2008-04-29 2008-04-25 30.744 260,729 -41,629 0.01% 8,015,851
2008-04-28 2008-04-24 31.073 302,358 -62,443 0.01% 9,395,053
2008-04-25 2008-04-23 30.014 364,801 -98,595 0.01% 10,949,040
2008-04-24 2008-04-22 29.247 463,396 -10,955 0.01% 13,552,924
2008-04-23 2008-04-21 27.786 474,351 -42,724 0.01% 13,180,525
2008-04-22 2008-04-18 26.764 517,075 -196,094 0.01% 13,839,033
2008-04-21 2008-04-17 26.582 713,169 +273,874 0.02% 18,957,107
2008-04-16 2008-04-14 26.070 439,295 +42,725 0.01% 11,452,563
2008-04-15 2008-04-11 27.604 396,570 -36,152 0.01% 10,946,868
2008-04-11 2008-04-09 26.691 432,722 -21,910 0.01% 11,549,803
2008-04-10 2008-04-08 27.750 454,632 -4,382 0.01% 12,616,004
2008-04-09 2008-04-07 28.517 459,014 -476,706 0.01% 13,089,564
2008-04-08 2008-04-03 28.115 935,720 +750,581 0.02% 26,307,820
2008-04-01 2008-03-28 26.655 185,139 -13,146 0.00% 4,934,794
2008-03-28 2008-03-26 24.975 198,285 -185,139 0.00% 4,952,154
2008-03-27 2008-03-25 23.149 383,424 +203,762 0.01% 8,875,989
2008-03-25 2008-03-19 22.163 179,662 -42,724 0.00% 3,981,926
2008-03-19 2008-03-17 19.352 222,386 -88,736 0.01% 4,303,596
2008-03-18 2008-03-14 21.251 311,122 -1,414,288 0.01% 6,611,529
2008-03-17 2008-03-13 22.419 1,725,410 +976,089 0.04% 38,681,998
2008-03-13 2008-03-11 24.719 749,321 +29,579 0.02% 18,522,721
2008-03-12 2008-03-10 23.770 719,742 +50,392 0.02% 17,108,268
2008-03-11 2008-03-07 24.208 669,350 +31,770 0.02% 16,203,731
2008-03-10 2008-03-06 25.924 637,580 -5,478 0.02% 16,528,797
2008-03-07 2008-03-05 25.231 643,058 +132,556 0.02% 16,224,690
2008-03-06 2008-03-04 25.924 510,502 +15,337 0.01% 13,234,393
2008-03-05 2008-03-03 27.093 495,165 +8,764 0.01% 13,415,352
2008-03-04 2008-02-29 28.261 486,401 +2,191 0.01% 13,746,231
2008-03-03 2008-02-28 27.859 484,210 +23,005 0.01% 13,489,831
2008-02-29 2008-02-27 27.677 461,205 -15,337 0.01% 12,764,724
2008-02-28 2008-02-26 26.655 476,542 +5,478 0.01% 12,702,005
2008-02-27 2008-02-25 26.801 471,064 -4,382 0.01% 12,624,791
2008-02-26 2008-02-22 26.655 475,446 +184,043 0.01% 12,672,791
2008-02-25 2008-02-21 27.275 291,403 +5,478 0.01% 7,948,091
2008-02-22 2008-02-20 28.006 285,925 +4,382 0.01% 8,007,477
2008-02-21 2008-02-19 29.466 281,543 -5,478 0.01% 8,295,957
2008-02-18 2008-02-14 28.444 287,021 -15,337 0.01% 8,163,931
2008-02-15 2008-02-13 27.823 302,358 +3,287 0.01% 8,412,492
2008-02-14 2008-02-12 27.020 299,071 -168,707 0.01% 8,080,798
2008-02-13 2008-02-11 26.655 467,778 +87,640 0.01% 12,468,404
2008-02-12 2008-02-06 27.677 380,138 -84,353 0.01% 10,521,041
2008-02-11 2008-02-04 29.576 464,491 -242,106 0.01% 13,737,590
2008-02-05 2008-02-01 27.020 706,597 +513,789 0.02% 19,092,013
2008-01-28 2008-01-24 23.770 192,808 -27,387 0.00% 4,583,046
2008-01-25 2008-01-23 23.551 220,195 +27,387 0.01% 5,185,796
2008-01-21 2008-01-17 25.705 192,808 -108,454 0.00% 4,956,167
2008-01-18 2008-01-16 24.829 301,262 +108,454 0.01% 7,479,998
2008-01-16 2008-01-14 27.896 192,808 -547 0.00% 5,378,568
2008-01-15 2008-01-11 28.407 193,355 +547 0.00% 5,492,666
2008-01-14 2008-01-10 28.407 192,808 -32,865 0.00% 5,477,128
2008-01-11 2008-01-09 27.458 225,673 -1,478,923 0.01% 6,196,489
2008-01-09 2008-01-07 27.020 1,704,596 +295,785 0.04% 46,057,611
2008-01-08 2008-01-04 27.823 1,408,811 +55,870 0.03% 39,197,279
2008-01-07 2008-01-03 27.604 1,352,941 +762,467 0.03% 37,346,411
2008-01-04 2008-01-02 28.590 590,474 +29,579 0.01% 16,881,489
2007-12-28 2007-12-24 29.174 560,895 -84,354 0.01% 16,363,514
2007-12-27 2007-12-20 26.874 645,249 -18,623 0.02% 17,340,171
2007-12-21 2007-12-19 26.801 663,872 -24,101 0.02% 17,792,158
2007-12-20 2007-12-18 26.070 687,973 +16,432 0.02% 17,935,679
2007-12-19 2007-12-17 25.924 671,541 +41,629 0.02% 17,409,212
2007-12-18 2007-12-14 27.275 629,912 +83,258 0.01% 17,181,011
2007-12-17 2007-12-13 28.480 546,654 -81,067 0.01% 15,568,808
2007-12-14 2007-12-12 29.758 627,721 +101,882 0.01% 18,679,811
2007-12-13 2007-12-11 31.292 525,839 +12,050 0.01% 16,454,392
2007-12-12 2007-12-10 31.584 513,789 -39,438 0.01% 16,227,407
2007-12-11 2007-12-07 33.190 553,227 +24,101 0.01% 18,361,809
2007-12-10 2007-12-06 34.286 529,126 +37,247 0.01% 18,141,488
2007-12-07 2007-12-05 33.373 491,879 +48,202 0.01% 16,415,446
2007-12-06 2007-12-04 32.971 443,677 +15,337 0.01% 14,628,604
2007-12-05 2007-12-03 33.775 428,340 -119,409 0.01% 14,467,003
2007-12-04 2007-11-30 32.058 547,749 -155,561 0.01% 17,559,993
2007-12-03 2007-11-29 31.146 703,310 -201,572 0.02% 21,905,040
2007-11-30 2007-11-28 29.137 904,882 +488,593 0.02% 26,365,928
2007-11-29 2007-11-27 29.101 416,289 -32,865 0.01% 12,114,388
2007-11-28 2007-11-26 29.064 449,154 +32,865 0.01% 13,054,389
2007-11-27 2007-11-23 28.444 416,289 -338,509 0.01% 11,840,788
2007-11-26 2007-11-22 28.188 754,798 +342,890 0.02% 21,276,308
2007-11-23 2007-11-21 29.758 411,908 +24,102 0.01% 12,257,617
2007-11-22 2007-11-20 31.036 387,806 +1,095 0.01% 12,035,986
2007-11-21 2007-11-19 31.036 386,711 +2,191 0.01% 12,002,001
2007-11-20 2007-11-16 31.401 384,520 +6,573 0.01% 12,074,401
2007-11-16 2007-11-14 32.789 377,947 -5,477 0.01% 12,392,401
2007-11-15 2007-11-13 31.803 383,424 +6,573 0.01% 12,193,985
2007-11-14 2007-11-12 32.716 376,851 +9,859 0.01% 12,328,945
2007-11-13 2007-11-09 34.505 366,992 +5,478 0.01% 12,663,001
2007-11-12 2007-11-08 35.454 361,514 -604,716 0.01% 12,817,183
2007-11-09 2007-11-07 35.016 966,230 +245,392 0.02% 33,833,533
2007-11-08 2007-11-06 32.862 720,838 +551,036 0.02% 23,688,000
2007-11-06 2007-11-02 34.140 169,802 +3,286 0.00% 5,796,991
2007-11-05 2007-11-01 35.673 166,516 -54,775 0.00% 5,940,168
2007-11-02 2007-10-31 33.409 221,291 -54,775 0.01% 7,393,210
2007-10-30 2007-10-26 31.000 276,066 +16,433 0.01% 8,557,932
2007-10-29 2007-10-25 30.014 259,633 +24,101 0.01% 7,792,556
2007-10-26 2007-10-24 30.488 235,532 -38,343 0.01% 7,180,995
2007-10-25 2007-10-23 29.795 273,875 -37,247 0.01% 8,160,011
2007-10-24 2007-10-22 29.612 311,122 +42,725 0.01% 9,212,973
2007-10-23 2007-10-18 30.269 268,397 +38,342 0.01% 8,124,196
2007-10-17 2007-10-15 31.547 230,055 -93,117 0.01% 7,257,610
2007-10-16 2007-10-12 32.387 323,172 +93,117 0.01% 10,466,599
2007-10-15 2007-10-11 32.716 230,055 -684 0.01% 7,526,411
2007-10-12 2007-10-10 32.314 230,739 +684 0.01% 7,456,113
2007-10-08 2007-10-04 31.912 230,055 +9,860 0.01% 7,341,610
2007-09-24 2007-09-20 32.679 220,195 +12,050 0.01% 7,195,794
2007-09-21 2007-09-19 32.314 208,145 -3,286 0.01% 6,726,009
2007-09-19 2007-09-17 31.401 211,431 -105,716 0.01% 6,639,194
2007-09-18 2007-09-14 31.128 317,147 +151,727 0.01% 9,872,041
2007-09-17 2007-09-13 30.322 165,420 +486 0.00% 5,015,864
2007-09-12 2007-09-10 30.468 164,934 -273,069 0.00% 5,025,288
2007-08-29 2007-08-27 31.274 438,003 +273,069 0.01% 13,698,165
2007-08-24 2007-08-22 28.564 164,934 -3,277 0.00% 4,711,208
2007-08-22 2007-08-20 26.074 168,211 -30,583 0.00% 4,385,931
2007-08-21 2007-08-17 23.584 198,794 +30,037 0.00% 4,688,313
2007-08-20 2007-08-16 24.573 168,757 +546 0.00% 4,146,787
2007-08-17 2007-08-15 26.880 168,211 +2,185 0.00% 4,521,452
2007-08-14 2007-08-10 30.884 166,026 -47,456 0.00% 5,127,626
2007-08-13 2007-08-09 32.474 213,482 +61,297 0.01% 6,932,640
2007-08-10 2007-08-08 32.133 152,185 +11,625 0.00% 4,890,234
2007-08-09 2007-08-07 29.333 140,560 -13,739 0.00% 4,123,002
2007-08-08 2007-08-06 29.749 154,299 +24,307 0.00% 4,590,244
2007-08-01 2007-07-30 30.771 129,992 -340,303 0.00% 3,999,975
2007-07-31 2007-07-27 29.522 470,295 +344,531 0.01% 13,884,014
2007-07-30 2007-07-26 30.922 125,764 +6,341 0.00% 3,888,915
2007-07-27 2007-07-25 31.187 119,423 +20,080 0.00% 3,724,477
2007-07-25 2007-07-23 32.171 99,343 -42,274 0.00% 3,195,996
2007-07-24 2007-07-20 30.014 141,617 +43,331 0.00% 4,250,487
2007-07-18 2007-07-16 26.343 98,286 +17,966 0.00% 2,589,113
2007-07-13 2007-07-11 24.942 80,320 -1,057 0.00% 2,003,361
2007-07-11 2007-07-09 24.715 81,377 -10,568 0.00% 2,011,245
2007-06-29 2007-06-27 22.709 91,945 -2,114 0.00% 2,087,995
2007-06-27 2007-06-25 23.050 94,059 -4,106,887 0.00% 2,168,042
2007-06-26 2007-06-22 23.353 4,200,946 0.11% 98,103,011

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