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: PRIME SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.860 313,000 +0 0.00% 11,537,180
2025-10-13 2025-10-09 36.960 313,000 +0 0.00% 11,568,480
2025-10-10 2025-10-08 36.220 313,000 +0 0.00% 11,336,860
2025-10-09 2025-10-06 36.540 313,000 +0 0.00% 11,437,020
2025-10-08 2025-10-03 36.400 313,000 +0 0.00% 11,393,200
2025-10-06 2025-10-02 36.760 313,000 +0 0.00% 11,505,880
2025-10-03 2025-09-30 36.540 313,000 +0 0.00% 11,437,020
2025-10-02 2025-09-29 36.320 313,000 +5,000 0.00% 11,368,160
2025-09-30 2025-09-26 36.720 308,000 -1,000 0.00% 11,309,760
2025-09-29 2025-09-25 36.300 309,000 +1,000 0.00% 11,216,700
2025-09-25 2025-09-23 37.160 308,000 -2,000 0.00% 11,445,280
2025-09-24 2025-09-22 36.800 310,000 +2,000 0.00% 11,408,000
2025-09-15 2025-09-11 38.700 308,000 -10,000 0.00% 11,919,600
2025-09-12 2025-09-10 39.492 318,000 -500 0.00% 12,558,507
2025-09-11 2025-09-09 38.545 318,500 +2,356 0.00% 12,276,632
2025-09-10 2025-09-08 38.485 316,144 -2,978 0.00% 12,166,710
2025-09-09 2025-09-05 37.558 319,122 +1,489 0.00% 11,985,537
2025-09-05 2025-09-03 37.417 317,633 -992 0.00% 11,884,813
2025-09-04 2025-09-02 37.296 318,625 +3,970 0.00% 11,883,410
2025-09-03 2025-09-01 37.860 314,655 -6,948 0.00% 11,912,866
2025-08-08 2025-08-06 36.752 321,603 -1,985 0.00% 11,819,518
2025-08-06 2025-08-04 35.664 323,588 -993 0.00% 11,540,391
2025-08-01 2025-07-30 36.117 324,581 +5,956 0.00% 11,722,955
2025-07-28 2025-07-24 36.168 318,625 +992 0.00% 11,523,891
2025-07-17 2025-07-15 37.326 317,633 +19,852 0.00% 11,856,013
2025-07-14 2025-07-10 37.427 297,781 -6,948 0.00% 11,145,015
2025-07-08 2025-07-04 34.253 304,729 +993 0.00% 10,438,006
2025-07-03 2025-06-30 34.354 303,736 +5,955 0.00% 10,434,592
2025-07-02 2025-06-27 37.907 297,781 -5,955 0.00% 11,288,107
2025-06-30 2025-06-26 38.222 303,736 +11,922 0.00% 11,609,397
2025-06-26 2025-06-24 38.274 291,814 -4,768 0.00% 11,169,014
2025-06-16 2025-06-12 36.282 296,582 +9,537 0.00% 10,760,606
2025-05-21 2025-05-19 34.814 287,045 -4,769 0.00% 9,993,185
2025-05-20 2025-05-16 34.709 291,814 -1,907 0.00% 10,128,613
2025-05-16 2025-05-14 34.185 293,721 -1,907 0.00% 10,040,803
2025-05-14 2025-05-12 34.542 295,628 +2,610 0.00% 10,211,642
2025-05-13 2025-05-09 34.542 293,018 -12,288 0.00% 10,121,487
2025-05-12 2025-05-08 33.907 305,306 +1,890 0.00% 10,352,142
2025-05-08 2025-05-06 34.542 303,416 -18,904 0.00% 10,480,657
2025-05-06 2025-04-30 34.066 322,320 -1,891 0.00% 10,980,192
2025-05-02 2025-04-29 32.744 324,211 +4,726 0.00% 10,615,861
2025-04-24 2025-04-22 31.421 319,485 -2,835 0.00% 10,038,614
2025-04-23 2025-04-17 30.945 322,320 -1,891 0.00% 9,974,243
2025-04-22 2025-04-16 30.945 324,211 +9,453 0.00% 10,032,760
2025-04-14 2025-04-10 30.575 314,758 +4,329 0.00% 9,623,686
2025-04-11 2025-04-09 29.781 310,429 +397 0.00% 9,245,013
2025-03-31 2025-03-27 33.326 310,032 -9,453 0.00% 10,331,988
2025-03-25 2025-03-21 31.686 319,485 +1,891 0.00% 10,123,114
2025-03-19 2025-03-17 32.109 317,594 -1,891 0.00% 10,197,596
2025-03-18 2025-03-14 31.157 319,485 +4,727 0.00% 9,954,114
2025-03-12 2025-03-10 31.633 314,758 -1,891 0.00% 9,956,686
2025-03-05 2025-03-03 29.623 316,649 -3,308 0.00% 9,380,003
2025-03-03 2025-02-27 29.305 319,957 +2,835 0.00% 9,376,445
2025-02-28 2025-02-26 29.147 317,122 +2,836 0.00% 9,243,039
2025-02-27 2025-02-25 28.776 314,286 -945 0.00% 9,044,004
2025-02-26 2025-02-24 28.988 315,231 -945 0.00% 9,137,898
2025-02-25 2025-02-21 28.723 316,176 +1,890 0.00% 9,081,667
2025-02-24 2025-02-20 28.776 314,286 -9,452 0.00% 9,044,004
2025-02-17 2025-02-13 28.406 323,738 -7,562 0.00% 9,196,124
2025-02-14 2025-02-12 28.459 331,300 -3,308 0.00% 9,428,455
2025-02-04 2025-01-28 26.713 334,608 -1,891 0.00% 8,938,498
2025-02-03 2025-01-24 26.502 336,499 +1,891 0.00% 8,917,812
2025-01-02 2024-12-27 26.396 334,608 +4,726 0.00% 8,832,298
2024-12-18 2024-12-16 26.555 329,882 +473 0.00% 8,759,900
2024-10-25 2024-10-23 27.507 329,409 -9,453 0.00% 9,060,990
2024-10-15 2024-10-10 27.031 338,862 -4,726 0.00% 9,159,686
2024-10-09 2024-10-07 27.242 343,588 -5,671 0.00% 9,360,134
2024-10-04 2024-10-02 26.925 349,259 -1,890 0.00% 9,403,775
2024-10-02 2024-09-27 26.449 351,149 -9,453 0.00% 9,287,488
2024-09-26 2024-09-24 25.867 360,602 +1,418 0.00% 9,327,684
2024-09-12 2024-09-10 25.536 359,184 +8,731 0.00% 9,171,947
2024-09-09 2024-09-04 26.132 350,453 -3,228 0.00% 9,157,997
2024-09-02 2024-08-29 25.644 353,681 +2,767 0.00% 9,069,775
2024-08-22 2024-08-20 25.644 350,914 -50,724 0.00% 8,998,819
2024-08-19 2024-08-15 24.668 401,638 -9,222 0.00% 9,907,632
2024-08-09 2024-08-07 23.909 410,860 +50,723 0.00% 9,823,271
2024-08-05 2024-08-01 24.397 360,137 +9,223 0.00% 8,786,257
2024-08-02 2024-07-31 24.668 350,914 +5,072 0.00% 8,656,369
2024-07-31 2024-07-29 25.536 345,842 -1,844 0.00% 8,831,252
2024-07-24 2024-07-22 25.048 347,686 -462 0.00% 8,708,690
2024-07-12 2024-07-10 24.614 348,148 -13,833 0.00% 8,569,262
2024-07-09 2024-07-05 24.722 361,981 +9,222 0.00% 8,948,995
2024-07-02 2024-06-27 27.267 352,759 +16,795 0.00% 9,618,826
2024-06-14 2024-06-12 27.666 335,964 +1,756 0.00% 9,294,744
2024-05-14 2024-05-10 28.634 334,208 -3,513 0.00% 9,569,589
2024-05-13 2024-05-09 27.438 337,721 +3,953 0.00% 9,266,453
2024-05-09 2024-05-07 27.609 333,768 -2,635 0.00% 9,214,990
2024-05-06 2024-05-02 27.723 336,403 -2,635 0.00% 9,326,040
2024-05-02 2024-04-29 27.097 339,038 +1,756 0.00% 9,186,790
2024-04-26 2024-04-24 26.641 337,282 -1,756 0.00% 8,985,608
2024-04-18 2024-04-16 25.617 339,038 +2,635 0.00% 8,684,990
2024-04-17 2024-04-15 25.787 336,403 +1,756 0.00% 8,674,941
2024-04-12 2024-04-10 26.470 334,647 -2,635 0.00% 8,858,258
2024-03-18 2024-03-14 24.364 337,282 +2,635 0.00% 8,217,607
2024-03-15 2024-03-13 24.706 334,647 -2,635 0.00% 8,267,708
2024-03-14 2024-03-12 24.649 337,282 +439 0.00% 8,313,607
2024-02-15 2024-02-09 21.267 336,843 -878 0.00% 7,163,790
2024-02-07 2024-02-05 20.880 337,721 +1,757 0.00% 7,051,733
2024-02-06 2024-02-02 21.154 335,964 -879 0.00% 7,106,846
2024-01-19 2024-01-17 20.903 336,843 +879 0.00% 7,041,070
2024-01-18 2024-01-16 21.404 335,964 +878 0.00% 7,190,996
2024-01-16 2024-01-12 21.882 335,086 +3,074 0.00% 7,332,433
2024-01-03 2023-12-29 24.137 332,012 -1,756 0.00% 8,013,608
2023-12-19 2023-12-15 23.852 333,768 -440 0.00% 7,960,992
2023-10-12 2023-10-10 24.592 334,208 +26,351 0.00% 8,218,812
2023-10-06 2023-10-04 23.852 307,857 +1,756 0.00% 7,342,966
2023-09-29 2023-09-27 24.137 306,101 -26,789 0.00% 7,388,207
2023-09-21 2023-09-19 24.877 332,890 -87,834 0.00% 8,281,150
2023-09-14 2023-09-12 25.831 420,724 +9,988 0.00% 10,867,844
2023-09-05 2023-08-31 25.423 410,736 +2,572 0.00% 10,442,191
2023-09-04 2023-08-30 25.248 408,164 -8,575 0.00% 10,305,403
2023-08-23 2023-08-21 24.374 416,739 +8,575 0.00% 10,157,406
2023-08-11 2023-08-09 26.298 408,164 +8,575 0.00% 10,733,803
2023-07-31 2023-07-27 27.639 399,589 -8,575 0.00% 11,044,200
2023-07-25 2023-07-21 27.172 408,164 -1,286 0.00% 11,090,803
2023-07-24 2023-07-20 26.881 409,450 +429 0.00% 11,006,372
2023-07-21 2023-07-19 26.414 409,021 +8,575 0.00% 10,804,040
2023-07-20 2023-07-18 26.589 400,446 +8,574 0.00% 10,647,587
2023-07-14 2023-07-12 26.298 391,872 +858 0.00% 10,305,360
2023-07-13 2023-07-11 26.123 391,014 +1,715 0.00% 10,214,396
2023-07-07 2023-07-05 26.589 389,299 +8,575 0.00% 10,351,196
2023-07-03 2023-06-29 28.973 380,724 +14,466 0.00% 11,030,713
2023-06-05 2023-06-01 27.943 366,258 +412 0.00% 10,234,190
2023-05-31 2023-05-29 28.731 365,846 +83,728 0.00% 10,510,953
2023-05-30 2023-05-25 28.731 282,118 +26,810 0.00% 8,105,402
2023-05-25 2023-05-23 29.215 255,308 -2,475 0.00% 7,458,936
2023-05-19 2023-05-17 29.215 257,783 +825 0.00% 7,531,244
2023-05-16 2023-05-12 29.700 256,958 +1,650 0.00% 7,631,742
2023-05-15 2023-05-11 29.882 255,308 +1,649 0.00% 7,629,161
2023-04-26 2023-04-24 30.064 253,659 +12,374 0.00% 7,626,010
2023-04-21 2023-04-19 30.670 241,285 +825 0.00% 7,400,248
2023-03-22 2023-03-20 29.943 240,460 +1,650 0.00% 7,200,045
2023-03-16 2023-03-14 31.398 238,810 +4,124 0.00% 7,498,039
2023-02-03 2023-02-01 32.792 234,686 +2,475 0.00% 7,695,731
2023-01-18 2023-01-16 33.519 232,211 +16,498 0.00% 7,783,472
2023-01-17 2023-01-13 33.519 215,713 -4,125 0.00% 7,230,476
2023-01-09 2023-01-05 33.337 219,838 -413 0.00% 7,328,766
2023-01-05 2023-01-03 32.489 220,251 -412 0.00% 7,155,634
2022-12-30 2022-12-28 32.610 220,663 -825 0.00% 7,195,769
2022-12-16 2022-12-14 31.822 221,488 -825 0.00% 7,048,147
2022-11-23 2022-11-21 29.034 222,313 +412 0.00% 6,454,548
2022-11-16 2022-11-14 29.458 221,901 +825 0.00% 6,536,736
2022-11-10 2022-11-08 31.216 221,076 +1,650 0.00% 6,901,035
2022-11-02 2022-10-31 29.579 219,426 -8,249 0.00% 6,490,428
2022-11-01 2022-10-28 28.912 227,675 +8,249 0.00% 6,582,626
2022-10-11 2022-10-07 32.125 219,426 +825 0.00% 7,049,030
2022-10-07 2022-10-05 32.367 218,601 -2,475 0.00% 7,075,528
2022-10-03 2022-09-29 31.519 221,076 +2,475 0.00% 6,968,036
2022-09-15 2022-09-13 33.231 218,601 +3,687 0.00% 7,264,312
2022-08-26 2022-08-24 33.169 214,914 +4,055 0.00% 7,128,539
2022-08-24 2022-08-22 33.416 210,859 +4,055 0.00% 7,046,038
2022-08-22 2022-08-18 33.354 206,804 +811 0.00% 6,897,787
2022-08-19 2022-08-17 34.094 205,993 -8,110 0.00% 7,023,137
2022-07-18 2022-07-14 34.957 214,103 +811 0.00% 7,484,441
2022-07-04 2022-06-29 38.960 213,292 +4,700 0.00% 8,309,829
2022-06-27 2022-06-23 39.149 208,592 +1,586 0.00% 8,166,167
2022-06-23 2022-06-21 39.905 207,006 -1,586 0.00% 8,260,678
2022-06-21 2022-06-17 38.519 208,592 -2,380 0.00% 8,034,667
2022-06-17 2022-06-15 37.825 210,972 +2,380 0.00% 7,980,041
2022-05-31 2022-05-27 38.897 208,592 -7,932 0.00% 8,113,567
2022-05-30 2022-05-26 38.140 216,524 +1,190 0.00% 8,258,296
2022-05-10 2022-05-05 38.077 215,334 -3,966 0.00% 8,199,334
2022-05-06 2022-05-04 38.140 219,300 +3,966 0.00% 8,364,174
2022-04-25 2022-04-21 37.699 215,334 +26,173 0.00% 8,117,884
2022-04-12 2022-04-08 38.014 189,161 -793 0.00% 7,190,812
2022-04-01 2022-03-30 37.699 189,954 -35,691 0.00% 7,161,082
2022-03-21 2022-03-17 36.123 225,645 -1,586 0.00% 8,150,971
2022-03-16 2022-03-14 35.682 227,231 -1,586 0.00% 8,107,987
2022-03-11 2022-03-09 33.664 228,817 +3,966 0.00% 7,702,977
2022-03-09 2022-03-07 33.664 224,851 +1,586 0.00% 7,569,464
2022-03-04 2022-03-02 33.601 223,265 +396 0.00% 7,501,997
2022-03-01 2022-02-25 35.556 222,869 +5,156 0.00% 7,924,243
2022-02-18 2022-02-16 40.473 217,713 +3,172 0.00% 8,811,471
2022-02-11 2022-02-09 40.977 214,541 +793 0.00% 8,791,292
2022-02-08 2022-02-04 39.212 213,748 -1,189 0.00% 8,381,495
2022-01-26 2022-01-24 37.825 214,937 -1,587 0.00% 8,130,017
2022-01-25 2022-01-21 37.762 216,524 -7,931 0.00% 8,176,396
2022-01-10 2022-01-06 34.988 224,455 -4,759 0.00% 7,853,284
2022-01-07 2022-01-05 34.673 229,214 -793 0.00% 7,947,543
2021-12-29 2021-12-24 31.584 230,007 -7,931 0.00% 7,264,535
2021-11-29 2021-11-25 30.954 237,938 -396 0.00% 7,365,027
2021-11-23 2021-11-19 30.827 238,334 -4,759 0.00% 7,347,234
2021-11-09 2021-11-05 30.827 243,093 +7,931 0.00% 7,493,942
2021-09-20 2021-09-16 29.441 235,162 +793 0.00% 6,923,299
2021-09-14 2021-09-10 31.144 234,369 +4,665 0.00% 7,299,074
2021-09-10 2021-09-08 30.694 229,704 +390 0.00% 7,050,539
2021-08-31 2021-08-27 30.694 229,314 +1,557 0.00% 7,038,568
2021-08-12 2021-08-10 32.556 227,757 -7,786 0.00% 7,414,904
2021-08-02 2021-07-29 32.107 235,543 +778 0.00% 7,562,512
2021-07-02 2021-06-29 33.648 234,765 +3,894 0.00% 7,899,335
2021-06-21 2021-06-17 34.611 230,871 +3,893 0.00% 7,990,685
2021-05-28 2021-05-26 36.473 226,978 +15,184 0.00% 8,278,620
2021-05-20 2021-05-17 38.416 211,794 +5,756 0.00% 8,136,353
2021-05-10 2021-05-06 37.954 206,038 -1,515 0.00% 7,820,028
2021-05-03 2021-04-29 36.502 207,553 -379 0.00% 7,576,128
2021-03-31 2021-03-29 37.294 207,932 +3,030 0.00% 7,754,663
2021-03-11 2021-03-09 37.624 204,902 -1,515 0.00% 7,709,287
2021-03-10 2021-03-08 37.096 206,417 -8,332 0.00% 7,657,287
2021-03-05 2021-03-03 34.786 214,749 -7,575 0.00% 7,470,246
2021-03-02 2021-02-26 34.060 222,324 -3,787 0.00% 7,572,324
2021-03-01 2021-02-25 34.390 226,111 -11,363 0.00% 7,775,934
2021-02-26 2021-02-24 33.136 237,474 -15,150 0.00% 7,868,880
2021-02-25 2021-02-23 33.334 252,624 +7,575 0.00% 8,420,912
2021-02-05 2021-02-03 30.297 245,049 +1,515 0.00% 7,424,356
2021-02-03 2021-02-01 30.759 243,534 -757 0.00% 7,490,981
2021-02-01 2021-01-28 31.024 244,291 +7,575 0.00% 7,578,766
2021-01-28 2021-01-26 31.486 236,716 +7,575 0.00% 7,453,138
2021-01-12 2021-01-08 33.532 229,141 +6,059 0.00% 7,683,510
2021-01-11 2021-01-07 32.740 223,082 -7,574 0.00% 7,303,640
2021-01-07 2021-01-05 32.212 230,656 -15,150 0.00% 7,429,810
2020-12-29 2020-12-24 30.958 245,806 +15,150 0.00% 7,609,541
2020-12-22 2020-12-18 31.222 230,656 +7,574 0.00% 7,201,435
2020-11-27 2020-11-25 33.598 223,082 -26,512 0.00% 7,495,066
2020-11-26 2020-11-24 32.542 249,594 -3,787 0.00% 8,122,210
2020-11-24 2020-11-20 32.806 253,381 -1,515 0.00% 8,312,345
2020-11-16 2020-11-12 32.542 254,896 -2,273 0.00% 8,294,746
2020-11-13 2020-11-11 32.740 257,169 -378 0.00% 8,419,638
2020-10-30 2020-10-28 28.581 257,547 -379 0.00% 7,361,012
2020-09-30 2020-09-28 27.195 257,926 -758 0.00% 7,014,319
2020-09-22 2020-09-18 28.515 258,684 +379 0.00% 7,376,434
2020-09-18 2020-09-16 28.713 258,305 +379 0.00% 7,416,777
2020-09-15 2020-09-11 30.241 257,926 +5,147 0.00% 7,799,895
2020-09-04 2020-09-02 29.500 252,779 +742 0.00% 7,456,970
2020-08-06 2020-08-04 29.635 252,037 -7,423 0.00% 7,469,031
2020-08-05 2020-08-03 28.490 259,460 -2,970 0.00% 7,391,934
2020-08-04 2020-07-31 29.096 262,430 +7,424 0.00% 7,635,624
2020-07-28 2020-07-24 29.500 255,006 +742 0.00% 7,522,666
2020-07-24 2020-07-22 30.241 254,264 +3,712 0.00% 7,689,153
2020-07-22 2020-07-20 30.241 250,552 +371 0.00% 7,576,899
2020-07-20 2020-07-16 30.645 250,181 -3,712 0.00% 7,666,780
2020-07-15 2020-07-13 30.645 253,893 -2,598 0.00% 7,780,534
2020-07-14 2020-07-10 30.914 256,491 +742 0.00% 7,929,250
2020-07-13 2020-07-09 31.588 255,749 +2,228 0.00% 8,078,562
2020-07-10 2020-07-08 32.598 253,521 +3,711 0.00% 8,264,310
2020-07-02 2020-06-29 34.176 249,810 +10,054 0.00% 8,537,387
2020-06-30 2020-06-26 34.386 239,756 +21,375 0.00% 8,244,261
2020-06-12 2020-06-10 35.158 218,381 -713 0.00% 7,677,835
2020-06-11 2020-06-09 35.369 219,094 -7,125 0.00% 7,749,028
2020-06-08 2020-06-04 33.263 226,219 -1,425 0.00% 7,524,776
2020-06-05 2020-06-03 33.053 227,644 -1,425 0.00% 7,524,251
2020-06-03 2020-06-01 31.509 229,069 -2,137 0.00% 7,217,700
2020-06-02 2020-05-29 30.316 231,206 +9,262 0.00% 7,009,209
2020-05-27 2020-05-25 30.597 221,944 +9,263 0.00% 6,790,724
2020-05-26 2020-05-22 31.509 212,681 +712 0.00% 6,701,333
2020-05-12 2020-05-08 33.754 211,969 -1,425 0.00% 7,154,901
2020-05-08 2020-05-06 33.754 213,394 -1,425 0.00% 7,203,001
2020-04-27 2020-04-23 32.842 214,819 -7,837 0.00% 7,055,125
2020-04-23 2020-04-21 33.053 222,656 -2,138 0.00% 7,359,385
2020-04-07 2020-04-03 32.140 224,794 -5,700 0.00% 7,224,975
2020-03-30 2020-03-26 30.246 230,494 -7,125 0.00% 6,971,449
2020-03-23 2020-03-19 29.684 237,619 +7,125 0.00% 7,053,549
2020-03-20 2020-03-18 31.158 230,494 +9,263 0.00% 7,181,725
2020-03-18 2020-03-16 31.719 221,231 +4,987 0.00% 7,017,309
2020-03-17 2020-03-13 32.842 216,244 +8,550 0.00% 7,101,925
2020-03-11 2020-03-09 34.667 207,694 +8,906 0.00% 7,200,076
2020-03-10 2020-03-06 36.000 198,788 +1,425 0.00% 7,156,385
2020-03-09 2020-03-05 36.842 197,363 -2,137 0.00% 7,271,286
2020-02-19 2020-02-17 39.228 199,500 -3,563 0.00% 7,826,019
2020-02-17 2020-02-13 39.018 203,063 -1,425 0.00% 7,923,039
2020-02-04 2020-01-31 36.421 204,488 +4,988 0.00% 7,447,686
2020-01-31 2020-01-29 37.263 199,500 -356 0.00% 7,434,018
2020-01-15 2020-01-13 39.439 199,856 -713 0.00% 7,882,059
2020-01-13 2020-01-09 38.667 200,569 -712 0.00% 7,755,353
2020-01-08 2020-01-06 37.965 201,281 +1,425 0.00% 7,641,634
2020-01-03 2019-12-31 37.965 199,856 -357 0.00% 7,587,534
2019-12-17 2019-12-13 38.737 200,213 -8,906 0.00% 7,755,638
2019-12-16 2019-12-12 37.684 209,119 +356 0.00% 7,880,503
2019-12-06 2019-12-04 36.632 208,763 -21,375 0.00% 7,647,337
2019-12-03 2019-11-29 37.333 230,138 -26,362 0.00% 8,591,839
2019-11-19 2019-11-15 37.193 256,500 +356 0.00% 9,540,023
2019-11-08 2019-11-06 39.439 256,144 -356 0.00% 10,101,984
2019-10-14 2019-10-10 35.228 256,500 +1,425 0.00% 9,036,022
2019-10-11 2019-10-09 35.509 255,075 -3,206 0.00% 9,057,422
2019-09-23 2019-09-19 37.825 258,281 +356 0.00% 9,769,389
2019-09-19 2019-09-17 38.597 257,925 +1,425 0.00% 9,955,024
2019-09-18 2019-09-16 40.780 256,500 +712 0.00% 10,460,050
2019-09-17 2019-09-13 41.138 255,788 +4,542 0.00% 10,522,515
2019-09-13 2019-09-11 40.494 251,246 -1,397 0.00% 10,173,892
2019-09-05 2019-09-03 36.773 252,643 +1,397 0.00% 9,290,561
2019-09-02 2019-08-29 38.061 251,246 +350 0.00% 9,562,740
2019-08-30 2019-08-28 38.419 250,896 +46,824 0.00% 9,639,168
2019-08-23 2019-08-21 39.206 204,072 -6,988 0.00% 8,000,839
2019-08-22 2019-08-20 38.848 211,060 +6,988 0.00% 8,199,310
2019-08-15 2019-08-13 36.559 204,072 +7,688 0.00% 7,460,636
2019-08-08 2019-08-06 39.778 196,384 -4,193 0.00% 7,811,824
2019-08-06 2019-08-02 41.638 200,577 +2,795 0.00% 8,351,715
2019-07-23 2019-07-19 45.073 197,782 -699 0.00% 8,914,538
2019-06-26 2019-06-24 43.642 198,481 +699 0.00% 8,662,043
2019-06-25 2019-06-21 43.785 197,782 +699 0.00% 8,659,837
2019-06-06 2019-06-04 42.998 197,083 +2,796 0.00% 8,474,131
2019-05-27 2019-05-23 43.212 194,287 +2,096 0.00% 8,395,609
2019-05-23 2019-05-21 43.928 192,191 -6,639 0.00% 8,442,537
2019-05-22 2019-05-20 44.071 198,830 +6,290 0.00% 8,762,624
2019-05-21 2019-05-17 47.791 192,540 -1,049 0.00% 9,201,725
2019-05-20 2019-05-16 48.012 193,589 +8,902 0.00% 9,294,625
2019-05-16 2019-05-14 47.791 184,687 -20,370 0.00% 8,826,421
2019-05-15 2019-05-10 48.528 205,057 +20,370 0.00% 9,950,929
2019-05-14 2019-05-09 48.159 184,687 +679 0.00% 8,894,421
2019-05-08 2019-05-06 51.179 184,008 +6,790 0.00% 9,417,272
2019-05-07 2019-05-03 52.799 177,218 -340 0.00% 9,356,870
2019-04-24 2019-04-18 52.062 177,558 +1,019 0.00% 9,244,071
2019-04-23 2019-04-17 52.062 176,539 -340 0.00% 9,191,019
2019-04-17 2019-04-15 51.694 176,879 +340 0.00% 9,143,595
2019-04-11 2019-04-09 52.283 176,539 +679 0.00% 9,230,019
2019-03-26 2019-03-22 48.601 175,860 +339 0.00% 8,547,018
2019-02-22 2019-02-20 48.307 175,521 -1,018 0.00% 8,478,842
2019-02-14 2019-02-12 43.888 176,539 +1,358 0.00% 7,748,016
2019-02-11 2019-02-04 44.404 175,181 -679 0.00% 7,778,716
2019-01-23 2019-01-21 44.257 175,860 -340 0.00% 7,782,966
2018-12-06 2018-12-04 46.171 176,200 +6,790 0.00% 8,135,365
2018-11-29 2018-11-27 44.919 169,410 +679 0.00% 7,609,787
2018-11-12 2018-11-08 43.667 168,731 +679 0.00% 7,368,060
2018-11-08 2018-11-06 44.183 168,052 +340 0.00% 7,425,036
2018-11-05 2018-11-01 43.888 167,712 -679 0.00% 7,360,613
2018-11-02 2018-10-31 43.152 168,391 +1,358 0.00% 7,266,413
2018-11-01 2018-10-30 43.373 167,033 +679 0.00% 7,244,713
2018-10-29 2018-10-25 47.423 166,354 +339 0.00% 7,889,014
2018-10-26 2018-10-24 48.528 166,015 +1,358 0.00% 8,056,313
2018-10-25 2018-10-23 48.969 164,657 -339 0.00% 8,063,163
2018-10-23 2018-10-19 49.338 164,996 +2,037 0.00% 8,140,514
2018-10-16 2018-10-12 50.589 162,959 -1,698 0.00% 8,244,013
2018-10-12 2018-10-10 51.768 164,657 -679 0.00% 8,523,915
2018-10-11 2018-10-09 51.915 165,336 -679 0.00% 8,583,416
2018-10-08 2018-10-04 52.651 166,015 -679 0.00% 8,740,917
2018-10-04 2018-10-02 53.240 166,694 +1,358 0.00% 8,874,867
2018-09-28 2018-09-26 54.934 165,336 -679 0.00% 9,082,593
2018-09-27 2018-09-24 53.609 166,015 -679 0.00% 8,899,842
2018-09-26 2018-09-21 54.787 166,694 -679 0.00% 9,132,644
2018-09-20 2018-09-18 52.725 167,373 +1,358 0.00% 8,824,742
2018-09-17 2018-09-13 53.747 166,015 +3,144 0.00% 8,922,866
2018-09-13 2018-09-11 53.224 162,871 +1,338 0.00% 8,668,659
2018-09-12 2018-09-10 53.822 161,533 -9,364 0.00% 8,694,046
2018-09-10 2018-09-06 54.719 170,897 +1,338 0.00% 9,351,337
2018-09-07 2018-09-05 55.467 169,559 +3,344 0.00% 9,404,873
2018-08-31 2018-08-29 57.485 166,215 +669 0.00% 9,554,869
2018-08-29 2018-08-27 58.606 165,546 +6,689 0.00% 9,702,037
2018-08-23 2018-08-21 57.635 158,857 +6,688 0.00% 9,155,644
2018-08-20 2018-08-16 56.438 152,169 -669 0.00% 8,588,183
2018-08-14 2018-08-10 58.382 152,838 +1,004 0.00% 8,922,993
2018-08-13 2018-08-09 59.130 151,834 +1,672 0.00% 8,977,878
2018-08-09 2018-08-07 58.382 150,162 -5,685 0.00% 8,766,763
2018-08-08 2018-08-06 56.139 155,847 +2,341 0.00% 8,749,164
2018-08-06 2018-08-02 55.317 153,506 +1,337 0.00% 8,491,516
2018-07-17 2018-07-13 54.495 152,169 -669 0.00% 8,292,431
2018-07-09 2018-07-05 54.121 152,838 -1,337 0.00% 8,271,763
2018-07-06 2018-07-04 53.972 154,175 -335 0.00% 8,321,073
2018-07-04 2018-06-29 55.242 154,510 -5,351 0.00% 8,535,505
2018-06-29 2018-06-27 57.964 159,861 +3,177 0.00% 9,266,167
2018-06-25 2018-06-21 58.345 156,684 +1,311 0.00% 9,141,766
2018-06-22 2018-06-20 58.803 155,373 +1,967 0.00% 9,136,376
2018-06-21 2018-06-19 59.032 153,406 +1,311 0.00% 9,055,810
2018-06-20 2018-06-15 60.176 152,095 +1,966 0.00% 9,152,420
2018-06-19 2018-06-14 60.710 150,129 +1,967 0.00% 9,114,266
2018-06-14 2018-06-12 61.167 148,162 -1,967 0.00% 9,062,650
2018-06-13 2018-06-11 61.167 150,129 -3,277 0.00% 9,182,966
2018-06-11 2018-06-07 61.549 153,406 -656 0.00% 9,441,911
2018-06-05 2018-06-01 59.489 154,062 +656 0.00% 9,165,035
2018-06-04 2018-05-31 60.176 153,406 -656 0.00% 9,231,311
2018-05-30 2018-05-28 61.243 154,062 +2,622 0.00% 9,435,287
2018-05-29 2018-05-25 61.243 151,440 +6,556 0.00% 9,274,706
2018-05-25 2018-05-23 60.938 144,884 +656 0.00% 8,828,994
2018-05-24 2018-05-21 61.854 144,228 +655 0.00% 8,921,019
2018-05-23 2018-05-18 60.862 143,573 +1,967 0.00% 8,738,154
2018-05-18 2018-05-16 61.701 141,606 +1,311 0.00% 8,737,239
2018-05-14 2018-05-10 62.311 140,295 +656 0.00% 8,741,949
2018-05-07 2018-05-03 62.693 139,639 -656 0.00% 8,754,323
2018-05-03 2018-04-30 62.311 140,295 -655 0.00% 8,741,949
2018-05-02 2018-04-27 59.566 140,950 +655 0.00% 8,395,762
2018-04-26 2018-04-24 59.947 140,295 -655 0.00% 8,410,247
2018-04-20 2018-04-18 58.650 140,950 -6,556 0.00% 8,266,762
2018-04-18 2018-04-16 58.422 147,506 -4,589 0.00% 8,617,523
2018-04-17 2018-04-13 57.430 152,095 +5,900 0.00% 8,734,819
2018-04-16 2018-04-12 56.591 146,195 +655 0.00% 8,273,332
2018-04-13 2018-04-11 56.972 145,540 -655 0.00% 8,291,765
2018-04-12 2018-04-10 57.049 146,195 +655 0.00% 8,340,232
2018-04-11 2018-04-09 56.439 145,540 +1,312 0.00% 8,214,064
2018-04-10 2018-04-06 55.981 144,228 -3,278 0.00% 8,074,017
2018-04-09 2018-04-04 55.676 147,506 +1,311 0.00% 8,212,522
2018-04-06 2018-04-03 56.744 146,195 +6,556 0.00% 8,295,632
2018-04-04 2018-03-29 58.269 139,639 -1,311 0.00% 8,136,621
2018-04-03 2018-03-28 58.574 140,950 +1,966 0.00% 8,256,012
2018-03-15 2018-03-13 61.015 138,984 +1,311 0.00% 8,480,058
2018-03-14 2018-03-12 60.786 137,673 +656 0.00% 8,368,567
2018-03-01 2018-02-27 60.633 137,017 +1,311 0.00% 8,307,792
2018-02-21 2018-02-15 60.099 135,706 -1,311 0.00% 8,155,851
2018-02-20 2018-02-13 57.049 137,017 -656 0.00% 7,816,639
2018-02-09 2018-02-07 56.896 137,673 +656 0.00% 7,833,063
2018-02-07 2018-02-05 59.413 137,017 +1,967 0.00% 8,140,591
2018-02-05 2018-02-01 60.710 135,050 -2,623 0.00% 8,198,826
2018-01-31 2018-01-29 62.311 137,673 +656 0.00% 8,578,569
2018-01-25 2018-01-23 63.379 137,017 -983 0.00% 8,683,994
2018-01-24 2018-01-22 62.998 138,000 +2,294 0.00% 8,693,670
2018-01-17 2018-01-15 62.540 135,706 -655 0.00% 8,487,053
2018-01-16 2018-01-12 62.082 136,361 -328 0.00% 8,465,617
2018-01-15 2018-01-11 62.235 136,689 -5,573 0.00% 8,506,830
2018-01-12 2018-01-10 60.710 142,262 -655 0.00% 8,636,663
2018-01-10 2018-01-08 60.328 142,917 +983 0.00% 8,621,928
2018-01-08 2018-01-04 60.328 141,934 +984 0.00% 8,562,625
2018-01-04 2018-01-02 60.862 140,950 -5,901 0.00% 8,578,512
2017-12-29 2017-12-27 60.023 146,851 -6,555 0.00% 8,814,459
2017-12-27 2017-12-21 59.489 153,406 +655 0.00% 9,126,011
2017-12-19 2017-12-15 59.260 152,751 +656 0.00% 9,052,095
2017-12-15 2017-12-13 61.472 152,095 -1,967 0.00% 9,349,621
2017-12-14 2017-12-12 59.642 154,062 +1,311 0.00% 9,188,536
2017-12-11 2017-12-07 58.955 152,751 +1,311 0.00% 9,005,495
2017-12-05 2017-12-01 60.099 151,440 +328 0.00% 9,101,455
2017-12-04 2017-11-30 60.252 151,112 -9,834 0.00% 9,104,793
2017-12-01 2017-11-29 59.337 160,946 -3,605 0.00% 9,550,009
2017-11-28 2017-11-24 56.972 164,551 +983 0.00% 9,374,868
2017-11-14 2017-11-10 56.591 163,568 +1,311 0.00% 9,256,488
2017-11-03 2017-11-01 56.896 162,257 +656 0.00% 9,231,798
2017-11-02 2017-10-31 56.667 161,601 +1,967 0.00% 9,157,499
2017-10-31 2017-10-27 58.498 159,634 +2,622 0.00% 9,338,235
2017-10-25 2017-10-23 58.422 157,012 +655 0.00% 9,172,878
2017-10-23 2017-10-19 58.193 156,357 +1,312 0.00% 9,098,837
2017-10-11 2017-10-09 58.345 155,045 -2,295 0.00% 9,046,138
2017-10-06 2017-10-03 59.032 157,340 +2,622 0.00% 9,288,041
2017-09-27 2017-09-25 58.193 154,718 +1,312 0.00% 9,003,459
2017-09-26 2017-09-22 58.650 153,406 -3,934 0.00% 8,997,310
2017-09-22 2017-09-20 59.184 157,340 -1,311 0.00% 9,312,041
2017-09-21 2017-09-19 58.040 158,651 +1,311 0.00% 9,208,131
2017-09-20 2017-09-18 58.574 157,340 -6,556 0.00% 9,216,041
2017-09-19 2017-09-15 60.329 163,896 +656 0.00% 9,887,730
2017-09-18 2017-09-14 60.407 163,240 +2,686 0.00% 9,860,812
2017-09-14 2017-09-12 60.329 160,554 +1,289 0.00% 9,686,110
2017-09-13 2017-09-11 60.329 159,265 -645 0.00% 9,608,345
2017-09-08 2017-09-06 59.864 159,910 +1,935 0.00% 9,572,857
2017-09-07 2017-09-05 59.942 157,975 +644 0.00% 9,469,270
2017-09-06 2017-09-04 59.709 157,331 -14,185 0.00% 9,394,068
2017-09-05 2017-09-01 60.795 171,516 +12,896 0.00% 10,427,240
2017-09-04 2017-08-31 61.803 158,620 -10,962 0.00% 9,803,134
2017-09-01 2017-08-30 62.423 169,582 +5,159 0.00% 10,585,815
2017-08-31 2017-08-29 61.415 164,423 -645 0.00% 10,098,024
2017-08-30 2017-08-28 61.570 165,068 +2,579 0.00% 10,163,237
2017-08-28 2017-08-24 59.631 162,489 +1,290 0.00% 9,689,446
2017-08-25 2017-08-22 59.942 161,199 +2,579 0.00% 9,662,522
2017-08-22 2017-08-18 58.391 158,620 +1,289 0.00% 9,261,932
2017-08-15 2017-08-11 58.623 157,331 +3,869 0.00% 9,223,266
2017-08-14 2017-08-10 60.252 153,462 +2,902 0.00% 9,246,354
2017-08-07 2017-08-03 60.872 150,560 +6,448 0.00% 9,164,904
2017-08-03 2017-08-01 61.725 144,112 -1,935 0.00% 8,895,326
2017-08-02 2017-07-31 59.631 146,047 +2,580 0.00% 8,708,987
2017-08-01 2017-07-28 58.701 143,467 -1,290 0.00% 8,421,638
2017-07-28 2017-07-26 58.778 144,757 +5,158 0.00% 8,508,587
2017-07-27 2017-07-25 58.236 139,599 +2,580 0.00% 8,129,632
2017-07-25 2017-07-21 57.848 137,019 +2,579 0.00% 7,926,259
2017-07-21 2017-07-19 57.925 134,440 +3,224 0.00% 7,787,495
2017-07-13 2017-07-11 58.158 131,216 -645 0.00% 7,631,268
2017-07-06 2017-07-04 57.383 131,861 +2,901 0.00% 7,566,530
2017-07-05 2017-07-03 58.778 128,960 -1,289 0.00% 7,580,064
2017-07-04 2017-06-30 57.925 130,249 +1,612 0.00% 7,544,729
2017-07-03 2017-06-29 61.314 128,637 -1,935 0.00% 7,887,304
2017-06-30 2017-06-28 59.423 130,572 +3,367 0.00% 7,758,977
2017-06-27 2017-06-23 54.616 127,205 +317 0.00% 6,947,371
2017-06-22 2017-06-20 54.616 126,888 +2,221 0.00% 6,930,058
2017-05-23 2017-05-19 54.064 124,667 -952 0.00% 6,739,981
2017-05-17 2017-05-15 52.803 125,619 -634 0.00% 6,633,049
2017-05-12 2017-05-10 51.700 126,253 -3,807 0.00% 6,527,225
2017-05-11 2017-05-09 51.621 130,060 -6,344 0.00% 6,713,795
2017-05-10 2017-05-08 51.384 136,404 +3,807 0.00% 7,009,027
2017-05-09 2017-05-05 51.069 132,597 +6,344 0.00% 6,771,607
2017-04-24 2017-04-20 48.705 126,253 -1,269 0.00% 6,149,124
2017-04-21 2017-04-19 48.862 127,522 +634 0.00% 6,231,030
2017-04-20 2017-04-18 49.256 126,888 -3,806 0.00% 6,250,052
2017-04-19 2017-04-13 49.729 130,694 +3,806 0.00% 6,499,322
2017-04-18 2017-04-12 49.887 126,888 +635 0.00% 6,330,053
2017-04-11 2017-04-07 50.045 126,253 +1,903 0.00% 6,318,274
2017-04-07 2017-04-05 50.596 124,350 -634 0.00% 6,291,640
2017-04-05 2017-03-31 50.045 124,984 -3,172 0.00% 6,254,768
2017-03-30 2017-03-28 50.517 128,156 +6,978 0.00% 6,474,109
2017-03-29 2017-03-27 50.596 121,178 +635 0.00% 6,131,149
2017-03-27 2017-03-23 50.123 120,543 +1,269 0.00% 6,042,020
2017-03-24 2017-03-22 50.123 119,274 +1,269 0.00% 5,978,414
2017-03-21 2017-03-17 50.596 118,005 -1,269 0.00% 5,970,607
2017-03-15 2017-03-13 49.808 119,274 -1,269 0.00% 5,940,813
2017-03-14 2017-03-10 48.626 120,543 +3,806 0.00% 5,861,519
2017-02-15 2017-02-13 49.099 116,737 -6,344 0.00% 5,731,650
2017-02-10 2017-02-08 49.887 123,081 -3,172 0.00% 6,140,133
2017-02-09 2017-02-07 48.232 126,253 +1,269 0.00% 6,089,424
2017-02-08 2017-02-06 48.862 124,984 -3,172 0.00% 6,107,017
2017-02-07 2017-02-03 47.995 128,156 +3,172 0.00% 6,150,909
2017-02-02 2017-01-27 49.178 124,984 -3,172 0.00% 6,146,418
2017-02-01 2017-01-25 48.232 128,156 +3,172 0.00% 6,181,209
2017-01-24 2017-01-20 47.917 124,984 +1,269 0.00% 5,988,817
2017-01-20 2017-01-18 47.917 123,715 -4,759 0.00% 5,928,011
2017-01-19 2017-01-17 46.498 128,474 -7,296 0.00% 5,973,795
2017-01-18 2017-01-16 46.262 135,770 +952 0.00% 6,280,945
2017-01-17 2017-01-13 46.183 134,818 -1,903 0.00% 6,226,279
2017-01-12 2017-01-10 45.710 136,721 -1,904 0.00% 6,249,514
2017-01-09 2017-01-05 45.395 138,625 -634 0.00% 6,292,846
2016-12-28 2016-12-22 43.897 139,259 -1,269 0.00% 6,113,100
2016-12-23 2016-12-21 43.976 140,528 -634 0.00% 6,179,881
2016-12-22 2016-12-20 43.424 141,162 -635 0.00% 6,129,887
2016-12-20 2016-12-16 43.661 141,797 +1,904 0.00% 6,190,987
2016-12-19 2016-12-15 44.370 139,893 +634 0.00% 6,207,081
2016-12-15 2016-12-13 45.237 139,259 +1,903 0.00% 6,299,676
2016-12-14 2016-12-12 45.316 137,356 +6,345 0.00% 6,224,415
2016-12-13 2016-12-09 46.262 131,011 -1,269 0.00% 6,060,786
2016-12-09 2016-12-07 46.498 132,280 +1,269 0.00% 6,150,767
2016-11-25 2016-11-23 45.079 131,011 -1,269 0.00% 5,905,910
2016-11-24 2016-11-22 45.079 132,280 -1,269 0.00% 5,963,116
2016-11-22 2016-11-18 44.213 133,549 +1,269 0.00% 5,904,547
2016-11-15 2016-11-11 44.528 132,280 -1,586 0.00% 5,890,141
2016-11-14 2016-11-10 43.503 133,866 -952 0.00% 5,823,612
2016-11-10 2016-11-08 42.479 134,818 +952 0.00% 5,726,901
2016-11-04 2016-11-02 42.715 133,866 +1,586 0.00% 5,718,112
2016-11-03 2016-11-01 43.503 132,280 -1,269 0.00% 5,754,616
2016-11-01 2016-10-28 43.346 133,549 +1,269 0.00% 5,788,771
2016-10-31 2016-10-27 43.661 132,280 -5,076 0.00% 5,775,466
2016-10-27 2016-10-25 43.976 137,356 -634 0.00% 6,040,389
2016-10-25 2016-10-20 42.479 137,990 +634 0.00% 5,861,644
2016-10-24 2016-10-19 41.533 137,356 -3,806 0.00% 5,704,812
2016-10-17 2016-10-13 40.824 141,162 -3,173 0.00% 5,762,761
2016-10-11 2016-10-06 42.006 144,335 -1,268 0.00% 6,062,921
2016-10-05 2016-10-03 41.375 145,603 +1,268 0.00% 6,024,384
2016-10-04 2016-09-30 41.297 144,335 -634 0.00% 5,960,545
2016-09-27 2016-09-23 42.242 144,969 +1,269 0.00% 6,123,828
2016-09-26 2016-09-22 42.952 143,700 -2,538 0.00% 6,172,148
2016-09-22 2016-09-20 42.873 146,238 +1,269 0.00% 6,269,634
2016-09-20 2016-09-15 47.856 144,969 +3,172 0.00% 6,937,672
2016-09-19 2016-09-14 47.362 141,797 +6,126 0.00% 6,715,795
2016-09-14 2016-09-12 47.280 135,671 +607 0.00% 6,414,480
2016-09-12 2016-09-08 47.444 135,064 -303 0.00% 6,408,031
2016-09-07 2016-09-05 46.374 135,367 -607 0.00% 6,277,456
2016-09-06 2016-09-02 45.468 135,974 +1,214 0.00% 6,182,405
2016-09-05 2016-09-01 45.468 134,760 -8,499 0.00% 6,127,208
2016-09-02 2016-08-31 44.726 143,259 -10,016 0.00% 6,407,436
2016-09-01 2016-08-30 42.996 153,275 +8,499 0.00% 6,590,287
2016-08-31 2016-08-29 42.749 144,776 +1,214 0.00% 6,189,085
2016-08-29 2016-08-25 42.585 143,562 +1,214 0.00% 6,113,537
2016-08-26 2016-08-24 42.996 142,348 +1,214 0.00% 6,120,465
2016-08-17 2016-08-15 43.738 141,134 -607 0.00% 6,172,892
2016-08-12 2016-08-10 42.914 141,741 -6,071 0.00% 6,082,691
2016-08-11 2016-08-09 42.996 147,812 -607 0.00% 6,355,397
2016-08-10 2016-08-08 42.914 148,419 -9,105 0.00% 6,369,271
2016-08-05 2016-08-03 41.679 157,524 +7,284 0.00% 6,565,378
2016-08-04 2016-08-01 42.585 150,240 -607 0.00% 6,397,917
2016-08-03 2016-07-29 41.926 150,847 +7,285 0.00% 6,324,366
2016-07-28 2016-07-26 42.749 143,562 -6,374 0.00% 6,137,187
2016-07-27 2016-07-25 42.173 149,936 +4,856 0.00% 6,323,221
2016-07-26 2016-07-22 41.267 145,080 +1,214 0.00% 5,986,980
2016-07-22 2016-07-20 41.184 143,866 +3,946 0.00% 5,925,032
2016-07-21 2016-07-19 39.949 139,920 +1,214 0.00% 5,589,643
2016-07-18 2016-07-14 40.031 138,706 -6,070 0.00% 5,552,570
2016-07-14 2016-07-12 39.208 144,776 -1,821 0.00% 5,676,309
2016-07-11 2016-07-07 38.301 146,597 +1,214 0.00% 5,614,881
2016-07-04 2016-06-29 37.807 145,383 -3,643 0.00% 5,496,533
2016-06-28 2016-06-24 37.560 149,026 +1,214 0.00% 5,597,439
2016-06-20 2016-06-16 37.066 147,812 +1,215 0.00% 5,478,791
2016-06-17 2016-06-15 37.725 146,597 -1,215 0.00% 5,530,356
2016-06-13 2016-06-08 39.290 147,812 +304 0.00% 5,807,518
2016-06-10 2016-06-07 41.758 147,508 -6,374 0.00% 6,159,646
2016-06-08 2016-06-06 40.996 153,882 +4,239 0.00% 6,308,505
2016-06-06 2016-06-02 40.572 149,643 +11,806 0.00% 6,071,349
2016-06-03 2016-06-01 40.318 137,837 +1,181 0.00% 5,557,328
2016-06-01 2016-05-30 40.149 136,656 -1,181 0.00% 5,486,562
2016-05-27 2016-05-25 39.471 137,837 +295 0.00% 5,440,578
2016-05-18 2016-05-16 36.845 137,542 +295 0.00% 5,067,781
2016-05-09 2016-05-05 37.862 137,247 -885 0.00% 5,196,413
2016-05-06 2016-05-04 37.523 138,132 +1,181 0.00% 5,183,121
2016-05-05 2016-05-03 38.116 136,951 +1,180 0.00% 5,220,006
2016-05-03 2016-04-28 39.810 135,771 +7,969 0.00% 5,405,031
2016-04-29 2016-04-27 40.318 127,802 +2,362 0.00% 5,152,736
2016-04-19 2016-04-15 40.996 125,440 -2,657 0.00% 5,142,505
2016-04-15 2016-04-13 40.488 128,097 -1,771 0.00% 5,186,330
2016-04-14 2016-04-12 39.048 129,868 +591 0.00% 5,071,032
2016-04-06 2016-04-01 38.963 129,277 -296 0.00% 5,037,005
2016-04-05 2016-03-31 39.217 129,573 +1,181 0.00% 5,081,463
2016-03-22 2016-03-18 38.031 128,392 -590 0.00% 4,882,897
2016-03-21 2016-03-17 37.777 128,982 -591 0.00% 4,872,561
2016-03-15 2016-03-11 36.337 129,573 +886 0.00% 4,708,310
2016-03-07 2016-03-03 35.321 128,687 -2,952 0.00% 4,545,315
2016-03-04 2016-03-02 35.321 131,639 -590 0.00% 4,649,582
2016-02-29 2016-02-25 32.966 132,229 -6,493 0.00% 4,359,060
2016-02-25 2016-02-23 34.304 138,722 -1,181 0.00% 4,758,758
2016-02-19 2016-02-17 32.593 139,903 -4,722 0.00% 4,559,901
2016-02-18 2016-02-16 33.440 144,625 -1,181 0.00% 4,836,306
2016-02-16 2016-02-12 32.153 145,806 +1,181 0.00% 4,688,079
2016-02-15 2016-02-11 32.322 144,625 +1,180 0.00% 4,674,606
2016-02-04 2016-02-02 33.406 143,445 +3,542 0.00% 4,791,987
2016-02-01 2016-01-28 33.508 139,903 +590 0.00% 4,687,881
2016-01-22 2016-01-20 33.711 139,313 +1,181 0.00% 4,696,432
2016-01-21 2016-01-19 35.660 138,132 +590 0.00% 4,925,720
2016-01-20 2016-01-18 35.151 137,542 +2,361 0.00% 4,834,780
2016-01-13 2016-01-11 37.099 135,181 -295 0.00% 5,015,140
2016-01-12 2016-01-08 38.285 135,476 -590 0.00% 5,186,735
2016-01-11 2016-01-07 37.862 136,066 +885 0.00% 5,151,698
2016-01-07 2016-01-05 38.539 135,181 +1,181 0.00% 5,209,791
2016-01-06 2016-01-04 39.217 134,000 +886 0.00% 5,255,077
2015-12-29 2015-12-24 40.657 133,114 -591 0.00% 5,412,006
2015-12-23 2015-12-21 40.149 133,705 +1,476 0.00% 5,368,084
2015-12-16 2015-12-14 38.878 132,229 +590 0.00% 5,140,823
2015-12-10 2015-12-08 40.318 131,639 +591 0.00% 5,307,437
2015-12-04 2015-12-02 40.826 131,048 -886 0.00% 5,350,209
2015-12-03 2015-12-01 41.080 131,934 +295 0.00% 5,419,906
2015-12-01 2015-11-27 40.911 131,639 +2,066 0.00% 5,385,487
2015-11-30 2015-11-26 41.335 129,573 +591 0.00% 5,355,840
2015-11-25 2015-11-23 41.758 128,982 +2,951 0.00% 5,386,037
2015-11-18 2015-11-16 41.080 126,031 +1,181 0.00% 5,177,408
2015-11-12 2015-11-10 42.266 124,850 -4,723 0.00% 5,276,943
2015-11-04 2015-11-02 41.589 129,573 +591 0.00% 5,388,766
2015-11-03 2015-10-30 42.182 128,982 +5,903 0.00% 5,440,662
2015-11-02 2015-10-29 42.351 123,079 +2,951 0.00% 5,212,514
2015-10-28 2015-10-26 43.029 120,128 +3,837 0.00% 5,168,937
2015-10-23 2015-10-20 43.537 116,291 -5,903 0.00% 5,062,937
2015-10-20 2015-10-16 44.045 122,194 -590 0.00% 5,382,035
2015-10-15 2015-10-13 43.029 122,784 -590 0.00% 5,283,221
2015-10-14 2015-10-12 43.283 123,374 -591 0.00% 5,339,958
2015-10-13 2015-10-09 43.283 123,965 -4,132 0.00% 5,365,538
2015-10-09 2015-10-07 41.843 128,097 -590 0.00% 5,359,931
2015-10-08 2015-10-06 39.895 128,687 +5,903 0.00% 5,133,917
2015-10-07 2015-10-05 40.064 122,784 +885 0.00% 4,919,220
2015-09-29 2015-09-24 39.048 121,899 +2,362 0.00% 4,759,862
2015-09-25 2015-09-23 39.895 119,537 +1,475 0.00% 4,768,882
2015-09-17 2015-09-15 42.252 118,062 +2,564 0.00% 4,988,351
2015-09-11 2015-09-09 43.897 115,498 -289 0.00% 5,070,018
2015-09-09 2015-09-07 40.174 115,787 +289 0.00% 4,651,627
2015-09-07 2015-09-02 41.473 115,498 +289 0.00% 4,790,017
2015-09-04 2015-09-01 42.858 115,209 +2,887 0.00% 4,937,631
2015-09-02 2015-08-31 45.369 112,322 -289 0.00% 5,095,927
2015-09-01 2015-08-28 45.802 112,611 -288 0.00% 5,157,789
2015-08-31 2015-08-27 46.148 112,899 +1,443 0.00% 5,210,080
2015-08-27 2015-08-25 45.369 111,456 +289 0.00% 5,056,637
2015-08-26 2015-08-24 44.243 111,167 +866 0.00% 4,918,400
2015-08-18 2015-08-14 50.910 110,301 -577 0.00% 5,615,441
2015-08-17 2015-08-13 49.438 110,878 +866 0.00% 5,481,615
2015-08-03 2015-07-30 53.681 110,012 +577 0.00% 5,905,529
2015-07-30 2015-07-28 54.200 109,435 +289 0.00% 5,931,406
2015-07-27 2015-07-23 55.499 109,146 +1,155 0.00% 6,057,493
2015-07-21 2015-07-17 55.412 107,991 -1,732 0.00% 5,984,042
2015-07-20 2015-07-16 54.200 109,723 +1,443 0.00% 5,947,016
2015-07-17 2015-07-15 54.200 108,280 +867 0.00% 5,868,805
2015-07-15 2015-07-13 53.334 107,413 -1,155 0.00% 5,728,813
2015-07-14 2015-07-10 52.988 108,568 +288 0.00% 5,752,814
2015-07-08 2015-07-06 52.728 108,280 +1,155 0.00% 5,709,428
2015-07-06 2015-07-02 56.884 107,125 -4,042 0.00% 6,093,731
2015-07-03 2015-06-30 55.932 111,167 -4,620 0.00% 6,217,782
2015-07-02 2015-06-29 54.806 115,787 +6,930 0.00% 6,345,861
2015-06-29 2015-06-25 56.278 108,857 -4,620 0.00% 6,126,279
2015-06-25 2015-06-23 57.577 113,477 -9,240 0.00% 6,533,660
2015-06-24 2015-06-22 55.845 122,717 +9,240 0.00% 6,853,170
2015-06-22 2015-06-18 55.586 113,477 +866 0.00% 6,307,684
2015-06-19 2015-06-17 57.119 112,611 -2,310 0.00% 6,432,199
2015-06-18 2015-06-16 56.325 114,921 +2,040 0.00% 6,472,975
2015-06-17 2015-06-15 56.678 112,881 -851 0.00% 6,397,871
2015-06-15 2015-06-11 55.973 113,732 +284 0.00% 6,365,904
2015-06-08 2015-06-04 56.766 113,448 -11,345 0.00% 6,440,008
2015-06-04 2015-06-02 56.237 124,793 -2,836 0.00% 7,018,019
2015-06-02 2015-05-29 56.237 127,629 -1,135 0.00% 7,177,508
2015-06-01 2015-05-28 56.590 128,764 +10,210 0.00% 7,286,738
2015-05-29 2015-05-27 58.088 118,554 +5,673 0.00% 6,886,607
2015-05-27 2015-05-22 58.441 112,881 -6,807 0.00% 6,596,872
2015-05-05 2015-04-30 53.152 119,688 +5,105 0.00% 6,361,677
2015-04-29 2015-04-27 55.532 114,583 -1,134 0.00% 6,363,036
2015-04-27 2015-04-23 54.474 115,717 -568 0.00% 6,303,610
2015-04-16 2015-04-14 52.711 116,285 -2,269 0.00% 6,129,549
2015-04-15 2015-04-13 52.976 118,554 -5,672 0.00% 6,280,502
2015-04-14 2015-04-10 51.037 124,226 -1,702 0.00% 6,340,080
2015-04-10 2015-04-08 49.979 125,928 -20,420 0.00% 6,293,743
2015-04-09 2015-04-02 49.538 146,348 +20,420 0.00% 7,249,812
2015-04-02 2015-03-31 48.745 125,928 +1,702 0.00% 6,138,342
2015-03-30 2015-03-26 49.009 124,226 -3,403 0.00% 6,088,229
2015-03-12 2015-03-10 47.158 127,629 -2,837 0.00% 6,018,757
2015-02-11 2015-02-09 48.480 130,466 -1,701 0.00% 6,325,046
2015-02-10 2015-02-06 47.952 132,167 +1,701 0.00% 6,337,611
2015-02-02 2015-01-29 47.070 130,466 -567 0.00% 6,141,045
2015-01-23 2015-01-21 46.541 131,033 -283 0.00% 6,098,433
2015-01-21 2015-01-19 46.012 131,316 +567 0.00% 6,042,154
2015-01-19 2015-01-15 46.894 130,749 -567 0.00% 6,131,316
2015-01-13 2015-01-09 46.189 131,316 -3,404 0.00% 6,065,304
2015-01-08 2015-01-06 44.778 134,720 +2,836 0.00% 6,032,529
2015-01-06 2015-01-02 45.924 131,884 +284 0.00% 6,056,664
2015-01-02 2014-12-29 45.924 131,600 +567 0.00% 6,043,622
2014-12-30 2014-12-24 45.483 131,033 -567 0.00% 5,959,832
2014-12-23 2014-12-19 43.985 131,600 +567 0.00% 5,788,421
2014-12-22 2014-12-18 44.514 131,033 +1,135 0.00% 5,832,782
2014-12-15 2014-12-11 46.189 129,898 +567 0.00% 5,999,809
2014-12-11 2014-12-09 46.453 129,331 +567 0.00% 6,007,820
2014-12-09 2014-12-05 48.304 128,764 -284 0.00% 6,219,832
2014-12-01 2014-11-27 48.745 129,048 -567 0.00% 6,290,426
2014-11-28 2014-11-26 48.921 129,615 -2,269 0.00% 6,340,915
2014-11-26 2014-11-24 48.216 131,884 -283 0.00% 6,358,916
2014-11-21 2014-11-19 47.335 132,167 -568 0.00% 6,256,061
2014-11-19 2014-11-17 48.480 132,735 +2,837 0.00% 6,435,048
2014-11-14 2014-11-12 48.216 129,898 +1,134 0.00% 6,263,159
2014-11-13 2014-11-11 46.453 128,764 -851 0.00% 5,981,481
2014-11-11 2014-11-07 44.778 129,615 +851 0.00% 5,803,936
2014-11-04 2014-10-31 45.483 128,764 -2,552 0.00% 5,856,631
2014-11-03 2014-10-30 44.866 131,316 +1,985 0.00% 5,891,679
2014-10-13 2014-10-09 43.721 129,331 -567 0.00% 5,654,419
2014-10-06 2014-09-30 43.632 129,898 -568 0.00% 5,667,758
2014-09-11 2014-09-08 47.610 130,466 +2,689 0.00% 6,211,533
2014-08-27 2014-08-25 47.790 127,777 -2,778 0.00% 6,106,508
2014-08-25 2014-08-21 46.890 130,555 -278 0.00% 6,121,770
2014-08-19 2014-08-15 44.910 130,833 -278 0.00% 5,875,754
2014-08-18 2014-08-14 44.820 131,111 +834 0.00% 5,876,439
2014-08-08 2014-08-06 43.560 130,277 +2,777 0.00% 5,674,908
2014-08-01 2014-07-30 43.920 127,500 -2,777 0.00% 5,599,842
2014-07-25 2014-07-23 42.480 130,277 +2,777 0.00% 5,534,208
2014-07-24 2014-07-22 42.660 127,500 +5,556 0.00% 5,439,191
2014-07-16 2014-07-14 42.390 121,944 -1,111 0.00% 5,169,245
2014-07-10 2014-07-08 42.300 123,055 -1,111 0.00% 5,205,265
2014-07-07 2014-07-03 42.030 124,166 -556 0.00% 5,218,736
2014-07-04 2014-07-02 41.760 124,722 -1,667 0.00% 5,208,430
2014-06-20 2014-06-18 41.220 126,389 +1,112 0.00% 5,209,793
2014-06-13 2014-06-11 43.615 125,277 +2,484 0.00% 5,463,979
2014-05-30 2014-05-28 42.605 122,793 -1,089 0.00% 5,231,614
2014-05-27 2014-05-23 41.411 123,882 +544 0.00% 5,130,135
2014-05-26 2014-05-22 41.595 123,338 -1,089 0.00% 5,130,258
2014-05-16 2014-05-14 41.136 124,427 +545 0.00% 5,118,430
2014-05-12 2014-05-08 40.769 123,882 -8,441 0.00% 5,050,510
2014-04-25 2014-04-23 40.952 132,323 +1,089 0.00% 5,418,939
2014-04-17 2014-04-15 41.687 131,234 -272 0.00% 5,470,743
2014-04-14 2014-04-10 42.697 131,506 +2,995 0.00% 5,614,907
2014-04-11 2014-04-09 42.789 128,511 -544 0.00% 5,498,830
2014-04-10 2014-04-08 42.054 129,055 -2,995 0.00% 5,427,307
2014-04-04 2014-04-02 41.044 132,050 -2,723 0.00% 5,419,884
2014-04-03 2014-04-01 40.493 134,773 -1,089 0.00% 5,457,397
2014-04-01 2014-03-28 39.851 135,862 +1,089 0.00% 5,414,169
2014-03-31 2014-03-27 40.310 134,773 +272 0.00% 5,432,647
2014-03-28 2014-03-26 42.972 134,501 +1,634 0.00% 5,779,835
2014-03-25 2014-03-21 42.054 132,867 +544 0.00% 5,587,618
2014-03-24 2014-03-20 41.687 132,323 +1,906 0.00% 5,516,140
2014-03-19 2014-03-17 42.330 130,417 +1,089 0.00% 5,520,510
2014-03-18 2014-03-14 42.146 129,328 +273 0.00% 5,450,663
2014-03-12 2014-03-10 42.881 129,055 +1,633 0.00% 5,533,957
2014-03-10 2014-03-06 43.707 127,422 -3,812 0.00% 5,569,234
2014-03-05 2014-03-03 42.697 131,234 +1,634 0.00% 5,603,294
2014-03-04 2014-02-28 43.248 129,600 +1,089 0.00% 5,604,927
2014-03-03 2014-02-27 43.982 128,511 -1,361 0.00% 5,652,231
2014-02-26 2014-02-24 43.891 129,872 +2,722 0.00% 5,700,166
2014-02-21 2014-02-19 44.809 127,150 -544 0.00% 5,697,447
2014-02-20 2014-02-18 43.982 127,694 -1,089 0.00% 5,616,297
2014-02-18 2014-02-14 43.707 128,783 -545 0.00% 5,628,719
2014-02-13 2014-02-11 43.248 129,328 -1,089 0.00% 5,593,164
2014-02-12 2014-02-10 43.064 130,417 +5,446 0.00% 5,616,311
2014-02-11 2014-02-07 42.422 124,971 +3,267 0.00% 5,301,458
2014-02-07 2014-02-05 42.513 121,704 +544 0.00% 5,174,042
2013-12-27 2013-12-20 44.993 121,160 +545 0.00% 5,451,292
2013-12-23 2013-12-19 45.084 120,615 +2,178 0.00% 5,437,846
2013-12-20 2013-12-18 44.993 118,437 +1,634 0.00% 5,328,777
2013-12-16 2013-12-12 45.268 116,803 +1,089 0.00% 5,287,434
2013-11-21 2013-11-19 47.380 115,714 -1,089 0.00% 5,482,513
2013-11-20 2013-11-18 47.564 116,803 -2,451 0.00% 5,555,560
2013-11-19 2013-11-15 46.645 119,254 +1,089 0.00% 5,562,637
2013-10-25 2013-10-23 45.911 118,165 -1,633 0.00% 5,425,040
2013-10-17 2013-10-15 46.370 119,798 -1,089 0.00% 5,555,012
2013-10-16 2013-10-11 46.186 120,887 -1,089 0.00% 5,583,309
2013-10-15 2013-10-10 46.003 121,976 +2,178 0.00% 5,611,206
2013-10-08 2013-10-04 45.635 119,798 +5,445 0.00% 5,467,012
2013-10-03 2013-09-30 45.727 114,353 +1,089 0.00% 5,229,028
2013-09-12 2013-09-10 47.566 113,264 +2,411 0.00% 5,387,527
2013-09-02 2013-08-29 45.971 110,853 -799 0.00% 5,096,044
2013-08-30 2013-08-28 45.596 111,652 -10,659 0.00% 5,090,875
2013-08-28 2013-08-26 45.877 122,311 +800 0.00% 5,611,307
2013-08-27 2013-08-23 45.877 121,511 -5,330 0.00% 5,574,605
2013-08-23 2013-08-21 45.502 126,841 +1,066 0.00% 5,771,531
2013-08-22 2013-08-20 46.065 125,775 +1,066 0.00% 5,793,826
2013-08-19 2013-08-15 46.909 124,709 +4,263 0.00% 5,850,021
2013-08-13 2013-08-09 46.816 120,446 -532 0.00% 5,638,746
2013-08-05 2013-08-01 46.909 120,978 -1,066 0.00% 5,675,002
2013-08-02 2013-07-31 45.690 122,044 -1,599 0.00% 5,576,158
2013-07-31 2013-07-29 45.784 123,643 +533 0.00% 5,660,815
2013-07-26 2013-07-24 46.065 123,110 -1,066 0.00% 5,671,063
2013-07-17 2013-07-15 45.690 124,176 -7,994 0.00% 5,673,568
2013-07-15 2013-07-11 45.596 132,170 -267 0.00% 6,026,412
2013-07-11 2013-07-09 43.813 132,437 +4,530 0.00% 5,802,509
2013-07-10 2013-07-08 43.907 127,907 +2,132 0.00% 5,616,035
2013-07-09 2013-07-05 44.752 125,775 +2,665 0.00% 5,628,625
2013-07-03 2013-06-28 44.752 123,110 -1,066 0.00% 5,509,363
2013-06-27 2013-06-25 43.344 124,176 +2,931 0.00% 5,382,317
2013-06-25 2013-06-21 44.939 121,245 +533 0.00% 5,448,651
2013-06-18 2013-06-14 45.784 120,712 +533 0.00% 5,526,624
2013-06-13 2013-06-10 46.909 120,179 +533 0.00% 5,637,522
2013-06-05 2013-06-03 47.848 119,646 -1,599 0.00% 5,724,769
2013-06-04 2013-05-31 48.598 121,245 +1,599 0.00% 5,892,278
2013-05-30 2013-05-28 53.233 119,646 +3,037 0.00% 6,369,124
2013-05-29 2013-05-27 53.426 116,609 -1,039 0.00% 6,229,905
2013-05-22 2013-05-20 53.618 117,648 -1,558 0.00% 6,308,064
2013-05-16 2013-05-14 53.233 119,206 -2,857 0.00% 6,345,701
2013-05-15 2013-05-13 53.522 122,063 -519 0.00% 6,533,038
2013-05-14 2013-05-10 53.811 122,582 -1,039 0.00% 6,596,216
2013-05-13 2013-05-09 53.137 123,621 -3,636 0.00% 6,568,825
2013-05-10 2013-05-08 53.426 127,257 -1,039 0.00% 6,798,781
2013-05-09 2013-05-07 53.137 128,296 -1,818 0.00% 6,817,240
2013-05-08 2013-05-06 51.885 130,114 +1,039 0.00% 6,751,017
2013-05-07 2013-05-03 51.693 129,075 -5,194 0.00% 6,672,257
2013-05-06 2013-05-02 51.500 134,269 -5,454 0.00% 6,914,900
2013-04-19 2013-04-17 48.709 139,723 +2,597 0.00% 6,805,731
2013-04-16 2013-04-12 49.671 137,126 -2,077 0.00% 6,811,235
2013-04-15 2013-04-11 49.286 139,203 +2,597 0.00% 6,860,803
2013-04-12 2013-04-10 49.768 136,606 -1,299 0.00% 6,798,556
2013-04-11 2013-04-09 49.094 137,905 -519 0.00% 6,770,279
2013-04-09 2013-04-05 48.901 138,424 +4,934 0.00% 6,769,109
2013-04-05 2013-04-02 49.960 133,490 +520 0.00% 6,669,180
2013-04-03 2013-03-28 49.864 132,970 -1,559 0.00% 6,630,401
2013-04-02 2013-03-27 49.960 134,529 +8,830 0.00% 6,721,089
2013-03-25 2013-03-21 50.730 125,699 +520 0.00% 6,376,742
2013-03-22 2013-03-20 51.019 125,179 -520 0.00% 6,386,512
2013-03-21 2013-03-19 50.634 125,699 +1,559 0.00% 6,364,641
2013-03-18 2013-03-14 51.982 124,140 -1,559 0.00% 6,453,003
2013-03-15 2013-03-13 51.115 125,699 -519 0.00% 6,425,142
2013-03-13 2013-03-11 51.789 126,218 -1,039 0.00% 6,536,721
2013-03-12 2013-03-08 50.827 127,257 -519 0.00% 6,468,029
2013-03-07 2013-03-05 49.960 127,776 -520 0.00% 6,383,708
2013-03-04 2013-02-28 50.345 128,296 -3,116 0.00% 6,459,088
2013-02-25 2013-02-21 50.056 131,412 +1,039 0.00% 6,578,013
2013-02-08 2013-02-06 51.212 130,373 +519 0.00% 6,676,605
2013-02-01 2013-01-30 51.404 129,854 -519 0.00% 6,675,026
2013-01-31 2013-01-29 51.500 130,373 -1,039 0.00% 6,714,255
2013-01-30 2013-01-28 51.308 131,412 +519 0.00% 6,742,464
2013-01-28 2013-01-24 51.019 130,893 -1,039 0.00% 6,678,035
2013-01-25 2013-01-23 51.308 131,932 -1,558 0.00% 6,769,144
2013-01-16 2013-01-14 49.575 133,490 -3,116 0.00% 6,617,780
2013-01-08 2013-01-04 47.842 136,606 -1,039 0.00% 6,535,556
2013-01-07 2013-01-03 47.746 137,645 -2,078 0.00% 6,572,014
2013-01-04 2013-01-02 47.265 139,723 -519 0.00% 6,603,980
2013-01-03 2012-12-31 46.398 140,242 +1,039 0.00% 6,507,011
2012-12-28 2012-12-24 46.110 139,203 +3,116 0.00% 6,418,603
2012-12-20 2012-12-18 46.687 136,087 +5,194 0.00% 6,353,525
2012-12-19 2012-12-17 46.880 130,893 -1,039 0.00% 6,136,232
2012-12-18 2012-12-14 46.880 131,932 -2,077 0.00% 6,184,940
2012-12-14 2012-12-12 45.917 134,009 +519 0.00% 6,153,309
2012-12-13 2012-12-11 45.628 133,490 +1,039 0.00% 6,090,928
2012-12-12 2012-12-10 45.917 132,451 +1,039 0.00% 6,081,770
2012-12-10 2012-12-06 46.687 131,412 -1,039 0.00% 6,135,262
2012-12-06 2012-12-04 45.821 132,451 +1,039 0.00% 6,069,020
2012-11-20 2012-11-16 45.051 131,412 +5,194 0.00% 5,920,212
2012-11-14 2012-11-12 45.628 126,218 -5,194 0.00% 5,759,119
2012-11-13 2012-11-09 45.532 131,412 -2,597 0.00% 5,983,462
2012-11-12 2012-11-08 45.725 134,009 +3,636 0.00% 6,127,509
2012-10-31 2012-10-29 45.147 130,373 +1,038 0.00% 5,885,954
2012-10-30 2012-10-26 46.013 129,335 +1,039 0.00% 5,951,142
2012-10-25 2012-10-22 46.206 128,296 +6,233 0.00% 5,928,035
2012-10-24 2012-10-19 46.110 122,063 +2,078 0.00% 5,628,283
2012-10-22 2012-10-18 46.110 119,985 +2,597 0.00% 5,532,467
2012-10-17 2012-10-15 46.398 117,388 -2,078 0.00% 5,446,621
2012-10-16 2012-10-12 46.398 119,466 +1,039 0.00% 5,543,037
2012-10-08 2012-10-04 47.650 118,427 -1,039 0.00% 5,643,029
2012-10-04 2012-09-28 47.457 119,466 -1,039 0.00% 5,669,537
2012-09-28 2012-09-26 46.495 120,505 -519 0.00% 5,602,845
2012-09-06 2012-09-04 48.342 121,024 +2,698 0.00% 5,850,588
2012-09-04 2012-08-31 48.342 118,326 +1,015 0.00% 5,720,160
2012-08-14 2012-08-10 47.949 117,311 -507 0.00% 5,624,892
2012-08-10 2012-08-08 47.653 117,818 -2,286 0.00% 5,614,402
2012-08-09 2012-08-07 47.259 120,104 -1,523 0.00% 5,676,037
2012-07-25 2012-07-23 46.176 121,627 -4,571 0.00% 5,616,288
2012-07-23 2012-07-19 46.669 126,198 -2,031 0.00% 5,889,485
2012-07-06 2012-07-04 46.176 128,229 -1,016 0.00% 5,921,144
2012-06-26 2012-06-22 45.979 129,245 -508 0.00% 5,942,609
2012-06-22 2012-06-20 46.275 129,753 +2,540 0.00% 6,004,291
2012-06-19 2012-06-15 45.881 127,213 -508 0.00% 5,836,653
2012-06-01 2012-05-30 45.531 127,721 -1,016 0.00% 5,815,234
2012-05-31 2012-05-29 45.834 128,737 +2,938 0.00% 5,900,483
2012-05-25 2012-05-23 44.218 125,799 +495 0.00% 5,562,623
2012-05-24 2012-05-22 44.925 125,304 -5,448 0.00% 5,629,285
2012-05-23 2012-05-21 44.218 130,752 +248 0.00% 5,781,636
2012-05-22 2012-05-18 44.319 130,504 +5,448 0.00% 5,783,845
2012-05-21 2012-05-17 44.622 125,056 +990 0.00% 5,580,269
2012-05-18 2012-05-16 45.329 124,066 +2,229 0.00% 5,623,769
2012-05-16 2012-05-14 46.136 121,837 +495 0.00% 5,621,131
2012-05-15 2012-05-11 46.944 121,342 +2,972 0.00% 5,696,294
2012-05-10 2012-05-08 48.963 118,370 -495 0.00% 5,795,777
2012-05-07 2012-05-03 48.862 118,865 -2,229 0.00% 5,808,014
2012-05-04 2012-05-02 48.761 121,094 -2,229 0.00% 5,904,703
2012-04-30 2012-04-26 47.449 123,323 -990 0.00% 5,851,541
2012-04-27 2012-04-25 46.944 124,313 +247 0.00% 5,835,765
2012-04-26 2012-04-24 46.641 124,066 -1,485 0.00% 5,786,595
2012-04-25 2012-04-23 46.136 125,551 -24,764 0.00% 5,792,482
2012-04-23 2012-04-19 46.439 150,315 -743 0.00% 6,980,531
2012-04-20 2012-04-18 46.540 151,058 +248 0.00% 7,030,286
2012-04-19 2012-04-17 46.641 150,810 -991 0.00% 7,033,969
2012-04-18 2012-04-16 46.136 151,801 -990 0.00% 7,003,565
2012-04-13 2012-04-11 43.815 152,791 -991 0.00% 6,694,464
2012-03-21 2012-03-19 44.016 153,782 -2,724 0.00% 6,768,934
2012-03-16 2012-03-14 43.209 156,506 +14,858 0.00% 6,762,435
2012-03-12 2012-03-08 42.603 141,648 +1,486 0.00% 6,034,638
2012-03-01 2012-02-28 43.714 140,162 -9,905 0.00% 6,126,980
2012-02-24 2012-02-22 44.319 150,067 -248 0.00% 6,650,864
2012-02-13 2012-02-09 43.815 150,315 -495 0.00% 6,585,979
2012-02-10 2012-02-08 43.411 150,810 -1,981 0.00% 6,546,767
2012-02-01 2012-01-30 41.089 152,791 -743 0.00% 6,277,988
2012-01-30 2012-01-26 41.997 153,534 -1,981 0.00% 6,448,018
2012-01-27 2012-01-20 41.694 155,515 -4,458 0.00% 6,484,114
2012-01-26 2012-01-19 40.887 159,973 +1,486 0.00% 6,540,787
2012-01-19 2012-01-17 40.887 158,487 -990 0.00% 6,480,029
2012-01-16 2012-01-12 39.332 159,477 -743 0.00% 6,272,567
2012-01-13 2012-01-11 38.646 160,220 -1,981 0.00% 6,191,801
2012-01-12 2012-01-10 38.000 162,201 -991 0.00% 6,163,558
2012-01-11 2012-01-09 37.475 163,192 -495 0.00% 6,115,545
2011-12-29 2011-12-23 37.515 163,687 -52,499 0.00% 6,140,705
2011-12-23 2011-12-21 37.273 216,186 -2,476 0.00% 8,057,820
2011-12-22 2011-12-20 36.950 218,662 -991 0.00% 8,079,467
2011-12-20 2011-12-16 37.111 219,653 -1,981 0.00% 8,151,564
2011-12-06 2011-12-02 36.344 221,634 -247 0.00% 8,055,031
2011-12-05 2011-12-01 36.788 221,881 -3,467 0.00% 8,162,568
2011-11-24 2011-11-22 33.881 225,348 +990 0.00% 7,634,911
2011-11-23 2011-11-21 33.315 224,358 -9,905 0.00% 7,474,529
2011-11-22 2011-11-18 33.638 234,263 +51,013 0.00% 7,880,196
2011-11-21 2011-11-17 34.284 183,250 +4,952 0.00% 6,282,608
2011-11-18 2011-11-16 34.809 178,298 +2,972 0.00% 6,206,433
2011-11-14 2011-11-10 35.173 175,326 +2,476 0.00% 6,166,699
2011-11-09 2011-11-07 36.788 172,850 +2,477 0.00% 6,358,813
2011-11-08 2011-11-04 37.151 170,373 +990 0.00% 6,329,609
2011-11-07 2011-11-03 36.950 169,383 +496 0.00% 6,258,629
2011-11-04 2011-11-02 37.475 168,887 -496 0.00% 6,328,962
2011-11-03 2011-11-01 36.950 169,383 +496 0.00% 6,258,629
2011-11-02 2011-10-31 37.919 168,887 -496 0.00% 6,403,982
2011-11-01 2011-10-28 38.686 169,383 +1,486 0.00% 6,552,751
2011-10-31 2011-10-27 38.201 167,897 +495 0.00% 6,413,903
2011-10-28 2011-10-26 37.151 167,402 +991 0.00% 6,219,232
2011-10-27 2011-10-25 36.990 166,411 +5,943 0.00% 6,155,535
2011-10-26 2011-10-24 37.071 160,468 +4,953 0.00% 5,948,664
2011-10-21 2011-10-19 36.788 155,515 -19,811 0.00% 5,721,092
2011-10-18 2011-10-14 37.232 175,326 -495 0.00% 6,527,781
2011-10-17 2011-10-13 37.555 175,821 -1,486 0.00% 6,603,011
2011-10-14 2011-10-12 36.425 177,307 -1,981 0.00% 6,458,337
2011-10-13 2011-10-11 35.617 179,288 -495 0.00% 6,385,694
2011-10-12 2011-10-10 34.002 179,783 +1,485 0.00% 6,112,924
2011-10-11 2011-10-07 33.840 178,298 -495 0.00% 6,033,632
2011-10-10 2011-10-06 31.619 178,793 -495 0.00% 5,653,281
2011-10-07 2011-10-04 29.317 179,288 +495 0.00% 5,256,252
2011-10-04 2011-09-30 33.719 178,793 +3,962 0.00% 6,028,722
2011-09-30 2011-09-27 37.353 174,831 +5,696 0.00% 6,530,531
2011-09-28 2011-09-26 36.021 169,135 +990 0.00% 6,092,375
2011-09-27 2011-09-23 37.555 168,145 +496 0.00% 6,314,736
2011-09-26 2011-09-22 38.524 167,649 +990 0.00% 6,458,589
2011-09-20 2011-09-16 41.291 166,659 -5,448 0.00% 6,881,457
2011-09-16 2011-09-14 39.211 172,107 -13,372 0.00% 6,748,482
2011-09-12 2011-09-08 41.392 185,479 -4,953 0.00% 7,677,272
2011-09-08 2011-09-06 43.072 190,432 +5,646 0.00% 8,202,361
2011-09-07 2011-09-05 43.072 184,786 +1,922 0.00% 7,959,174
2011-09-02 2011-08-31 44.425 182,864 +241 0.00% 8,123,715
2011-09-01 2011-08-30 43.489 182,623 +14,417 0.00% 7,942,008
2011-08-29 2011-08-25 42.968 168,206 -721 0.00% 7,227,534
2011-08-25 2011-08-23 42.032 168,927 +4,806 0.00% 7,100,338
2011-08-23 2011-08-19 40.617 164,121 -4,565 0.00% 6,666,111
2011-08-22 2011-08-18 42.032 168,686 -241 0.00% 7,090,208
2011-08-19 2011-08-17 42.448 168,927 +12,015 0.00% 7,170,638
2011-08-18 2011-08-16 40.659 156,912 -6,728 0.00% 6,379,833
2011-08-17 2011-08-15 40.159 163,640 -14,418 0.00% 6,571,664
2011-08-16 2011-08-12 38.203 178,058 +9,612 0.00% 6,802,409
2011-08-15 2011-08-11 38.994 168,446 +12,976 0.00% 6,568,389
2011-08-12 2011-08-10 39.826 155,470 +6,488 0.00% 6,191,803
2011-08-11 2011-08-09 40.742 148,982 +5,046 0.00% 6,069,810
2011-08-10 2011-08-08 43.280 143,936 +11,534 0.00% 6,229,617
2011-08-09 2011-08-05 45.361 132,402 +1,442 0.00% 6,005,921
2011-08-08 2011-08-04 46.506 130,960 +961 0.00% 6,090,385
2011-08-05 2011-08-03 47.026 129,999 +481 0.00% 6,113,319
2011-08-02 2011-07-29 48.482 129,518 -1,442 0.00% 6,279,349
2011-07-26 2011-07-22 48.586 130,960 -481 0.00% 6,362,886
2011-07-25 2011-07-21 47.858 131,441 -9,612 0.00% 6,290,531
2011-07-15 2011-07-13 47.130 141,053 +962 0.00% 6,647,818
2011-07-14 2011-07-12 46.818 140,091 +1,922 0.00% 6,558,754
2011-07-12 2011-07-08 48.170 138,169 -1,682 0.00% 6,655,646
2011-07-06 2011-07-04 47.858 139,851 +240 0.00% 6,693,018
2011-07-05 2011-06-30 47.026 139,611 -480 0.00% 6,565,332
2011-06-29 2011-06-27 46.090 140,091 +3,123 0.00% 6,456,729
2011-06-27 2011-06-23 46.610 136,968 -240 0.00% 6,384,042
2011-06-24 2011-06-22 47.026 137,208 -961 0.00% 6,452,328
2011-06-23 2011-06-21 46.610 138,169 +1,201 0.00% 6,440,020
2011-06-22 2011-06-20 46.714 136,968 +481 0.00% 6,398,292
2011-06-17 2011-06-15 48.170 136,487 +1,442 0.00% 6,574,623
2011-06-14 2011-06-10 47.442 135,045 -1,442 0.00% 6,406,811
2011-06-10 2011-06-08 47.754 136,487 +1,442 0.00% 6,517,823
2011-05-26 2011-05-24 48.482 135,045 +961 0.00% 6,547,312
2011-05-25 2011-05-23 48.586 134,084 +721 0.00% 6,514,670
2011-05-20 2011-05-18 50.355 133,363 -3,364 0.00% 6,715,515
2011-05-18 2011-05-16 51.982 136,727 +3,185 0.00% 7,107,408
2011-05-17 2011-05-13 52.302 133,542 +470 0.00% 6,984,519
2011-05-05 2011-05-03 51.663 133,072 -1,408 0.00% 6,874,887
2011-05-04 2011-04-29 51.982 134,480 -3,286 0.00% 6,990,603
2011-05-03 2011-04-28 52.302 137,766 -1,408 0.00% 7,205,443
2011-04-27 2011-04-21 51.876 139,174 +21,122 0.00% 7,219,784
2011-04-26 2011-04-20 52.302 118,052 +704 0.00% 6,174,360
2011-04-21 2011-04-19 51.982 117,348 +2,347 0.00% 6,100,039
2011-04-19 2011-04-15 52.941 115,001 -469 0.00% 6,088,287
2011-04-18 2011-04-14 52.835 115,470 -10,327 0.00% 6,100,817
2011-04-15 2011-04-13 52.409 125,797 +12,204 0.00% 6,592,840
2011-04-11 2011-04-07 54.113 113,593 +1,409 0.00% 6,146,847
2011-04-08 2011-04-06 54.326 112,184 +4,693 0.00% 6,094,502
2011-04-06 2011-04-01 53.367 107,491 -469 0.00% 5,736,499
2011-04-04 2011-03-31 54.006 107,960 +469 0.00% 5,830,529
2011-03-30 2011-03-28 52.941 107,491 -2,346 0.00% 5,690,699
2011-03-29 2011-03-25 51.982 109,837 -3,756 0.00% 5,709,599
2011-03-25 2011-03-23 50.598 113,593 +3,756 0.00% 5,747,544
2011-03-24 2011-03-22 51.556 109,837 +1,408 0.00% 5,662,799
2011-03-23 2011-03-21 50.491 108,429 +234 0.00% 5,474,708
2011-03-17 2011-03-15 51.876 108,195 -469 0.00% 5,612,719
2011-03-16 2011-03-14 52.728 108,664 +469 0.00% 5,729,649
2011-03-10 2011-03-08 53.580 108,195 -4,694 0.00% 5,797,120
2011-03-09 2011-03-07 52.941 112,889 -8,918 0.00% 5,976,475
2011-03-04 2011-03-02 52.728 121,807 -3,755 0.00% 6,422,655
2011-03-03 2011-03-01 52.835 125,562 +1,878 0.00% 6,634,024
2011-03-01 2011-02-25 50.278 123,684 +938 0.00% 6,218,600
2011-02-25 2011-02-23 50.278 122,746 -1,408 0.00% 6,171,439
2011-02-24 2011-02-22 49.746 124,154 +8,919 0.00% 6,176,106
2011-02-22 2011-02-18 51.556 115,235 +938 0.00% 5,941,100
2011-02-21 2011-02-17 51.024 114,297 +939 0.00% 5,831,865
2011-02-18 2011-02-16 51.450 113,358 +2,816 0.00% 5,832,254
2011-02-15 2011-02-11 50.172 110,542 +470 0.00% 5,546,070
2011-02-14 2011-02-10 48.893 110,072 +8,449 0.00% 5,381,789
2011-02-11 2011-02-09 51.024 101,623 +2,581 0.00% 5,185,190
2011-02-10 2011-02-08 51.769 99,042 +2,817 0.00% 5,127,348
2011-02-09 2011-02-07 52.728 96,225 +1,877 0.00% 5,073,764
2011-02-08 2011-02-02 54.326 94,348 +939 0.00% 5,125,544
2011-02-01 2011-01-28 53.687 93,409 +704 0.00% 5,014,832
2011-01-27 2011-01-25 55.924 92,705 +1,408 0.00% 5,184,413
2011-01-26 2011-01-24 56.669 91,297 +1,174 0.00% 5,173,748
2011-01-25 2011-01-21 57.522 90,123 +939 0.00% 5,184,018
2011-01-20 2011-01-18 58.480 89,184 +2,816 0.00% 5,215,506
2011-01-18 2011-01-14 59.759 86,368 -1,174 0.00% 5,161,226
2011-01-12 2011-01-10 57.415 87,542 -4,693 0.00% 5,026,230
2011-01-03 2010-12-29 55.817 92,235 +1,877 0.00% 5,148,304
2010-12-22 2010-12-20 55.072 90,358 -704 0.00% 4,976,159
2010-12-15 2010-12-13 55.178 91,062 -2,347 0.00% 5,024,630
2010-12-14 2010-12-10 54.752 93,409 +2,347 0.00% 5,114,333
2010-12-13 2010-12-09 55.285 91,062 +2,347 0.00% 5,034,330
2010-12-10 2010-12-08 55.178 88,715 +939 0.00% 4,895,127
2010-12-09 2010-12-07 56.243 87,776 +939 0.00% 4,936,815
2010-12-03 2010-12-01 59.013 86,837 -470 0.00% 5,124,502
2010-12-02 2010-11-30 56.882 87,307 -2,347 0.00% 4,966,237
2010-11-25 2010-11-23 55.498 89,654 +1,408 0.00% 4,975,589
2010-11-23 2010-11-19 57.841 88,246 +470 0.00% 5,104,251
2010-11-19 2010-11-17 57.522 87,776 +469 0.00% 5,049,015
2010-11-17 2010-11-15 57.522 87,307 +5,868 0.00% 5,022,038
2010-11-16 2010-11-12 58.800 81,439 -939 0.00% 4,788,601
2010-11-15 2010-11-11 61.463 82,378 +469 0.00% 5,063,190
2010-11-12 2010-11-10 61.356 81,909 -939 0.00% 5,025,638
2010-11-10 2010-11-08 59.119 82,848 -938 0.00% 4,897,925
2010-11-03 2010-11-01 53.687 83,786 +1,173 0.00% 4,498,204
2010-10-21 2010-10-19 54.113 82,613 -704 0.00% 4,470,429
2010-10-15 2010-10-13 55.178 83,317 +704 0.00% 4,597,275
2010-10-06 2010-10-04 53.687 82,613 -2,582 0.00% 4,435,229
2010-10-05 2010-09-30 52.409 85,195 -1,642 0.00% 4,464,947
2010-09-27 2010-09-22 50.065 86,837 -1,409 0.00% 4,347,502
2010-09-24 2010-09-21 48.361 88,246 +470 0.00% 4,267,642
2010-09-09 2010-09-07 48.359 87,776 +1,543 0.00% 4,244,745
2010-09-08 2010-09-06 48.467 86,233 -461 0.00% 4,179,478
2010-09-06 2010-09-02 46.841 86,694 -1,845 0.00% 4,060,820
2010-08-31 2010-08-27 44.889 88,539 -2,305 0.00% 3,974,440
2010-08-20 2010-08-18 46.190 90,844 -9,223 0.00% 4,196,110
2010-08-03 2010-07-30 43.241 100,067 -2,767 0.00% 4,327,001
2010-07-26 2010-07-22 41.983 102,834 -922 0.00% 4,317,308
2010-07-23 2010-07-21 41.593 103,756 +10,145 0.00% 4,315,517
2010-07-19 2010-07-15 40.335 93,611 -2,306 0.00% 3,775,816
2010-07-16 2010-07-14 40.162 95,917 -922 0.00% 3,852,189
2010-07-06 2010-07-02 38.210 96,839 +2,306 0.00% 3,700,217
2010-07-05 2010-06-30 38.730 94,533 +1,844 0.00% 3,661,305
2010-07-02 2010-06-29 39.208 92,689 -2,305 0.00% 3,634,106
2010-06-24 2010-06-22 38.991 94,994 -692 0.00% 3,703,880
2010-06-22 2010-06-18 38.514 95,686 +692 0.00% 3,685,211
2010-06-02 2010-05-31 38.123 94,994 -462 0.00% 3,621,480
2010-05-31 2010-05-27 36.475 95,456 -1,844 0.00% 3,481,771
2010-05-26 2010-05-24 36.345 97,300 +23,057 0.00% 3,536,371
2010-05-19 2010-05-17 36.605 74,243 -4,612 0.00% 2,717,684
2010-05-12 2010-05-10 40.311 78,855 +7,840 0.00% 3,178,688
2010-05-11 2010-05-07 40.131 71,015 +2,248 0.00% 2,849,930
2010-05-07 2010-05-05 40.938 68,767 +2,680 0.00% 2,815,155
2010-05-06 2010-05-04 41.878 66,087 +2,232 0.00% 2,767,603
2010-04-27 2010-04-23 42.819 63,855 -2,232 0.00% 2,734,191
2010-04-23 2010-04-21 43.177 66,087 -2,233 0.00% 2,853,443
2010-04-19 2010-04-15 42.908 68,320 -893 0.00% 2,931,497
2010-04-15 2010-04-13 42.684 69,213 -1,563 0.00% 2,954,314
2010-04-14 2010-04-12 42.460 70,776 +670 0.00% 3,005,180
2010-04-08 2010-04-01 41.878 70,106 +2,232 0.00% 2,935,911
2010-03-31 2010-03-29 42.953 67,874 -2,232 0.00% 2,915,400
2010-03-17 2010-03-15 39.683 70,106 +893 0.00% 2,782,051
2010-03-11 2010-03-09 40.355 69,213 -893 0.00% 2,793,113
2010-03-10 2010-03-08 40.893 70,106 -2,233 0.00% 2,866,831
2010-03-04 2010-03-02 39.280 72,339 +893 0.00% 2,841,504
2010-02-24 2010-02-22 40.131 71,446 -2,009 0.00% 2,867,227
2010-02-09 2010-02-05 38.385 73,455 -447 0.00% 2,819,540
2010-01-28 2010-01-26 36.011 73,902 +3,573 0.00% 2,661,266
2010-01-20 2010-01-18 37.578 70,329 -2,233 0.00% 2,642,850
2010-01-15 2010-01-13 37.354 72,562 +446 0.00% 2,710,512
2010-01-13 2010-01-11 38.385 72,116 +447 0.00% 2,768,143
2010-01-08 2010-01-06 38.340 71,669 +446 0.00% 2,747,775
2010-01-07 2010-01-05 38.564 71,223 +894 0.00% 2,746,626
2009-12-30 2009-12-28 39.280 70,329 -894 0.00% 2,762,550
2009-12-22 2009-12-18 37.892 71,223 +1,787 0.00% 2,698,775
2009-12-18 2009-12-16 39.191 69,436 +893 0.00% 2,721,253
2009-12-16 2009-12-14 39.863 68,543 +2,232 0.00% 2,732,305
2009-12-02 2009-11-30 39.818 66,311 +2,233 0.00% 2,640,362
2009-12-01 2009-11-27 39.549 64,078 +2,233 0.00% 2,534,228
2009-11-30 2009-11-26 41.341 61,845 +2,232 0.00% 2,556,716
2009-11-12 2009-11-10 42.460 59,613 -2,232 0.00% 2,531,194
2009-11-10 2009-11-06 41.341 61,845 -2,233 0.00% 2,556,716
2009-11-09 2009-11-05 40.042 64,078 +1,340 0.00% 2,565,799
2009-10-20 2009-10-16 38.832 62,738 -3,126 0.00% 2,436,273
2009-10-09 2009-10-07 37.937 65,864 -2,233 0.00% 2,498,663
2009-09-30 2009-09-28 37.399 68,097 +2,233 0.00% 2,546,775
2009-09-29 2009-09-25 38.295 65,864 +2,679 0.00% 2,522,263
2009-09-28 2009-09-24 38.609 63,185 +670 0.00% 2,439,481
2009-09-25 2009-09-23 38.519 62,515 +2,233 0.00% 2,408,013
2009-09-23 2009-09-21 39.280 60,282 -4,466 0.00% 2,367,900
2009-09-21 2009-09-17 41.565 64,748 -893 0.00% 2,691,228
2009-09-18 2009-09-16 39.325 65,641 -893 0.00% 2,581,344
2009-09-14 2009-09-10 37.623 66,534 -893 0.00% 2,503,220
2009-09-10 2009-09-08 38.503 67,427 -167 0.00% 2,596,171
2009-09-01 2009-08-28 36.453 67,594 +877 0.00% 2,464,001
2009-08-14 2009-08-12 34.858 66,717 +4,390 0.00% 2,325,630
2009-08-03 2009-07-30 37.592 62,327 -220 0.00% 2,343,003
2009-07-31 2009-07-29 35.997 62,547 -4,170 0.00% 2,251,522
2009-07-30 2009-07-28 36.499 66,717 +4,390 0.00% 2,435,071
2009-07-29 2009-07-27 36.362 62,327 -439 0.00% 2,266,323
2009-07-23 2009-07-21 34.630 62,766 -878 0.00% 2,173,605
2009-07-22 2009-07-20 34.311 63,644 -878 0.00% 2,183,711
2009-07-20 2009-07-16 31.805 64,522 +878 0.00% 2,052,135
2009-06-30 2009-06-26 30.074 63,644 -2,195 0.00% 1,914,009
2009-06-16 2009-06-12 31.258 65,839 +2,195 0.00% 2,058,022
2009-06-12 2009-06-10 31.668 63,644 -2,195 0.00% 2,015,510
2009-06-09 2009-06-05 32.261 65,839 +878 0.00% 2,124,023
2009-06-05 2009-06-03 31.805 64,961 -6,584 0.00% 2,066,097
2009-06-04 2009-06-02 30.119 71,545 -878 0.00% 2,154,882
2009-06-03 2009-06-01 30.165 72,423 -9,656 0.00% 2,184,626
2009-06-02 2009-05-29 28.114 82,079 -2,633 0.00% 2,307,597
2009-06-01 2009-05-27 25.380 84,712 +18,434 0.00% 2,150,022
2009-05-21 2009-05-19 25.471 66,278 +2,634 0.00% 1,688,200
2009-05-20 2009-05-18 25.244 63,644 -8,779 0.00% 1,606,608
2009-05-07 2009-05-05 25.836 72,423 +8,779 0.00% 1,871,123
2009-05-05 2009-04-30 25.198 63,644 -439 0.00% 1,603,708
2009-05-04 2009-04-29 24.241 64,083 -1,317 0.00% 1,553,450
2009-04-29 2009-04-27 24.287 65,400 +1,317 0.00% 1,588,355
2009-04-27 2009-04-23 25.061 64,083 -1,536 0.00% 1,606,010
2009-04-23 2009-04-21 24.150 65,619 -4,389 0.00% 1,584,704
2009-04-22 2009-04-20 24.606 70,008 +4,389 0.00% 1,722,599
2009-04-17 2009-04-15 24.560 65,619 -439 0.00% 1,611,614
2009-04-16 2009-04-14 24.150 66,058 +439 0.00% 1,595,306
2009-04-15 2009-04-09 21.644 65,619 -4,389 0.00% 1,420,254
2009-04-14 2009-04-08 20.710 70,008 +4,389 0.00% 1,449,854
2009-04-08 2009-04-06 21.348 65,619 -439 0.00% 1,400,819
2009-04-06 2009-04-02 20.459 66,058 -4,389 0.00% 1,351,495
2009-04-03 2009-04-01 19.821 70,447 -1,756 0.00% 1,396,350
2009-04-02 2009-03-31 18.067 72,203 +2,195 0.00% 1,304,491
2009-03-30 2009-03-26 18.637 70,008 -4,390 0.00% 1,304,709
2009-03-27 2009-03-25 18.409 74,398 +4,390 0.00% 1,369,573
2009-03-26 2009-03-24 18.842 70,008 -2,195 0.00% 1,319,064
2009-03-24 2009-03-20 17.019 72,203 -439 0.00% 1,228,821
2009-03-19 2009-03-17 16.039 72,642 +1,317 0.00% 1,165,127
2009-03-17 2009-03-13 15.925 71,325 -439 0.00% 1,135,878
2009-03-16 2009-03-12 15.287 71,764 +439 0.00% 1,097,089
2009-03-13 2009-03-11 15.037 71,325 -2,195 0.00% 1,072,503
2009-03-11 2009-03-09 14.353 73,520 +439 0.00% 1,055,258
2009-03-09 2009-03-05 15.834 73,081 +3,511 0.00% 1,157,183
2009-02-27 2009-02-25 18.158 69,570 -877 0.00% 1,263,261
2009-02-26 2009-02-24 17.953 70,447 +877 0.00% 1,264,740
2009-02-19 2009-02-17 18.021 69,570 +878 0.00% 1,253,751
2009-02-12 2009-02-10 19.024 68,692 -4,389 0.00% 1,306,789
2009-02-09 2009-02-05 18.340 73,081 +4,389 0.00% 1,340,334
2009-01-30 2009-01-23 17.862 68,692 +878 0.00% 1,226,973
2009-01-21 2009-01-19 19.457 67,814 -878 0.00% 1,319,441
2009-01-16 2009-01-14 19.821 68,692 -4,389 0.00% 1,361,564
2009-01-15 2009-01-13 20.095 73,081 -8,778 0.00% 1,468,540
2009-01-09 2009-01-07 19.935 81,859 +13,167 0.00% 1,631,876
2008-12-29 2008-12-22 19.776 68,692 +878 0.00% 1,358,434
2008-12-22 2008-12-18 20.505 67,814 -439 0.00% 1,390,511
2008-12-19 2008-12-17 19.730 68,253 -878 0.00% 1,346,643
2008-12-18 2008-12-16 19.388 69,131 +4,828 0.00% 1,340,340
2008-12-17 2008-12-15 19.753 64,303 -438 0.00% 1,270,173
2008-12-12 2008-12-10 22.396 64,741 +2,194 0.00% 1,449,925
2008-12-10 2008-12-08 22.100 62,547 -5,706 0.00% 1,382,264
2008-12-09 2008-12-05 19.821 68,253 -18,435 0.00% 1,352,863
2008-12-08 2008-12-04 19.001 86,688 -2,194 0.00% 1,647,167
2008-12-05 2008-12-03 19.320 88,882 -4,389 0.00% 1,717,206
2008-12-04 2008-12-02 18.796 93,271 -1,317 0.00% 1,753,127
2008-12-03 2008-12-01 20.049 94,588 +13,168 0.00% 1,896,406
2008-12-02 2008-11-28 20.323 81,420 -18,435 0.00% 1,654,659
2008-12-01 2008-11-27 18.500 99,855 +2,194 0.00% 1,847,305
2008-11-28 2008-11-26 18.363 97,661 +2,195 0.00% 1,793,366
2008-11-27 2008-11-25 18.432 95,466 -4,389 0.00% 1,759,584
2008-11-24 2008-11-20 17.520 99,855 +1,317 0.00% 1,749,479
2008-11-21 2008-11-19 17.862 98,538 +2,194 0.00% 1,760,080
2008-11-20 2008-11-18 17.953 96,344 +4,389 0.00% 1,729,671
2008-11-17 2008-11-13 18.637 91,955 +7,462 0.00% 1,713,726
2008-11-13 2008-11-11 19.981 84,493 -878 0.00% 1,688,235
2008-11-11 2008-11-07 21.211 85,371 -878 0.00% 1,810,809
2008-11-10 2008-11-06 20.049 86,249 +439 0.00% 1,729,217
2008-11-07 2008-11-05 22.100 85,810 -19,532 0.00% 1,896,367
2008-11-06 2008-11-04 18.864 105,342 +5,706 0.00% 1,987,214
2008-11-05 2008-11-03 19.069 99,636 +28,750 0.00% 1,900,004
2008-11-03 2008-10-30 20.733 70,886 -8,340 0.00% 1,469,652
2008-10-31 2008-10-29 21.006 79,226 +3,512 0.00% 1,664,222
2008-10-29 2008-10-27 18.477 75,714 +1,755 0.00% 1,398,974
2008-10-28 2008-10-24 21.484 73,959 +2,195 0.00% 1,588,969
2008-10-24 2008-10-22 24.059 71,764 -658 0.00% 1,726,566
2008-10-23 2008-10-21 25.745 72,422 +658 0.00% 1,864,497
2008-10-16 2008-10-14 29.208 71,764 -658 0.00% 2,096,078
2008-10-15 2008-10-13 28.023 72,422 -5,048 0.00% 2,029,496
2008-10-14 2008-10-10 25.061 77,470 +1,317 0.00% 1,941,507
2008-10-10 2008-10-08 26.155 76,153 -2,195 0.00% 1,991,781
2008-10-09 2008-10-06 28.707 78,348 -2,194 0.00% 2,249,112
2008-10-08 2008-10-03 29.664 80,542 -3,731 0.00% 2,389,165
2008-10-03 2008-09-30 30.985 84,273 -878 0.00% 2,611,199
2008-10-02 2008-09-29 31.441 85,151 +5,706 0.00% 2,677,204
2008-09-30 2008-09-26 32.580 79,445 +878 0.00% 2,588,304
2008-09-26 2008-09-24 33.172 78,567 -878 0.00% 2,606,239
2008-09-25 2008-09-23 32.762 79,445 -439 0.00% 2,602,784
2008-09-24 2008-09-22 34.630 79,884 -2,633 0.00% 2,766,407
2008-09-23 2008-09-19 33.673 82,517 +1,755 0.00% 2,778,629
2008-09-22 2008-09-18 32.489 80,762 +439 0.00% 2,623,852
2008-09-19 2008-09-17 33.127 80,323 +878 0.00% 2,660,829
2008-09-18 2008-09-16 33.719 79,445 +4,389 0.00% 2,678,804
2008-09-17 2008-09-12 37.364 75,056 +2,195 0.00% 2,804,413
2008-09-16 2008-09-11 38.549 72,861 +219 0.00% 2,808,718
2008-09-12 2008-09-10 41.577 72,642 -439 0.00% 3,020,235
2008-09-11 2008-09-09 41.484 73,081 +1,799 0.00% 3,031,659
2008-09-10 2008-09-08 42.278 71,282 -4,281 0.00% 3,013,640
2008-09-09 2008-09-05 39.755 75,563 +428 0.00% 3,004,012
2008-09-08 2008-09-04 39.989 75,135 +2,568 0.00% 3,004,547
2008-09-05 2008-09-03 40.876 72,567 +1,713 0.00% 2,966,266
2008-09-04 2008-09-02 41.016 70,854 +2,355 0.00% 2,906,175
2008-09-03 2008-09-01 40.596 68,499 +428 0.00% 2,780,782
2008-09-02 2008-08-29 40.876 68,071 +3,211 0.00% 2,782,487
2008-08-29 2008-08-27 42.792 64,860 +428 0.00% 2,775,462
2008-08-15 2008-08-13 45.314 64,432 +5,137 0.00% 2,919,687
2008-07-28 2008-07-24 45.595 59,295 -856 0.00% 2,703,528
2008-07-24 2008-07-22 44.333 60,151 -214 0.00% 2,666,687
2008-07-17 2008-07-15 44.240 60,365 +4,281 0.00% 2,670,534
2008-07-16 2008-07-14 45.221 56,084 +856 0.00% 2,536,164
2008-07-15 2008-07-11 45.922 55,228 +857 0.00% 2,536,155
2008-06-16 2008-06-12 46.202 54,371 +428 0.00% 2,512,040
2008-05-29 2008-05-27 45.548 53,943 -857 0.00% 2,456,986
2008-05-27 2008-05-23 45.361 54,800 -2,140 0.00% 2,485,780
2008-05-21 2008-05-19 46.949 56,940 -856 0.00% 2,673,292
2008-05-20 2008-05-16 47.300 57,796 +856 0.00% 2,733,731
2008-05-15 2008-05-13 47.183 56,940 -2,569 0.00% 2,686,592
2008-05-14 2008-05-09 46.015 59,509 +1,713 0.00% 2,738,305
2008-05-13 2008-05-08 49.166 57,796 -2,141 0.00% 2,841,571
2008-05-09 2008-05-07 49.046 59,937 -3,595 0.00% 2,939,664
2008-05-02 2008-04-29 47.850 63,532 +3,761 0.00% 3,039,985
2008-04-23 2008-04-21 47.180 59,771 -835 0.00% 2,819,982
2008-04-22 2008-04-18 46.653 60,606 +835 0.00% 2,827,477
2008-04-17 2008-04-15 45.649 59,771 +209 0.00% 2,728,461
2008-04-15 2008-04-11 46.175 59,562 +2,090 0.00% 2,750,271
2008-04-14 2008-04-10 45.744 57,472 -418 0.00% 2,629,015
2008-04-10 2008-04-08 46.653 57,890 +1,463 0.00% 2,700,767
2008-04-08 2008-04-03 46.606 56,427 -1,254 0.00% 2,629,813
2008-04-03 2008-04-01 44.883 57,681 -418 0.00% 2,588,895
2008-04-01 2008-03-28 44.835 58,099 -209 0.00% 2,604,876
2008-03-31 2008-03-27 44.500 58,308 -1,672 0.00% 2,594,717
2008-03-28 2008-03-26 44.357 59,980 -1,671 0.00% 2,660,511
2008-03-27 2008-03-25 44.117 61,651 -418 0.00% 2,719,881
2008-03-26 2008-03-20 40.672 62,069 -1,672 0.00% 2,524,484
2008-03-25 2008-03-19 41.007 63,741 -3,344 0.00% 2,613,837
2008-03-20 2008-03-18 39.620 67,085 +1,881 0.00% 2,657,876
2008-03-19 2008-03-17 39.763 65,204 +3,971 0.00% 2,592,711
2008-03-14 2008-03-12 43.878 61,233 +418 0.00% 2,686,790
2008-03-13 2008-03-11 43.687 60,815 +417 0.00% 2,656,809
2008-03-12 2008-03-10 43.447 60,398 +418 0.00% 2,624,142
2008-03-11 2008-03-07 43.256 59,980 +836 0.00% 2,594,501
2008-03-10 2008-03-06 44.692 59,144 +836 0.00% 2,643,239
2008-03-07 2008-03-05 44.596 58,308 +836 0.00% 2,600,297
2008-03-06 2008-03-04 44.835 57,472 +1,672 0.00% 2,576,765
2008-03-05 2008-03-03 45.218 55,800 +836 0.00% 2,523,161
2008-02-29 2008-02-27 46.318 54,964 -418 0.00% 2,545,849
2008-02-28 2008-02-26 45.266 55,382 -1,045 0.00% 2,506,909
2008-02-26 2008-02-22 44.835 56,427 +418 0.00% 2,529,912
2008-02-22 2008-02-20 45.457 56,009 +418 0.00% 2,546,011
2008-02-20 2008-02-18 45.314 55,591 -20,899 0.00% 2,519,030
2008-02-18 2008-02-14 46.988 76,490 +20,899 0.00% 3,594,140
2008-02-15 2008-02-13 45.457 55,591 -2,926 0.00% 2,527,010
2008-02-12 2008-02-06 45.553 58,517 +209 0.00% 2,665,618
2008-02-11 2008-02-04 47.467 58,308 +209 0.00% 2,767,698
2008-02-04 2008-01-31 46.079 58,099 +836 0.00% 2,677,157
2008-01-31 2008-01-29 46.653 57,263 +418 0.00% 2,671,515
2008-01-30 2008-01-28 46.941 56,845 +1,672 0.00% 2,668,334
2008-01-29 2008-01-25 49.285 55,173 -2,090 0.00% 2,719,210
2008-01-28 2008-01-24 46.558 57,263 +209 0.00% 2,666,035
2008-01-25 2008-01-23 47.754 57,054 +209 0.00% 2,724,555
2008-01-24 2008-01-22 42.299 56,845 +1,254 0.00% 2,404,492
2008-01-22 2008-01-18 50.123 55,591 -2,090 0.00% 2,786,361
2008-01-21 2008-01-17 50.960 57,681 -8,359 0.00% 2,939,417
2008-01-16 2008-01-14 56.343 66,040 -2,090 0.00% 3,720,890
2008-01-15 2008-01-11 55.266 68,130 -209 0.00% 3,765,297
2008-01-14 2008-01-10 54.668 68,339 -418 0.00% 3,735,973
2008-01-11 2008-01-09 53.831 68,757 -836 0.00% 3,701,249
2008-01-10 2008-01-08 52.156 69,593 -1,254 0.00% 3,629,702
2008-01-09 2008-01-07 50.721 70,847 +836 0.00% 3,593,405
2008-01-07 2008-01-03 50.003 70,011 +836 0.00% 3,500,753
2008-01-03 2007-12-31 52.276 69,175 +418 0.00% 3,616,175
2008-01-02 2007-12-27 50.362 68,757 -418 0.00% 3,462,724
2007-12-28 2007-12-24 52.037 69,175 -2,090 0.00% 3,599,625
2007-12-27 2007-12-20 48.926 71,265 -8,359 0.00% 3,486,731
2007-12-19 2007-12-17 48.209 79,624 +836 0.00% 3,838,556
2007-12-18 2007-12-14 51.558 78,788 -418 0.00% 4,062,153
2007-12-14 2007-12-12 52.874 79,206 -209 0.00% 4,187,928
2007-12-12 2007-12-10 52.156 79,415 -4,180 0.00% 4,141,979
2007-12-11 2007-12-07 51.558 83,595 -418 0.00% 4,309,992
2007-12-10 2007-12-06 51.917 84,013 -2,926 0.00% 4,361,693
2007-12-07 2007-12-05 49.285 86,939 -1,254 0.00% 4,284,802
2007-12-05 2007-12-03 46.941 88,193 +1,254 0.00% 4,139,825
2007-12-03 2007-11-29 47.275 86,939 -2,090 0.00% 4,110,082
2007-11-28 2007-11-26 44.213 89,029 -836 0.00% 3,936,247
2007-11-27 2007-11-23 43.304 89,865 +836 0.00% 3,891,509
2007-11-26 2007-11-22 42.778 89,029 +3,344 0.00% 3,808,447
2007-11-23 2007-11-21 43.782 85,685 -1,254 0.00% 3,751,498
2007-11-22 2007-11-20 45.888 86,939 -418 0.00% 3,989,442
2007-11-14 2007-11-12 48.926 87,357 +8,360 0.00% 4,274,053
2007-11-07 2007-11-05 49.644 78,997 +418 0.00% 3,921,729
2007-11-05 2007-11-01 54.190 78,579 -2,090 0.00% 4,258,176
2007-11-01 2007-10-30 53.113 80,669 +836 0.00% 4,284,583
2007-10-31 2007-10-29 53.711 79,833 -836 0.00% 4,287,930
2007-10-26 2007-10-24 49.644 80,669 +836 0.00% 4,004,734
2007-10-25 2007-10-23 49.644 79,833 -2,090 0.00% 3,963,231
2007-10-24 2007-10-22 49.524 81,923 -1,254 0.00% 4,057,187
2007-10-23 2007-10-18 51.199 83,177 -418 0.00% 4,258,591
2007-10-18 2007-10-16 49.524 83,595 +6,269 0.00% 4,139,992
2007-10-16 2007-10-12 51.917 77,326 -4,179 0.00% 4,014,525
2007-10-15 2007-10-11 51.438 81,505 -836 0.00% 4,192,486
2007-10-10 2007-10-08 46.845 82,341 +836 0.00% 3,857,249
2007-10-09 2007-10-05 48.089 81,505 -8,360 0.00% 3,919,487
2007-10-08 2007-10-04 46.845 89,865 +1,254 0.00% 4,209,710
2007-10-05 2007-10-03 46.845 88,611 -836 0.00% 4,150,966
2007-10-04 2007-10-02 47.850 89,447 -1,672 0.00% 4,280,009
2007-10-03 2007-09-28 47.132 91,119 -3,344 0.00% 4,294,613
2007-10-02 2007-09-27 46.653 94,463 -2,089 0.00% 4,407,022
2007-09-28 2007-09-25 44.931 96,552 -36,364 0.00% 4,338,162
2007-09-24 2007-09-20 43.782 132,916 +5,433 0.00% 5,819,387
2007-09-21 2007-09-19 42.347 127,483 -29,467 0.00% 5,398,516
2007-09-20 2007-09-18 41.868 156,950 +29,885 0.00% 6,571,254
2007-09-18 2007-09-14 42.730 127,065 -209 0.00% 5,429,456
2007-09-17 2007-09-13 42.825 127,274 +2,299 0.00% 5,450,566
2007-09-13 2007-09-11 42.443 124,975 +4,180 0.00% 5,304,270
2007-09-12 2007-09-10 42.825 120,795 +2,090 0.00% 5,173,100
2007-09-10 2007-09-06 43.591 118,705 +1,254 0.00% 5,174,475
2007-09-07 2007-09-05 45.787 117,451 +836 0.00% 5,377,776
2007-09-06 2007-09-04 45.836 116,615 +4,711 0.00% 5,345,209
2007-09-04 2007-08-31 45.836 111,904 +204 0.00% 5,129,274
2007-08-30 2007-08-28 45.885 111,700 +23,075 0.00% 5,125,393
2007-08-29 2007-08-27 46.522 88,625 +2,451 0.00% 4,123,009
2007-08-28 2007-08-24 45.934 86,174 +15,928 0.00% 3,958,344
2007-08-27 2007-08-23 47.893 70,246 +4,084 0.00% 3,364,301
2007-08-24 2007-08-22 47.942 66,162 +4,084 0.00% 3,171,945
2007-08-23 2007-08-21 47.061 62,078 -20,012 0.00% 2,921,430
2007-08-22 2007-08-20 46.620 82,090 +408 0.00% 3,827,028
2007-08-17 2007-08-15 45.592 81,682 +20,829 0.00% 3,724,007
2007-08-14 2007-08-10 47.403 60,853 -2,042 0.00% 2,884,641
2007-08-13 2007-08-09 48.138 62,895 +1,225 0.00% 3,027,639
2007-08-06 2007-08-02 48.873 61,670 -20,012 0.00% 3,013,970
2007-08-03 2007-08-01 49.460 81,682 +409 0.00% 4,040,007
2007-08-02 2007-07-31 49.705 81,273 -4,085 0.00% 4,039,678
2007-07-31 2007-07-27 47.208 85,358 +817 0.00% 4,029,542
2007-07-30 2007-07-26 48.481 84,541 +8,168 0.00% 4,098,614
2007-07-27 2007-07-25 47.942 76,373 +20,421 0.00% 3,661,482
2007-07-25 2007-07-23 48.383 55,952 +2,042 0.00% 2,707,117
2007-07-24 2007-07-20 48.334 53,910 -2,042 0.00% 2,605,679
2007-07-19 2007-07-17 48.236 55,952 +408 0.00% 2,698,897
2007-07-16 2007-07-12 48.383 55,544 -20,420 0.00% 2,687,376
2007-07-12 2007-07-10 48.040 75,964 +4,084 0.00% 3,649,314
2007-07-11 2007-07-09 47.354 71,880 +408 0.00% 3,403,838
2007-07-10 2007-07-06 46.473 71,472 -204 0.00% 3,321,518
2007-07-09 2007-07-05 46.375 71,676 +204 0.00% 3,323,978
2007-06-26 2007-06-22 45.787 71,472 0.00% 3,272,517

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