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: SPS SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 36.860 18,000 +0 0.00% 663,480
2025-10-13 2025-10-09 36.960 18,000 +0 0.00% 665,280
2025-10-10 2025-10-08 36.220 18,000 +0 0.00% 651,960
2025-10-09 2025-10-06 36.540 18,000 +0 0.00% 657,720
2025-10-08 2025-10-03 36.400 18,000 +0 0.00% 655,200
2025-10-06 2025-10-02 36.760 18,000 +0 0.00% 661,680
2025-10-03 2025-09-30 36.540 18,000 +0 0.00% 657,720
2025-10-02 2025-09-29 36.320 18,000 +0 0.00% 653,760
2025-09-30 2025-09-26 36.720 18,000 +0 0.00% 660,960
2025-09-29 2025-09-25 36.300 18,000 +0 0.00% 653,400
2025-09-26 2025-09-24 37.220 18,000 +0 0.00% 669,960
2025-09-25 2025-09-23 37.160 18,000 +0 0.00% 668,880
2025-09-24 2025-09-22 36.800 18,000 +0 0.00% 662,400
2025-09-23 2025-09-19 37.220 18,000 +0 0.00% 669,960
2025-09-22 2025-09-18 37.600 18,000 +0 0.00% 676,800
2025-09-19 2025-09-17 37.760 18,000 +0 0.00% 679,680
2025-09-18 2025-09-16 38.100 18,000 +0 0.00% 685,800
2025-09-17 2025-09-15 38.520 18,000 +0 0.00% 693,360
2025-09-16 2025-09-12 38.680 18,000 +0 0.00% 696,240
2025-09-15 2025-09-11 38.700 18,000 +0 0.00% 696,600
2025-09-12 2025-09-10 39.492 18,000 +0 0.00% 710,859
2025-09-11 2025-09-09 38.545 18,000 +133 0.00% 693,813
2025-09-10 2025-09-08 38.485 17,867 +0 0.00% 687,606
2025-09-09 2025-09-05 37.558 17,867 +0 0.00% 671,046
2025-09-08 2025-09-04 37.175 17,867 +0 0.00% 664,206
2025-09-05 2025-09-03 37.417 17,867 +0 0.00% 668,526
2025-09-04 2025-09-02 37.296 17,867 +0 0.00% 666,366
2025-09-03 2025-09-01 37.860 17,867 +0 0.00% 676,446
2025-09-02 2025-08-29 35.482 17,867 +0 0.00% 633,966
2025-09-01 2025-08-28 36.470 17,867 +0 0.00% 651,606
2025-08-29 2025-08-27 36.208 17,867 +0 0.00% 646,926
2025-08-28 2025-08-26 36.611 17,867 +0 0.00% 654,126
2025-08-27 2025-08-25 37.074 17,867 +0 0.00% 662,406
2025-08-26 2025-08-22 37.094 17,867 +0 0.00% 662,766
2025-08-25 2025-08-21 37.316 17,867 +0 0.00% 666,726
2025-08-22 2025-08-20 37.115 17,867 +0 0.00% 663,126
2025-08-21 2025-08-19 36.490 17,867 +0 0.00% 651,966
2025-08-20 2025-08-18 36.288 17,867 +0 0.00% 648,366
2025-08-19 2025-08-15 36.430 17,867 +0 0.00% 650,886
2025-08-18 2025-08-14 36.691 17,867 +0 0.00% 655,566
2025-08-15 2025-08-13 37.921 17,867 +0 0.00% 677,526
2025-08-14 2025-08-12 37.759 17,867 +0 0.00% 674,646
2025-08-13 2025-08-11 37.276 17,867 +0 0.00% 666,006
2025-08-12 2025-08-08 37.175 17,867 +0 0.00% 664,206
2025-08-11 2025-08-07 37.296 17,867 +0 0.00% 666,366
2025-08-08 2025-08-06 36.752 17,867 +0 0.00% 656,646
2025-08-07 2025-08-05 37.336 17,867 +0 0.00% 667,086
2025-08-06 2025-08-04 35.664 17,867 +0 0.00% 637,206
2025-08-05 2025-08-01 35.412 17,867 +0 0.00% 632,706
2025-08-04 2025-07-31 35.563 17,867 +0 0.00% 635,406
2025-08-01 2025-07-30 36.117 17,867 +0 0.00% 645,306
2025-07-31 2025-07-29 36.671 17,867 +0 0.00% 655,206
2025-07-30 2025-07-28 36.822 17,867 +0 0.00% 657,906
2025-07-29 2025-07-25 36.168 17,867 +0 0.00% 646,206
2025-07-28 2025-07-24 36.168 17,867 +0 0.00% 646,206
2025-07-25 2025-07-23 36.470 17,867 +0 0.00% 651,606
2025-07-24 2025-07-22 36.117 17,867 +0 0.00% 645,306
2025-07-23 2025-07-21 37.427 17,867 +0 0.00% 668,706
2025-07-22 2025-07-18 37.377 17,867 +0 0.00% 667,806
2025-07-21 2025-07-17 36.873 17,867 +0 0.00% 658,806
2025-07-18 2025-07-16 37.175 17,867 +0 0.00% 664,206
2025-07-17 2025-07-15 37.326 17,867 +0 0.00% 666,906
2025-07-16 2025-07-14 37.427 17,867 +0 0.00% 668,706
2025-07-15 2025-07-11 37.074 17,867 +0 0.00% 662,406
2025-07-14 2025-07-10 37.427 17,867 +0 0.00% 668,706
2025-07-11 2025-07-09 36.016 17,867 +0 0.00% 643,506
2025-07-10 2025-07-08 35.966 17,867 +0 0.00% 642,606
2025-07-09 2025-07-07 34.858 17,867 +0 0.00% 622,806
2025-07-08 2025-07-04 34.253 17,867 +0 0.00% 612,006
2025-07-07 2025-07-03 34.505 17,867 +0 0.00% 616,506
2025-07-04 2025-07-02 34.606 17,867 +0 0.00% 618,306
2025-07-03 2025-06-30 34.354 17,867 +0 0.00% 613,806
2025-07-02 2025-06-27 37.907 17,867 +0 0.00% 677,292
2025-06-30 2025-06-26 38.222 17,867 +701 0.00% 682,912
2025-06-27 2025-06-25 38.537 17,166 +0 0.00% 661,519
2025-06-26 2025-06-24 38.274 17,166 +0 0.00% 657,019
2025-06-25 2025-06-23 37.645 17,166 +0 0.00% 646,219
2025-06-24 2025-06-20 37.121 17,166 +0 0.00% 637,218
2025-06-23 2025-06-19 36.492 17,166 +0 0.00% 626,418
2025-06-20 2025-06-18 36.964 17,166 +0 0.00% 634,518
2025-06-19 2025-06-17 36.334 17,166 +0 0.00% 623,718
2025-06-18 2025-06-16 36.282 17,166 +0 0.00% 622,818
2025-06-17 2025-06-13 36.439 17,166 +0 0.00% 625,518
2025-06-16 2025-06-12 36.282 17,166 +0 0.00% 622,818
2025-06-13 2025-06-11 36.964 17,166 +0 0.00% 634,518
2025-06-12 2025-06-10 36.492 17,166 +0 0.00% 626,418
2025-06-11 2025-06-09 36.072 17,166 +0 0.00% 619,218
2025-06-10 2025-06-06 35.863 17,166 +0 0.00% 615,618
2025-06-09 2025-06-05 35.286 17,166 +0 0.00% 605,717
2025-06-06 2025-06-04 35.496 17,166 +0 0.00% 609,317
2025-06-05 2025-06-03 35.233 17,166 +0 0.00% 604,817
2025-06-04 2025-06-02 34.604 17,166 +0 0.00% 594,017
2025-06-03 2025-05-30 34.709 17,166 +0 0.00% 595,817
2025-06-02 2025-05-29 35.076 17,166 +0 0.00% 602,117
2025-05-30 2025-05-28 35.286 17,166 +0 0.00% 605,717
2025-05-29 2025-05-27 35.338 17,166 +0 0.00% 606,617
2025-05-28 2025-05-26 35.024 17,166 +0 0.00% 601,217
2025-05-27 2025-05-23 35.181 17,166 +0 0.00% 603,917
2025-05-26 2025-05-22 35.076 17,166 +0 0.00% 602,117
2025-05-23 2025-05-21 35.181 17,166 +0 0.00% 603,917
2025-05-22 2025-05-20 35.076 17,166 +0 0.00% 602,117
2025-05-21 2025-05-19 34.814 17,166 +0 0.00% 597,617
2025-05-20 2025-05-16 34.709 17,166 +0 0.00% 595,817
2025-05-19 2025-05-15 34.395 17,166 +0 0.00% 590,417
2025-05-16 2025-05-14 34.185 17,166 +0 0.00% 586,817
2025-05-15 2025-05-13 34.754 17,166 +0 0.00% 596,584
2025-05-14 2025-05-12 34.542 17,166 +152 0.00% 592,951
2025-05-13 2025-05-09 34.542 17,014 +0 0.00% 587,701
2025-05-12 2025-05-08 33.907 17,014 +0 0.00% 576,901
2025-05-09 2025-05-07 34.595 17,014 +0 0.00% 588,601
2025-05-08 2025-05-06 34.542 17,014 +0 0.00% 587,701
2025-05-07 2025-05-02 33.643 17,014 +0 0.00% 572,401
2025-05-06 2025-04-30 34.066 17,014 +0 0.00% 579,601
2025-05-02 2025-04-29 32.744 17,014 +0 0.00% 557,101
2025-04-30 2025-04-28 32.797 17,014 +0 0.00% 558,001
2025-04-29 2025-04-25 32.268 17,014 +0 0.00% 549,001
2025-04-28 2025-04-24 32.056 17,014 +0 0.00% 545,401
2025-04-25 2025-04-23 31.897 17,014 +0 0.00% 542,701
2025-04-24 2025-04-22 31.421 17,014 +0 0.00% 534,601
2025-04-23 2025-04-17 30.945 17,014 +0 0.00% 526,501
2025-04-22 2025-04-16 30.945 17,014 +0 0.00% 526,501
2025-04-17 2025-04-15 31.633 17,014 +0 0.00% 538,201
2025-04-16 2025-04-14 31.315 17,014 +0 0.00% 532,801
2025-04-15 2025-04-11 30.681 17,014 +0 0.00% 522,001
2025-04-14 2025-04-10 30.575 17,014 +0 0.00% 520,201
2025-04-11 2025-04-09 29.781 17,014 +0 0.00% 506,701
2025-04-10 2025-04-08 30.469 17,014 +0 0.00% 518,401
2025-04-09 2025-04-07 30.205 17,014 +0 0.00% 513,901
2025-04-08 2025-04-03 32.638 17,014 +0 0.00% 555,301
2025-04-07 2025-04-02 33.326 17,014 +0 0.00% 567,001
2025-04-03 2025-04-01 33.273 17,014 +0 0.00% 566,101
2025-04-02 2025-03-31 33.220 17,014 +0 0.00% 565,201
2025-04-01 2025-03-28 33.114 17,014 +0 0.00% 563,401
2025-03-31 2025-03-27 33.326 17,014 +0 0.00% 567,001
2025-03-28 2025-03-26 31.580 17,014 +0 0.00% 537,301
2025-03-27 2025-03-25 31.580 17,014 +0 0.00% 537,301
2025-03-26 2025-03-24 31.527 17,014 +0 0.00% 536,401
2025-03-25 2025-03-21 31.686 17,014 +0 0.00% 539,101
2025-03-24 2025-03-20 31.792 17,014 +0 0.00% 540,901
2025-03-21 2025-03-19 32.268 17,014 +0 0.00% 549,001
2025-03-20 2025-03-18 32.109 17,014 +0 0.00% 546,301
2025-03-19 2025-03-17 32.109 17,014 +0 0.00% 546,301
2025-03-18 2025-03-14 31.157 17,014 +0 0.00% 530,101
2025-03-17 2025-03-13 31.686 17,014 +0 0.00% 539,101
2025-03-14 2025-03-12 31.368 17,014 +0 0.00% 533,701
2025-03-13 2025-03-11 31.104 17,014 +0 0.00% 529,201
2025-03-12 2025-03-10 31.633 17,014 +0 0.00% 538,201
2025-03-11 2025-03-07 31.474 17,014 +0 0.00% 535,501
2025-03-10 2025-03-06 31.210 17,014 +0 0.00% 531,001
2025-03-07 2025-03-05 31.157 17,014 +0 0.00% 530,101
2025-03-06 2025-03-04 30.363 17,014 +0 0.00% 516,601
2025-03-05 2025-03-03 29.623 17,014 +0 0.00% 504,001
2025-03-04 2025-02-28 28.935 17,014 +0 0.00% 492,301
2025-03-03 2025-02-27 29.305 17,014 +0 0.00% 498,601
2025-02-28 2025-02-26 29.147 17,014 +0 0.00% 495,901
2025-02-27 2025-02-25 28.776 17,014 +0 0.00% 489,601
2025-02-26 2025-02-24 28.988 17,014 +0 0.00% 493,201
2025-02-25 2025-02-21 28.723 17,014 +0 0.00% 488,701
2025-02-24 2025-02-20 28.776 17,014 +0 0.00% 489,601
2025-02-21 2025-02-19 28.300 17,014 +0 0.00% 481,501
2025-02-20 2025-02-18 28.300 17,014 +0 0.00% 481,501
2025-02-19 2025-02-17 28.618 17,014 +0 0.00% 486,901
2025-02-18 2025-02-14 28.353 17,014 +0 0.00% 482,401
2025-02-17 2025-02-13 28.406 17,014 +0 0.00% 483,301
2025-02-14 2025-02-12 28.459 17,014 +0 0.00% 484,201
2025-02-13 2025-02-11 26.978 17,014 +0 0.00% 459,001
2025-02-12 2025-02-10 26.978 17,014 +0 0.00% 459,001
2025-02-11 2025-02-07 27.137 17,014 +0 0.00% 461,701
2025-02-10 2025-02-06 27.189 17,014 +0 0.00% 462,601
2025-02-07 2025-02-05 26.819 17,014 +0 0.00% 456,301
2025-02-06 2025-02-04 26.872 17,014 +0 0.00% 457,201
2025-02-05 2025-02-03 26.660 17,014 +0 0.00% 453,601
2025-02-04 2025-01-28 26.713 17,014 +0 0.00% 454,501
2025-02-03 2025-01-24 26.502 17,014 +0 0.00% 450,901
2025-01-27 2025-01-23 26.290 17,014 +0 0.00% 447,301
2025-01-24 2025-01-22 26.237 17,014 +0 0.00% 446,401
2025-01-23 2025-01-21 26.290 17,014 +0 0.00% 447,301
2025-01-22 2025-01-20 26.026 17,014 +0 0.00% 442,801
2025-01-21 2025-01-17 25.814 17,014 +0 0.00% 439,201
2025-01-20 2025-01-16 25.814 17,014 +0 0.00% 439,201
2025-01-17 2025-01-15 25.973 17,014 +0 0.00% 441,901
2025-01-16 2025-01-14 25.761 17,014 +0 0.00% 438,301
2025-01-15 2025-01-13 25.867 17,014 +0 0.00% 440,101
2025-01-14 2025-01-10 25.867 17,014 +0 0.00% 440,101
2025-01-13 2025-01-09 25.973 17,014 +0 0.00% 441,901
2025-01-10 2025-01-08 26.026 17,014 +0 0.00% 442,801
2025-01-09 2025-01-07 26.237 17,014 +0 0.00% 446,401
2025-01-08 2025-01-06 26.343 17,014 +0 0.00% 448,201
2025-01-07 2025-01-03 26.290 17,014 +0 0.00% 447,301
2025-01-06 2025-01-02 26.343 17,014 +0 0.00% 448,201
2025-01-03 2024-12-31 26.396 17,014 +0 0.00% 449,101
2025-01-02 2024-12-27 26.396 17,014 +0 0.00% 449,101
2024-12-30 2024-12-24 26.660 17,014 +0 0.00% 453,601
2024-12-27 2024-12-20 26.079 17,014 +0 0.00% 443,701
2024-12-23 2024-12-19 26.555 17,014 +0 0.00% 451,801
2024-12-20 2024-12-18 26.660 17,014 +0 0.00% 453,601
2024-12-19 2024-12-17 26.343 17,014 +0 0.00% 448,201
2024-12-18 2024-12-16 26.555 17,014 +0 0.00% 451,801
2024-12-17 2024-12-13 26.555 17,014 +0 0.00% 451,801
2024-12-16 2024-12-12 26.766 17,014 +0 0.00% 455,401
2024-12-13 2024-12-11 26.713 17,014 +0 0.00% 454,501
2024-12-12 2024-12-10 26.608 17,014 +0 0.00% 452,701
2024-12-11 2024-12-09 26.449 17,014 +0 0.00% 450,001
2024-12-10 2024-12-06 26.079 17,014 +0 0.00% 443,701
2024-12-09 2024-12-05 25.761 17,014 +0 0.00% 438,301
2024-12-06 2024-12-04 25.973 17,014 +0 0.00% 441,901
2024-12-05 2024-12-03 25.867 17,014 +0 0.00% 440,101
2024-12-04 2024-12-02 25.391 17,014 +0 0.00% 432,001
2024-12-03 2024-11-29 25.285 17,014 +0 0.00% 430,201
2024-12-02 2024-11-28 25.761 17,014 +0 0.00% 438,301
2024-11-29 2024-11-27 25.814 17,014 +0 0.00% 439,201
2024-11-28 2024-11-26 25.602 17,014 +0 0.00% 435,601
2024-11-27 2024-11-25 25.550 17,014 +0 0.00% 434,701
2024-11-26 2024-11-22 26.872 17,014 +0 0.00% 457,201
2024-11-25 2024-11-21 26.872 17,014 +0 0.00% 457,201
2024-11-22 2024-11-20 26.978 17,014 +0 0.00% 459,001
2024-11-21 2024-11-19 26.872 17,014 +0 0.00% 457,201
2024-11-20 2024-11-18 26.872 17,014 +0 0.00% 457,201
2024-11-19 2024-11-15 26.766 17,014 +0 0.00% 455,401
2024-11-18 2024-11-14 26.502 17,014 +0 0.00% 450,901
2024-11-15 2024-11-13 26.766 17,014 +0 0.00% 455,401
2024-11-14 2024-11-12 26.660 17,014 +0 0.00% 453,601
2024-11-13 2024-11-11 27.401 17,014 +0 0.00% 466,201
2024-11-12 2024-11-08 27.560 17,014 +0 0.00% 468,901
2024-11-11 2024-11-07 27.665 17,014 +0 0.00% 470,701
2024-11-08 2024-11-06 27.507 17,014 +0 0.00% 468,001
2024-11-07 2024-11-05 27.665 17,014 +0 0.00% 470,701
2024-11-06 2024-11-04 27.507 17,014 +0 0.00% 468,001
2024-11-05 2024-11-01 27.189 17,014 +0 0.00% 462,601
2024-11-04 2024-10-31 26.872 17,014 +0 0.00% 457,201
2024-11-01 2024-10-30 26.819 17,014 -1,418 0.00% 456,301
2024-09-12 2024-09-10 25.536 18,432 +448 0.00% 470,671
2024-07-02 2024-06-27 27.267 17,984 +856 0.00% 490,377
2023-09-14 2023-09-12 25.831 17,128 +407 0.00% 442,438
2023-08-18 2023-08-16 25.598 16,721 -1,286 0.00% 428,025
2023-07-21 2023-07-19 26.414 18,007 -858 0.00% 475,644
2023-07-04 2023-06-30 29.034 18,865 -1,286 0.00% 547,719
2023-07-03 2023-06-29 28.973 20,151 +766 0.00% 583,835
2023-06-30 2023-06-28 29.337 19,385 -4,537 0.00% 568,691
2023-06-20 2023-06-16 29.458 23,922 -1,238 0.00% 704,692
2023-06-14 2023-06-12 29.458 25,160 -1,649 0.00% 741,161
2023-06-13 2023-06-09 29.640 26,809 -1,650 0.00% 794,612
2023-06-08 2023-06-06 29.155 28,459 -1,238 0.00% 829,717
2023-06-06 2023-06-02 28.791 29,697 -412 0.00% 855,011
2023-05-25 2023-05-23 29.215 30,109 -2,475 0.00% 879,648
2023-05-17 2023-05-15 29.882 32,584 -825 0.00% 973,681
2023-05-12 2023-05-10 30.125 33,409 -8,249 0.00% 1,006,434
2023-05-11 2023-05-09 30.246 41,658 -2,474 0.00% 1,259,982
2023-05-10 2023-05-08 30.185 44,132 -16,911 0.00% 1,332,135
2023-05-09 2023-05-05 29.761 61,043 -9,074 0.00% 1,816,698
2023-05-08 2023-05-04 29.519 70,117 -5,774 0.00% 2,069,749
2023-05-05 2023-05-03 29.276 75,891 -1,650 0.00% 2,221,789
2023-05-04 2023-05-02 29.337 77,541 -1,238 0.00% 2,274,795
2023-05-03 2023-04-28 29.943 78,779 -2,062 0.00% 2,358,864
2023-05-02 2023-04-27 29.822 80,841 -5,774 0.00% 2,410,806
2023-04-28 2023-04-26 29.822 86,615 -413 0.00% 2,582,995
2023-04-27 2023-04-25 29.822 87,028 -1,237 0.00% 2,595,312
2023-04-26 2023-04-24 30.064 88,265 -10,724 0.00% 2,653,601
2023-04-25 2023-04-21 30.610 98,989 -3,299 0.00% 3,030,008
2023-04-21 2023-04-19 30.670 102,288 -825 0.00% 3,137,189
2023-04-20 2023-04-18 30.791 103,113 -11,961 0.00% 3,174,991
2023-04-19 2023-04-17 30.731 115,074 -413 0.00% 3,536,312
2023-04-18 2023-04-14 30.125 115,487 -8,661 0.00% 3,479,004
2023-04-17 2023-04-13 30.064 124,148 -7,837 0.00% 3,732,388
2023-04-14 2023-04-12 30.003 131,985 -8,249 0.00% 3,960,000
2023-04-13 2023-04-11 30.064 140,234 -413 0.00% 4,215,998
2023-04-12 2023-04-06 29.822 140,647 +413 0.00% 4,194,315
2023-04-11 2023-04-04 29.943 140,234 -1,237 0.00% 4,198,998
2023-04-06 2023-04-03 29.761 141,471 -1,238 0.00% 4,210,313
2023-04-04 2023-03-31 29.640 142,709 -412 0.00% 4,229,857
2023-04-03 2023-03-30 30.791 143,121 -825 0.00% 4,406,893
2023-03-31 2023-03-29 30.610 143,946 -2,475 0.00% 4,406,121
2023-03-30 2023-03-28 30.185 146,421 +1,238 0.00% 4,419,754
2023-03-23 2023-03-21 30.125 145,183 -5,775 0.00% 4,373,585
2023-03-21 2023-03-17 30.731 150,958 -1,237 0.00% 4,639,055
2023-03-17 2023-03-15 31.398 152,195 -1,650 0.00% 4,778,544
2023-03-16 2023-03-14 31.398 153,845 -7,424 0.00% 4,830,350
2023-03-13 2023-03-09 33.337 161,269 -6,599 0.00% 5,376,245
2023-03-08 2023-03-06 33.095 167,868 -6,187 0.00% 5,555,536
2023-02-24 2023-02-22 33.277 174,055 -1,238 0.00% 5,791,943
2023-02-14 2023-02-10 31.822 175,293 -1,649 0.00% 5,578,139
2023-02-13 2023-02-09 31.882 176,942 -4,125 0.00% 5,641,338
2023-02-08 2023-02-06 31.640 181,067 -2,475 0.00% 5,728,953
2023-01-20 2023-01-18 32.610 183,542 -412 0.00% 5,985,262
2023-01-18 2023-01-16 33.519 183,954 -5,774 0.00% 6,165,947
2023-01-11 2023-01-09 33.277 189,728 -1,238 0.00% 6,313,486
2023-01-06 2023-01-04 33.034 190,966 -4,124 0.00% 6,308,382
2022-12-16 2022-12-14 31.822 195,090 -4,125 0.00% 6,208,115
2022-11-09 2022-11-07 31.276 199,215 +1,238 0.00% 6,230,705
2022-11-07 2022-11-03 29.761 197,977 -2,475 0.00% 5,891,985
2022-10-07 2022-10-05 32.367 200,452 -2,475 0.00% 6,488,093
2022-10-06 2022-10-03 31.216 202,927 -825 0.00% 6,334,502
2022-09-27 2022-09-23 33.398 203,752 -825 0.00% 6,804,856
2022-09-16 2022-09-14 32.676 204,577 +825 0.00% 6,684,766
2022-09-15 2022-09-13 33.231 203,752 +3,437 0.00% 6,770,866
2022-07-20 2022-07-18 34.341 200,315 -811 0.00% 6,878,951
2022-07-19 2022-07-15 33.909 201,126 -811 0.00% 6,820,002
2022-07-18 2022-07-14 34.957 201,937 +1,217 0.00% 7,059,152
2022-07-06 2022-07-04 36.745 200,720 +1,216 0.00% 7,375,483
2022-07-04 2022-06-29 38.960 199,504 +4,396 0.00% 7,772,650
2022-06-29 2022-06-27 39.653 195,108 +793 0.00% 7,736,682
2022-06-27 2022-06-23 39.149 194,315 +793 0.00% 7,607,237
2022-06-24 2022-06-22 39.338 193,522 -1,983 0.00% 7,612,792
2022-06-23 2022-06-21 39.905 195,505 -793 0.00% 7,801,725
2022-06-22 2022-06-20 38.897 196,298 -2,380 0.00% 7,635,370
2022-06-21 2022-06-17 38.519 198,678 +2,380 0.00% 7,652,794
2022-05-23 2022-05-19 36.501 196,298 +7,931 0.00% 7,165,120
2022-04-27 2022-04-25 36.690 188,367 +3,966 0.00% 6,911,254
2022-04-26 2022-04-22 37.195 184,401 +793 0.00% 6,858,740
2022-04-01 2022-03-30 37.699 183,608 -15,863 0.00% 6,921,844
2022-03-15 2022-03-11 35.114 199,471 -396 0.00% 7,004,288
2022-03-11 2022-03-09 33.664 199,867 +7,931 0.00% 6,728,394
2022-03-10 2022-03-08 33.980 191,936 +397 0.00% 6,521,902
2022-03-07 2022-03-03 34.862 191,539 -397 0.00% 6,677,461
2022-03-04 2022-03-02 33.601 191,936 +8,328 0.00% 6,449,302
2022-03-03 2022-03-01 35.051 183,608 +793 0.00% 6,435,695
2022-02-28 2022-02-24 36.501 182,815 +793 0.00% 6,672,974
2022-02-25 2022-02-23 37.258 182,022 +2,379 0.00% 6,781,728
2022-02-17 2022-02-15 38.456 179,643 +794 0.00% 6,908,268
2022-02-16 2022-02-14 40.095 178,849 -397 0.00% 7,170,883
2022-02-10 2022-02-08 40.347 179,246 -1,586 0.00% 7,232,001
2022-02-09 2022-02-07 40.221 180,832 -3,966 0.00% 7,273,191
2022-02-08 2022-02-04 39.212 184,798 -2,379 0.00% 7,246,306
2022-02-07 2022-01-31 37.825 187,177 -793 0.00% 7,079,992
2022-01-27 2022-01-25 37.573 187,970 -2,380 0.00% 7,062,587
2022-01-25 2022-01-21 37.762 190,350 -1,189 0.00% 7,188,011
2022-01-18 2022-01-14 36.690 191,539 -5,552 0.00% 7,027,636
2022-01-12 2022-01-10 36.186 197,091 -793 0.00% 7,131,941
2022-01-07 2022-01-05 34.673 197,884 -5,156 0.00% 6,861,237
2021-12-09 2021-12-07 31.395 203,040 -15,862 0.00% 6,374,410
2021-12-02 2021-11-30 29.693 218,902 +5,948 0.00% 6,499,795
2021-11-25 2021-11-23 31.143 212,954 -1,586 0.00% 6,631,958
2021-11-11 2021-11-09 30.764 214,540 +7,931 0.00% 6,600,201
2021-10-20 2021-10-18 31.773 206,609 -793 0.00% 6,564,608
2021-10-18 2021-10-12 31.017 207,402 +1,190 0.00% 6,432,904
2021-10-15 2021-10-11 31.017 206,212 -2,380 0.00% 6,395,994
2021-10-11 2021-10-07 30.449 208,592 +2,380 0.00% 6,351,464
2021-10-08 2021-10-06 30.197 206,212 -3,966 0.00% 6,226,995
2021-10-07 2021-10-05 29.756 210,178 +3,966 0.00% 6,254,006
2021-09-27 2021-09-23 28.621 206,212 +793 0.00% 5,901,995
2021-09-24 2021-09-21 28.621 205,419 +1,586 0.00% 5,879,298
2021-09-17 2021-09-15 29.693 203,833 +793 0.00% 6,052,356
2021-09-15 2021-09-13 31.465 203,040 +1,587 0.00% 6,388,568
2021-09-14 2021-09-10 31.144 201,453 +3,675 0.00% 6,273,954
2021-09-10 2021-09-08 30.694 197,778 +3,893 0.00% 6,070,602
2021-09-08 2021-09-06 30.180 193,885 -778 0.00% 5,851,510
2021-09-07 2021-09-03 30.052 194,663 -779 0.00% 5,849,990
2021-09-02 2021-08-31 30.309 195,442 +1,557 0.00% 5,923,601
2021-08-27 2021-08-25 31.272 193,885 +1,558 0.00% 6,063,160
2021-08-03 2021-07-30 32.107 192,327 -11,680 0.00% 6,174,988
2021-08-02 2021-07-29 32.107 204,007 +11,680 0.00% 6,549,995
2021-07-19 2021-07-15 33.070 192,327 -1,168 0.00% 6,360,238
2021-07-16 2021-07-14 32.492 193,495 +2,336 0.00% 6,287,039
2021-07-13 2021-07-09 32.620 191,159 +778 0.00% 6,235,687
2021-06-22 2021-06-18 34.354 190,381 +390 0.00% 6,540,384
2021-06-17 2021-06-15 34.932 189,991 -1,168 0.00% 6,636,786
2021-05-24 2021-05-20 35.895 191,159 +778 0.00% 6,861,711
2021-05-20 2021-05-17 38.416 190,381 +5,175 0.00% 7,313,744
2021-05-07 2021-05-05 37.030 185,206 -1,515 0.00% 6,858,214
2021-04-22 2021-04-20 36.568 186,721 -379 0.00% 6,828,040
2021-04-09 2021-04-07 35.380 187,100 +1,515 0.00% 6,619,600
2021-04-08 2021-04-01 35.578 185,585 +1,136 0.00% 6,602,749
2021-04-07 2021-03-31 35.842 184,449 +758 0.00% 6,611,032
2021-03-16 2021-03-12 37.360 183,691 -1,137 0.00% 6,862,739
2021-03-15 2021-03-11 37.360 184,828 -1,515 0.00% 6,905,217
2021-03-12 2021-03-10 37.624 186,343 -757 0.00% 7,011,018
2021-03-10 2021-03-08 37.096 187,100 -2,272 0.00% 6,940,700
2021-03-09 2021-03-05 35.512 189,372 +2,651 0.00% 6,724,983
2021-03-08 2021-03-04 35.644 186,721 -379 0.00% 6,655,491
2021-03-02 2021-02-26 34.060 187,100 -2,272 0.00% 6,372,600
2021-03-01 2021-02-25 34.390 189,372 -379 0.00% 6,512,484
2021-02-26 2021-02-24 33.136 189,751 -3,788 0.00% 6,287,543
2021-02-25 2021-02-23 33.334 193,539 -757 0.00% 6,451,386
2021-02-24 2021-02-22 32.212 194,296 -2,273 0.00% 6,258,595
2021-02-19 2021-02-17 32.014 196,569 +758 0.00% 6,292,887
2021-02-18 2021-02-16 31.750 195,811 -2,273 0.00% 6,216,920
2021-02-17 2021-02-11 31.222 198,084 +758 0.00% 6,184,487
2021-02-10 2021-02-08 30.429 197,326 +3,030 0.00% 6,004,521
2021-02-05 2021-02-03 30.297 194,296 +757 0.00% 5,886,670
2021-01-25 2021-01-21 32.476 193,539 -6,817 0.00% 6,285,311
2021-01-22 2021-01-20 32.146 200,356 +757 0.00% 6,440,572
2021-01-21 2021-01-19 32.476 199,599 -9,089 0.00% 6,482,113
2021-01-20 2021-01-18 32.080 208,688 +15,149 0.00% 6,694,635
2021-01-13 2021-01-11 33.070 193,539 +1,137 0.00% 6,400,286
2020-12-23 2020-12-21 30.495 192,402 -6,060 0.00% 5,867,387
2020-12-22 2020-12-18 31.222 198,462 -1,515 0.00% 6,196,289
2020-12-18 2020-12-16 32.410 199,977 +757 0.00% 6,481,189
2020-12-15 2020-12-11 31.684 199,220 +758 0.00% 6,312,005
2020-12-01 2020-11-27 33.268 198,462 +6,060 0.00% 6,602,388
2020-11-30 2020-11-26 32.938 192,402 +5,302 0.00% 6,337,286
2020-11-27 2020-11-25 33.598 187,100 -2,272 0.00% 6,286,150
2020-11-25 2020-11-23 32.542 189,372 +2,272 0.00% 6,162,484
2020-11-24 2020-11-20 32.806 187,100 -6,817 0.00% 6,137,950
2020-11-17 2020-11-13 31.684 193,917 +6,817 0.00% 6,143,987
2020-11-13 2020-11-11 32.740 187,100 +757 0.00% 6,125,600
2020-11-12 2020-11-10 31.882 186,343 -1,514 0.00% 5,940,915
2020-11-11 2020-11-09 30.231 187,857 +1,514 0.00% 5,679,185
2020-11-10 2020-11-06 30.231 186,343 -1,514 0.00% 5,633,415
2020-11-09 2020-11-05 30.099 187,857 +757 0.00% 5,654,385
2020-11-06 2020-11-04 29.769 187,100 -4,924 0.00% 5,569,850
2020-11-05 2020-11-03 29.769 192,024 -757 0.00% 5,716,434
2020-11-04 2020-11-02 28.515 192,781 -1,515 0.00% 5,497,195
2020-10-30 2020-10-28 28.581 194,296 +1,515 0.00% 5,553,220
2020-10-29 2020-10-27 29.307 192,781 -1,515 0.00% 5,649,895
2020-10-28 2020-10-23 29.109 194,296 -758 0.00% 5,655,820
2020-10-19 2020-10-15 27.921 195,054 +1,515 0.00% 5,446,135
2020-10-16 2020-10-14 28.449 193,539 -757 0.00% 5,506,034
2020-10-05 2020-09-29 26.799 194,296 +1,136 0.00% 5,206,946
2020-09-29 2020-09-25 26.997 193,160 +1,515 0.00% 5,214,752
2020-09-25 2020-09-23 27.657 191,645 +758 0.00% 5,300,351
2020-09-15 2020-09-11 30.241 190,887 +3,809 0.00% 5,772,580
2020-09-10 2020-09-08 30.106 187,078 -743 0.00% 5,632,193
2020-09-07 2020-09-03 29.635 187,821 +1,856 0.00% 5,566,012
2020-09-04 2020-09-02 29.500 185,965 -5,196 0.00% 5,485,960
2020-09-03 2020-09-01 29.567 191,161 +742 0.00% 5,652,116
2020-09-02 2020-08-31 29.635 190,419 -14,847 0.00% 5,643,003
2020-09-01 2020-08-28 30.039 205,266 +742 0.00% 6,165,938
2020-08-28 2020-08-26 30.173 204,524 -742 0.00% 6,171,199
2020-08-24 2020-08-20 29.769 205,266 +1,484 0.00% 6,110,638
2020-08-21 2020-08-19 30.173 203,782 +1,485 0.00% 6,148,811
2020-08-19 2020-08-17 30.578 202,297 -1,485 0.00% 6,185,753
2020-08-18 2020-08-14 30.308 203,782 +743 0.00% 6,176,261
2020-08-14 2020-08-12 30.443 203,039 -2,227 0.00% 6,181,092
2020-08-13 2020-08-11 29.365 205,266 +1,113 0.00% 6,027,688
2020-08-12 2020-08-10 28.759 204,153 +3,712 0.00% 5,871,255
2020-08-11 2020-08-07 28.759 200,441 +2,970 0.00% 5,764,501
2020-08-10 2020-08-06 28.961 197,471 +371 0.00% 5,718,986
2020-08-06 2020-08-04 29.635 197,100 -5,939 0.00% 5,840,992
2020-08-04 2020-07-31 29.096 203,039 +13,362 0.00% 5,907,592
2020-08-03 2020-07-30 29.365 189,677 -4,083 0.00% 5,569,913
2020-07-30 2020-07-28 29.433 193,760 +1,485 0.00% 5,702,862
2020-07-28 2020-07-24 29.500 192,275 +1,485 0.00% 5,672,104
2020-07-16 2020-07-14 30.578 190,790 -742 0.00% 5,833,897
2020-07-15 2020-07-13 30.645 191,532 +1,484 0.00% 5,869,485
2020-07-14 2020-07-10 30.914 190,048 +2,227 0.00% 5,875,208
2020-07-10 2020-07-08 32.598 187,821 +5,939 0.00% 6,122,613
2020-07-09 2020-07-07 33.070 181,882 +1,485 0.00% 6,014,763
2020-07-02 2020-06-29 34.176 180,397 +7,260 0.00% 6,165,161
2020-06-24 2020-06-22 34.105 173,137 +1,781 0.00% 5,904,897
2020-06-11 2020-06-09 35.369 171,356 -356 0.00% 6,060,606
2020-06-10 2020-06-08 34.667 171,712 -1,425 0.00% 5,952,697
2020-06-09 2020-06-05 34.386 173,137 -1,781 0.00% 5,953,497
2020-06-08 2020-06-04 33.263 174,918 +2,137 0.00% 5,818,339
2020-06-05 2020-06-03 33.053 172,781 -3,919 0.00% 5,710,881
2020-06-04 2020-06-02 32.140 176,700 +713 0.00% 5,679,214
2020-06-02 2020-05-29 30.316 175,987 +712 0.00% 5,335,198
2020-05-27 2020-05-25 30.597 175,275 +7,838 0.00% 5,362,813
2020-05-21 2020-05-19 34.386 167,437 -7,125 0.00% 5,757,497
2020-05-15 2020-05-13 34.035 174,562 +1,425 0.00% 5,941,247
2020-05-12 2020-05-08 33.754 173,137 -14,250 0.00% 5,844,147
2020-05-08 2020-05-06 33.754 187,387 +13,537 0.00% 6,325,148
2020-05-06 2020-05-04 32.772 173,850 +713 0.00% 5,697,414
2020-05-04 2020-04-28 33.474 173,137 +1,781 0.00% 5,795,547
2020-04-24 2020-04-22 32.983 171,356 +713 0.00% 5,651,755
2020-04-23 2020-04-21 33.053 170,643 +7,125 0.00% 5,640,214
2020-04-22 2020-04-20 33.895 163,518 -7,125 0.00% 5,542,413
2020-04-20 2020-04-16 33.474 170,643 +1,425 0.00% 5,712,064
2020-04-17 2020-04-15 33.895 169,218 -2,494 0.00% 5,735,613
2020-04-16 2020-04-14 34.386 171,712 +7,125 0.00% 5,904,497
2020-04-08 2020-04-06 33.053 164,587 -713 0.00% 5,440,047
2020-04-07 2020-04-03 32.140 165,300 -712 0.00% 5,312,813
2020-04-03 2020-04-01 30.456 166,012 +712 0.00% 5,056,097
2020-03-31 2020-03-27 30.386 165,300 +713 0.00% 5,022,812
2020-03-23 2020-03-19 29.684 164,587 +356 0.00% 4,885,647
2020-03-16 2020-03-12 33.404 164,231 +1,069 0.00% 5,485,905
2020-03-13 2020-03-11 34.877 163,162 -7,125 0.00% 5,690,646
2020-03-11 2020-03-09 34.667 170,287 +8,550 0.00% 5,903,297
2020-03-10 2020-03-06 36.000 161,737 +3,206 0.00% 5,822,546
2020-02-20 2020-02-18 38.807 158,531 -712 0.00% 6,152,130
2020-02-14 2020-02-12 38.807 159,243 -713 0.00% 6,179,761
2020-02-10 2020-02-06 37.193 159,956 -712 0.00% 5,949,255
2020-02-06 2020-02-04 36.491 160,668 -713 0.00% 5,862,987
2020-01-13 2020-01-09 38.667 161,381 -1,425 0.00% 6,240,080
2020-01-07 2020-01-03 38.105 162,806 -712 0.00% 6,203,780
2020-01-06 2020-01-02 37.965 163,518 +2,137 0.00% 6,207,962
2019-12-17 2019-12-13 38.737 161,381 -2,494 0.00% 6,251,405
2019-12-16 2019-12-12 37.684 163,875 -712 0.00% 6,175,515
2019-12-06 2019-12-04 36.632 164,587 +712 0.00% 6,029,096
2019-12-04 2019-12-02 37.333 163,875 +713 0.00% 6,118,015
2019-12-02 2019-11-28 37.895 163,162 -713 0.00% 6,182,996
2019-11-29 2019-11-27 38.035 163,875 -2,137 0.00% 6,233,015
2019-11-15 2019-11-13 37.825 166,012 +712 0.00% 6,279,346
2019-11-07 2019-11-05 39.298 165,300 -712 0.00% 6,496,016
2019-11-06 2019-11-04 38.877 166,012 -713 0.00% 6,454,096
2019-10-28 2019-10-24 38.035 166,725 -1,068 0.00% 6,341,415
2019-10-15 2019-10-11 36.281 167,793 +1,425 0.00% 6,087,662
2019-10-11 2019-10-09 35.509 166,368 +712 0.00% 5,907,538
2019-09-30 2019-09-26 37.333 165,656 +713 0.00% 6,184,506
2019-09-23 2019-09-19 37.825 164,943 +1,068 0.00% 6,238,912
2019-09-19 2019-09-17 38.597 163,875 +1,069 0.00% 6,325,015
2019-09-17 2019-09-13 41.138 162,806 +3,113 0.00% 6,697,455
2019-09-16 2019-09-12 40.637 159,693 -1,397 0.00% 6,489,418
2019-09-13 2019-09-11 40.494 161,090 +1,397 0.00% 6,523,138
2019-09-11 2019-09-09 38.920 159,693 -6,988 0.00% 6,215,217
2019-09-09 2019-09-05 38.419 166,681 +6,988 0.00% 6,403,714
2019-09-06 2019-09-04 38.777 159,693 -6,988 0.00% 6,192,367
2019-09-05 2019-09-03 36.773 166,681 +6,988 0.00% 6,129,440
2019-08-28 2019-08-26 37.918 159,693 -6,988 0.00% 6,055,267
2019-08-22 2019-08-20 38.848 166,681 +6,988 0.00% 6,475,264
2019-08-13 2019-08-09 38.705 159,693 -698 0.00% 6,180,942
2019-08-07 2019-08-05 40.208 160,391 -6,989 0.00% 6,448,933
2019-08-06 2019-08-02 41.638 167,380 +6,989 0.00% 6,969,443
2019-07-17 2019-07-15 44.357 160,391 -699 0.00% 7,114,481
2019-07-16 2019-07-12 44.286 161,090 -13,978 0.00% 7,133,962
2019-06-14 2019-06-12 43.570 175,068 +4,543 0.00% 7,627,735
2019-06-12 2019-06-10 43.856 170,525 -350 0.00% 7,478,596
2019-06-05 2019-06-03 42.783 170,875 -3,494 0.00% 7,310,570
2019-06-04 2019-05-31 43.069 174,369 +3,494 0.00% 7,509,955
2019-05-27 2019-05-23 43.212 170,875 +3,495 0.00% 7,383,921
2019-05-24 2019-05-22 44.142 167,380 +3,494 0.00% 7,388,568
2019-05-22 2019-05-20 44.071 163,886 -699 0.00% 7,222,609
2019-05-20 2019-05-16 48.012 164,585 +5,361 0.00% 7,902,081
2019-05-16 2019-05-14 47.791 159,224 +679 0.00% 7,609,512
2019-05-15 2019-05-10 48.528 158,545 +2,037 0.00% 7,693,812
2019-05-14 2019-05-09 48.159 156,508 +3,734 0.00% 7,537,336
2019-05-10 2019-05-08 50.369 152,774 +1,358 0.00% 7,695,009
2019-05-08 2019-05-06 51.179 151,416 +340 0.00% 7,749,259
2019-04-26 2019-04-24 51.915 151,076 -2,716 0.00% 7,843,108
2019-04-25 2019-04-23 51.915 153,792 +1,358 0.00% 7,984,109
2019-04-16 2019-04-12 52.062 152,434 -679 0.00% 7,936,059
2019-04-10 2019-04-08 52.283 153,113 +6,790 0.00% 8,005,234
2019-04-04 2019-04-02 51.179 146,323 +10,185 0.00% 7,488,606
2019-03-29 2019-03-27 47.423 136,138 -679 0.00% 6,456,079
2019-03-26 2019-03-22 48.601 136,817 -1,358 0.00% 6,649,479
2019-03-25 2019-03-21 49.043 138,175 +679 0.00% 6,776,529
2019-03-18 2019-03-14 47.718 137,496 +2,037 0.00% 6,560,979
2019-03-12 2019-03-08 47.497 135,459 +2,037 0.00% 6,433,854
2019-03-08 2019-03-06 48.749 133,422 -1,019 0.00% 6,504,127
2019-02-15 2019-02-13 45.582 134,441 -2,037 0.00% 6,128,102
2019-02-14 2019-02-12 43.888 136,478 +2,037 0.00% 5,989,803
2019-02-13 2019-02-11 44.036 134,441 -1,358 0.00% 5,920,202
2019-02-01 2019-01-30 44.183 135,799 -5,432 0.00% 6,000,002
2019-01-31 2019-01-29 44.183 141,231 +5,432 0.00% 6,240,004
2019-01-10 2019-01-08 41.753 135,799 -1,018 0.00% 5,670,002
2019-01-07 2019-01-03 41.164 136,817 +1,358 0.00% 5,631,907
2019-01-04 2019-01-02 41.900 135,459 +1,018 0.00% 5,675,756
2019-01-02 2018-12-27 42.416 134,441 +340 0.00% 5,702,402
2018-12-27 2018-12-20 43.005 134,101 +679 0.00% 5,766,980
2018-12-17 2018-12-13 44.404 133,422 +1,358 0.00% 5,924,454
2018-12-12 2018-12-10 43.152 132,064 -13,580 0.00% 5,698,830
2018-12-11 2018-12-07 43.741 145,644 +13,580 0.00% 6,370,634
2018-12-07 2018-12-05 45.435 132,064 +1,018 0.00% 6,000,303
2018-12-05 2018-12-03 45.803 131,046 -679 0.00% 6,002,301
2018-11-27 2018-11-23 43.741 131,725 -7,469 0.00% 5,761,801
2018-11-21 2018-11-19 44.625 139,194 -339 0.00% 6,211,504
2018-11-20 2018-11-16 44.478 139,533 -679 0.00% 6,206,081
2018-11-12 2018-11-08 43.667 140,212 +1,358 0.00% 6,122,707
2018-11-09 2018-11-07 43.888 138,854 -6,790 0.00% 6,094,081
2018-11-05 2018-11-01 43.888 145,644 +679 0.00% 6,392,084
2018-11-02 2018-10-31 43.152 144,965 +2,037 0.00% 6,255,534
2018-11-01 2018-10-30 43.373 142,928 +339 0.00% 6,199,208
2018-10-30 2018-10-26 46.171 142,589 +3,395 0.00% 6,583,505
2018-10-29 2018-10-25 47.423 139,194 +4,074 0.00% 6,601,004
2018-10-23 2018-10-19 49.338 135,120 -3,395 0.00% 6,666,502
2018-10-19 2018-10-16 49.338 138,515 +4,753 0.00% 6,834,004
2018-10-16 2018-10-12 50.589 133,762 -1,358 0.00% 6,766,952
2018-10-15 2018-10-11 50.221 135,120 +1,358 0.00% 6,785,902
2018-10-12 2018-10-10 51.768 133,762 +2,716 0.00% 6,924,552
2018-10-09 2018-10-05 52.578 131,046 +679 0.00% 6,890,101
2018-10-04 2018-10-02 53.240 130,367 +3,395 0.00% 6,940,801
2018-10-02 2018-09-27 54.787 126,972 -3,395 0.00% 6,956,399
2018-09-27 2018-09-24 53.609 130,367 -1,018 0.00% 6,988,801
2018-09-26 2018-09-21 54.787 131,385 -2,037 0.00% 7,198,174
2018-09-21 2018-09-19 52.799 133,422 +4,074 0.00% 7,044,501
2018-09-20 2018-09-18 52.725 129,348 -340 0.00% 6,819,874
2018-09-17 2018-09-13 53.747 129,688 -1,411 0.00% 6,970,386
2018-09-14 2018-09-12 53.000 131,099 +3,345 0.00% 6,948,224
2018-09-12 2018-09-10 53.822 127,754 -6,354 0.00% 6,875,989
2018-09-11 2018-09-07 54.271 134,108 +668 0.00% 7,278,124
2018-09-10 2018-09-06 54.719 133,440 +2,341 0.00% 7,301,722
2018-09-07 2018-09-05 55.467 131,099 +10,033 0.00% 7,271,625
2018-09-05 2018-09-03 57.335 121,066 +1,338 0.00% 6,941,379
2018-08-31 2018-08-29 57.485 119,728 +3,010 0.00% 6,882,564
2018-08-30 2018-08-28 58.681 116,718 -4,013 0.00% 6,849,134
2018-08-24 2018-08-22 56.962 120,731 +1,338 0.00% 6,877,046
2018-08-22 2018-08-20 57.709 119,393 -669 0.00% 6,890,081
2018-08-16 2018-08-14 57.784 120,062 -2,007 0.00% 6,937,664
2018-08-15 2018-08-13 58.008 122,069 +1,338 0.00% 7,081,011
2018-08-13 2018-08-09 59.130 120,731 -4,013 0.00% 7,138,771
2018-08-10 2018-08-08 58.307 124,744 +669 0.00% 7,273,483
2018-08-09 2018-08-07 58.382 124,075 +668 0.00% 7,243,751
2018-08-01 2018-07-30 56.513 123,407 +335 0.00% 6,974,126
2018-07-30 2018-07-26 56.513 123,072 -4,013 0.00% 6,955,194
2018-07-27 2018-07-25 56.438 127,085 +3,344 0.00% 7,172,481
2018-07-26 2018-07-24 56.214 123,741 -669 0.00% 6,956,001
2018-07-23 2018-07-19 53.374 124,410 -3,344 0.00% 6,640,208
2018-07-20 2018-07-18 53.374 127,754 -2,676 0.00% 6,818,689
2018-07-19 2018-07-17 53.448 130,430 -3,344 0.00% 6,971,267
2018-07-18 2018-07-16 54.196 133,774 +3,344 0.00% 7,249,998
2018-07-16 2018-07-12 54.345 130,430 +669 0.00% 7,088,267
2018-07-12 2018-07-10 55.242 129,761 -2,675 0.00% 7,168,310
2018-07-11 2018-07-09 54.719 132,436 +6,688 0.00% 7,246,784
2018-07-09 2018-07-05 54.121 125,748 +335 0.00% 6,805,622
2018-07-05 2018-07-03 54.794 125,413 +334 0.00% 6,871,866
2018-07-04 2018-06-29 55.242 125,079 +3,010 0.00% 6,909,665
2018-06-29 2018-06-27 57.964 122,069 +1,114 0.00% 7,075,595
2018-06-27 2018-06-25 58.498 120,955 +1,967 0.00% 7,075,599
2018-06-25 2018-06-21 58.345 118,988 +1,311 0.00% 6,942,384
2018-06-15 2018-06-13 60.786 117,677 +3,278 0.00% 7,153,094
2018-06-13 2018-06-11 61.167 114,399 +3,278 0.00% 6,997,463
2018-06-08 2018-06-06 60.710 111,121 -3,933 0.00% 6,746,107
2018-06-07 2018-06-05 60.786 115,054 +1,311 0.00% 6,993,653
2018-06-04 2018-05-31 60.176 113,743 +328 0.00% 6,844,563
2018-06-01 2018-05-30 59.718 113,415 +1,311 0.00% 6,772,925
2018-05-28 2018-05-24 61.091 112,104 +1,311 0.00% 6,848,534
2018-05-25 2018-05-23 60.938 110,793 +328 0.00% 6,751,544
2018-05-23 2018-05-18 60.862 110,465 +1,311 0.00% 6,723,131
2018-05-16 2018-05-14 62.769 109,154 -656 0.00% 6,851,466
2018-05-04 2018-05-02 62.769 109,810 -6,556 0.00% 6,892,642
2018-05-03 2018-04-30 62.311 116,366 -11,800 0.00% 7,250,904
2018-05-02 2018-04-27 59.566 128,166 +6,556 0.00% 7,634,276
2018-04-30 2018-04-26 59.794 121,610 -656 0.00% 7,271,590
2018-04-26 2018-04-24 59.947 122,266 -655 0.00% 7,329,465
2018-04-23 2018-04-19 59.718 122,921 -1,967 0.00% 7,340,605
2018-04-17 2018-04-13 57.430 124,888 -1,311 0.00% 7,172,321
2018-04-13 2018-04-11 56.972 126,199 -1,311 0.00% 7,189,862
2018-04-09 2018-04-04 55.676 127,510 +1,311 0.00% 7,099,228
2018-04-06 2018-04-03 56.744 126,199 +1,967 0.00% 7,160,987
2018-04-04 2018-03-29 58.269 124,232 +655 0.00% 7,238,871
2018-04-03 2018-03-28 58.574 123,577 +328 0.00% 7,238,405
2018-03-29 2018-03-27 59.413 123,249 -1,311 0.00% 7,322,593
2018-03-28 2018-03-26 59.260 124,560 +1,311 0.00% 7,381,483
2018-03-27 2018-03-23 59.489 123,249 -1,967 0.00% 7,331,993
2018-03-23 2018-03-21 61.091 125,216 -1,967 0.00% 7,649,558
2018-03-22 2018-03-20 61.015 127,183 -655 0.00% 7,760,024
2018-03-07 2018-03-05 58.955 127,838 +1,311 0.00% 7,536,739
2018-03-05 2018-03-01 60.557 126,527 +1,311 0.00% 7,662,098
2018-02-28 2018-02-26 60.710 125,216 +1,967 0.00% 7,601,808
2018-02-23 2018-02-21 59.794 123,249 -1,967 0.00% 7,369,593
2018-02-22 2018-02-20 59.337 125,216 +1,967 0.00% 7,429,908
2018-02-21 2018-02-15 60.099 123,249 -8,523 0.00% 7,407,193
2018-02-09 2018-02-07 56.896 131,772 -2,294 0.00% 7,497,319
2018-02-08 2018-02-06 57.430 134,066 +655 0.00% 7,699,414
2018-02-07 2018-02-05 59.413 133,411 +656 0.00% 7,926,348
2018-02-06 2018-02-02 60.557 132,755 +656 0.00% 8,039,248
2018-02-05 2018-02-01 60.710 132,099 +655 0.00% 8,019,672
2018-02-02 2018-01-31 60.938 131,444 -4,589 0.00% 8,009,982
2018-02-01 2018-01-30 61.015 136,033 -3,933 0.00% 8,300,004
2018-01-31 2018-01-29 62.311 139,966 +4,261 0.00% 8,721,449
2018-01-30 2018-01-26 63.684 135,705 +1,311 0.00% 8,642,240
2018-01-29 2018-01-25 63.531 134,394 -6,556 0.00% 8,538,251
2018-01-25 2018-01-23 63.379 140,950 -1,639 0.00% 8,933,263
2018-01-24 2018-01-22 62.998 142,589 +1,311 0.00% 8,982,766
2018-01-23 2018-01-19 62.845 141,278 +11,145 0.00% 8,878,626
2018-01-22 2018-01-18 62.921 130,133 -5,572 0.00% 8,188,143
2018-01-18 2018-01-16 63.074 135,705 -2,622 0.00% 8,559,440
2018-01-17 2018-01-15 62.540 138,327 -328 0.00% 8,650,970
2018-01-16 2018-01-12 62.082 138,655 -2,295 0.00% 8,608,034
2018-01-15 2018-01-11 62.235 140,950 -7,867 0.00% 8,772,013
2018-01-12 2018-01-10 60.710 148,817 +5,573 0.00% 9,034,615
2018-01-10 2018-01-08 60.328 143,244 +6,555 0.00% 8,641,655
2018-01-09 2018-01-05 59.871 136,689 +1,967 0.00% 8,183,654
2018-01-08 2018-01-04 60.328 134,722 -5,244 0.00% 8,127,538
2018-01-04 2018-01-02 60.862 139,966 -1,967 0.00% 8,518,624
2017-12-19 2017-12-15 59.260 141,933 +2,622 0.00% 8,411,015
2017-12-18 2017-12-14 60.252 139,311 +2,622 0.00% 8,393,759
2017-12-15 2017-12-13 61.472 136,689 -3,933 0.00% 8,402,579
2017-12-14 2017-12-12 59.642 140,622 +1,311 0.00% 8,386,950
2017-12-07 2017-12-05 59.642 139,311 +656 0.00% 8,308,759
2017-12-05 2017-12-01 60.099 138,655 +1,311 0.00% 8,333,084
2017-12-04 2017-11-30 60.252 137,344 -10,489 0.00% 8,275,244
2017-12-01 2017-11-29 59.337 147,833 -5,245 0.00% 8,771,927
2017-11-30 2017-11-28 56.744 153,078 +2,950 0.00% 8,686,198
2017-11-29 2017-11-27 56.591 150,128 +983 0.00% 8,495,904
2017-11-23 2017-11-21 57.201 149,145 +2,295 0.00% 8,531,276
2017-11-20 2017-11-16 56.820 146,850 -5,900 0.00% 8,343,999
2017-11-10 2017-11-08 56.362 152,750 -1,311 0.00% 8,609,336
2017-11-09 2017-11-07 56.210 154,061 +5,244 0.00% 8,659,727
2017-11-08 2017-11-06 55.752 148,817 +1,967 0.00% 8,296,863
2017-11-07 2017-11-03 56.133 146,850 +1,967 0.00% 8,243,199
2017-11-06 2017-11-02 56.362 144,883 -656 0.00% 8,165,934
2017-11-03 2017-11-01 56.896 145,539 +656 0.00% 8,280,608
2017-11-02 2017-10-31 56.667 144,883 +1,311 0.00% 8,210,134
2017-11-01 2017-10-30 58.498 143,572 -11,801 0.00% 8,398,643
2017-10-31 2017-10-27 58.498 155,373 +984 0.00% 9,088,975
2017-10-27 2017-10-25 58.574 154,389 -1,311 0.00% 9,043,189
2017-10-26 2017-10-24 58.116 155,700 +1,311 0.00% 9,048,729
2017-10-23 2017-10-19 58.193 154,389 +655 0.00% 8,984,314
2017-10-16 2017-10-12 58.727 153,734 -6,555 0.00% 9,028,273
2017-10-13 2017-10-11 58.803 160,289 +1,966 0.00% 9,425,450
2017-10-10 2017-10-06 58.574 158,323 +4,589 0.00% 9,273,619
2017-09-29 2017-09-27 57.964 153,734 +1,312 0.00% 8,911,022
2017-09-28 2017-09-26 58.116 152,422 +5,572 0.00% 8,858,224
2017-09-27 2017-09-25 58.193 146,850 +1,311 0.00% 8,545,599
2017-09-26 2017-09-22 58.650 145,539 -6,556 0.00% 8,535,908
2017-09-20 2017-09-18 58.574 152,095 +1,967 0.00% 8,908,820
2017-09-19 2017-09-15 60.329 150,128 +1,967 0.00% 9,057,116
2017-09-18 2017-09-14 60.407 148,161 +2,437 0.00% 8,949,938
2017-09-14 2017-09-12 60.329 145,724 -3,224 0.00% 8,791,426
2017-09-13 2017-09-11 60.329 148,948 -3,224 0.00% 8,985,928
2017-09-12 2017-09-08 59.554 152,172 -644 0.00% 9,062,429
2017-09-11 2017-09-07 59.399 152,816 +3,224 0.00% 9,077,082
2017-09-08 2017-09-06 59.864 149,592 +3,868 0.00% 8,955,180
2017-09-07 2017-09-05 59.942 145,724 +645 0.00% 8,734,926
2017-09-06 2017-09-04 59.709 145,079 +645 0.00% 8,662,514
2017-09-05 2017-09-01 60.795 144,434 +7,738 0.00% 8,780,801
2017-09-04 2017-08-31 61.803 136,696 +9,671 0.00% 8,448,173
2017-09-01 2017-08-30 62.423 127,025 -1,934 0.00% 7,929,280
2017-08-31 2017-08-29 61.415 128,959 +645 0.00% 7,920,006
2017-08-30 2017-08-28 61.570 128,314 +5,158 0.00% 7,900,293
2017-08-29 2017-08-25 61.570 123,156 -4,513 0.00% 7,582,715
2017-08-28 2017-08-24 59.631 127,669 +4,513 0.00% 7,613,081
2017-08-25 2017-08-22 59.942 123,156 -1,289 0.00% 7,382,165
2017-08-24 2017-08-21 58.778 124,445 -1,290 0.00% 7,314,680
2017-08-21 2017-08-17 58.468 125,735 +2,579 0.00% 7,351,504
2017-08-18 2017-08-16 59.166 123,156 +1,935 0.00% 7,286,664
2017-08-17 2017-08-15 58.856 121,221 -5,804 0.00% 7,134,578
2017-08-16 2017-08-14 59.166 127,025 -967 0.00% 7,515,578
2017-08-15 2017-08-11 58.623 127,992 +645 0.00% 7,503,317
2017-08-14 2017-08-10 60.252 127,347 +5,158 0.00% 7,672,880
2017-08-11 2017-08-09 60.795 122,189 +4,514 0.00% 7,428,426
2017-08-09 2017-08-07 61.570 117,675 -1,290 0.00% 7,245,250
2017-08-08 2017-08-04 60.872 118,965 +2,580 0.00% 7,241,650
2017-08-03 2017-08-01 61.725 116,385 -24,825 0.00% 7,183,874
2017-08-02 2017-07-31 59.631 141,210 -15,797 0.00% 8,420,550
2017-08-01 2017-07-28 58.701 157,007 -1,290 0.00% 9,216,447
2017-07-28 2017-07-26 58.778 158,297 -1,934 0.00% 9,304,446
2017-07-27 2017-07-25 58.236 160,231 +7,737 0.00% 9,331,149
2017-07-26 2017-07-24 58.546 152,494 -8,382 0.00% 8,927,880
2017-07-25 2017-07-21 57.848 160,876 -8,383 0.00% 9,306,336
2017-07-24 2017-07-20 57.693 169,259 +3,869 0.00% 9,765,025
2017-07-21 2017-07-19 57.925 165,390 +3,869 0.00% 9,580,287
2017-07-20 2017-07-18 58.158 161,521 +4,191 0.00% 9,393,748
2017-07-18 2017-07-14 57.383 157,330 +1,290 0.00% 9,028,008
2017-07-14 2017-07-12 57.693 156,040 -1,290 0.00% 9,002,384
2017-07-13 2017-07-11 58.158 157,330 -9,672 0.00% 9,150,008
2017-07-12 2017-07-10 57.693 167,002 -1,612 0.00% 9,634,812
2017-07-11 2017-07-07 56.995 168,614 +2,579 0.00% 9,610,138
2017-07-10 2017-07-06 56.917 166,035 +9,672 0.00% 9,450,273
2017-07-07 2017-07-05 57.770 156,363 -1,934 0.00% 9,033,144
2017-07-06 2017-07-04 57.383 158,297 +16,120 0.00% 9,083,497
2017-07-05 2017-07-03 58.778 142,177 -2,579 0.00% 8,356,938
2017-07-04 2017-06-30 57.925 144,756 +13,540 0.00% 8,385,053
2017-07-03 2017-06-29 61.314 131,216 -13,540 0.00% 8,045,433
2017-06-30 2017-06-28 59.423 144,756 +11,842 0.00% 8,601,832
2017-06-29 2017-06-27 58.950 132,914 -3,807 0.00% 7,835,295
2017-06-28 2017-06-26 58.083 136,721 -6,344 0.00% 7,941,193
2017-06-27 2017-06-23 54.616 143,065 -2,221 0.00% 7,813,573
2017-06-20 2017-06-16 54.537 145,286 -3,806 0.00% 7,923,424
2017-06-19 2017-06-15 54.537 149,092 +1,269 0.00% 8,130,991
2017-06-16 2017-06-14 54.931 147,823 +3,172 0.00% 8,120,034
2017-06-14 2017-06-12 54.931 144,651 -7,613 0.00% 7,945,793
2017-06-12 2017-06-08 54.931 152,264 +1,269 0.00% 8,363,982
2017-06-09 2017-06-07 54.852 150,995 +2,537 0.00% 8,282,374
2017-06-07 2017-06-05 55.167 148,458 +635 0.00% 8,190,015
2017-06-06 2017-06-02 55.798 147,823 +3,172 0.00% 8,248,184
2017-06-02 2017-05-31 55.404 144,651 +3,489 0.00% 8,014,193
2017-06-01 2017-05-29 55.167 141,162 +6,345 0.00% 7,787,515
2017-05-31 2017-05-26 54.694 134,817 +3,806 0.00% 7,373,729
2017-05-24 2017-05-22 54.300 131,011 -634 0.00% 7,113,937
2017-05-23 2017-05-19 54.064 131,645 -1,586 0.00% 7,117,239
2017-05-17 2017-05-15 52.803 133,231 -635 0.00% 7,034,984
2017-05-16 2017-05-12 51.700 133,866 +635 0.00% 6,920,814
2017-05-12 2017-05-10 51.700 133,231 -635 0.00% 6,887,985
2017-05-08 2017-05-04 51.384 133,866 -634 0.00% 6,878,614
2017-04-26 2017-04-24 49.099 134,500 -635 0.00% 6,603,792
2017-04-21 2017-04-19 48.862 135,135 +635 0.00% 6,603,020
2017-04-06 2017-04-03 51.069 134,500 -1,586 0.00% 6,868,792
2017-04-05 2017-03-31 50.045 136,086 +1,269 0.00% 6,810,362
2017-03-27 2017-03-23 50.123 134,817 -3,173 0.00% 6,757,481
2017-03-24 2017-03-22 50.123 137,990 +952 0.00% 6,916,522
2017-03-21 2017-03-17 50.596 137,038 -1,269 0.00% 6,933,605
2017-03-15 2017-03-13 49.808 138,307 -3,172 0.00% 6,888,811
2017-03-09 2017-03-07 49.020 141,479 +3,172 0.00% 6,935,303
2017-03-07 2017-03-03 49.178 138,307 +1,269 0.00% 6,801,611
2017-03-06 2017-03-02 49.020 137,038 -3,807 0.00% 6,717,605
2017-03-02 2017-02-28 48.390 140,845 +3,173 0.00% 6,815,424
2017-02-27 2017-02-23 49.650 137,672 +1,903 0.00% 6,835,483
2017-02-24 2017-02-22 49.808 135,769 -634 0.00% 6,762,398
2017-02-23 2017-02-21 49.493 136,403 +634 0.00% 6,750,977
2017-02-21 2017-02-17 49.493 135,769 +634 0.00% 6,719,598
2017-02-20 2017-02-16 49.808 135,135 +3,173 0.00% 6,730,820
2017-02-17 2017-02-15 49.572 131,962 -3,173 0.00% 6,541,579
2017-02-13 2017-02-09 48.862 135,135 +635 0.00% 6,603,020
2017-02-10 2017-02-08 49.887 134,500 -635 0.00% 6,709,792
2017-02-09 2017-02-07 48.232 135,135 +635 0.00% 6,517,819
2017-02-02 2017-01-27 49.178 134,500 -1,586 0.00% 6,614,392
2017-01-26 2017-01-24 47.995 136,086 +1,269 0.00% 6,531,513
2017-01-20 2017-01-18 47.917 134,817 -3,173 0.00% 6,459,982
2017-01-19 2017-01-17 46.498 137,990 -951 0.00% 6,416,271
2017-01-18 2017-01-16 46.262 138,941 +951 0.00% 6,427,640
2017-01-17 2017-01-13 46.183 137,990 -1,268 0.00% 6,372,771
2017-01-10 2017-01-06 44.685 139,258 +1,268 0.00% 6,222,806
2017-01-06 2017-01-04 44.685 137,990 +1,269 0.00% 6,166,145
2016-12-13 2016-12-09 46.262 136,721 -3,172 0.00% 6,324,940
2016-12-12 2016-12-08 46.104 139,893 -2,538 0.00% 6,449,632
2016-12-09 2016-12-07 46.498 142,431 -14,274 0.00% 6,622,769
2016-12-06 2016-12-02 45.158 156,705 +951 0.00% 7,076,533
2016-11-29 2016-11-25 45.552 155,754 -13,957 0.00% 7,094,962
2016-11-24 2016-11-22 45.079 169,711 -952 0.00% 7,650,487
2016-11-21 2016-11-17 44.055 170,663 +952 0.00% 7,518,553
2016-11-18 2016-11-16 44.449 169,711 -635 0.00% 7,543,487
2016-11-14 2016-11-10 43.503 170,346 -3,172 0.00% 7,410,612
2016-11-11 2016-11-09 41.769 173,518 +3,172 0.00% 7,247,754
2016-11-03 2016-11-01 43.503 170,346 -634 0.00% 7,410,612
2016-10-28 2016-10-26 43.267 170,980 +634 0.00% 7,397,768
2016-10-26 2016-10-24 44.370 170,346 -1,269 0.00% 7,558,287
2016-10-13 2016-10-11 40.903 171,615 +1,269 0.00% 7,019,492
2016-09-27 2016-09-23 42.242 170,346 +3,172 0.00% 7,195,812
2016-09-20 2016-09-15 47.856 167,174 +2,538 0.00% 8,000,320
2016-09-19 2016-09-14 47.362 164,636 +3,471 0.00% 7,797,496
2016-09-15 2016-09-13 47.115 161,165 +607 0.00% 7,593,278
2016-09-14 2016-09-12 47.280 160,558 +12,140 0.00% 7,591,129
2016-09-13 2016-09-09 48.350 148,418 -2,732 0.00% 7,176,079
2016-09-06 2016-09-02 45.468 151,150 +911 0.00% 6,872,421
2016-09-02 2016-08-31 44.726 150,239 +2,428 0.00% 6,719,625
2016-08-16 2016-08-12 43.491 147,811 -607 0.00% 6,428,404
2016-08-12 2016-08-10 42.914 148,418 -6,070 0.00% 6,369,228
2016-07-28 2016-07-26 42.749 154,488 -607 0.00% 6,604,267
2016-07-27 2016-07-25 42.173 155,095 +607 0.00% 6,540,791
2016-07-22 2016-07-20 41.184 154,488 -6,070 0.00% 6,362,492
2016-07-18 2016-07-14 40.031 160,558 -1,215 0.00% 6,427,332
2016-07-15 2016-07-13 39.619 161,773 +911 0.00% 6,409,345
2016-07-14 2016-07-12 39.208 160,862 -2,428 0.00% 6,307,001
2016-07-12 2016-07-08 38.054 163,290 +3,035 0.00% 6,213,897
2016-07-07 2016-07-05 38.054 160,255 +1,214 0.00% 6,098,402
2016-06-13 2016-06-08 39.290 159,041 -1,214 0.00% 6,248,705
2016-06-10 2016-06-07 41.758 160,255 +607 0.00% 6,691,936
2016-06-08 2016-06-06 40.996 159,648 +4,398 0.00% 6,544,887
2016-06-01 2016-05-30 40.149 155,250 +3,542 0.00% 6,233,088
2016-05-31 2016-05-27 39.386 151,708 -591 0.00% 5,975,231
2016-05-26 2016-05-24 39.048 152,299 +1,181 0.00% 5,946,909
2016-05-20 2016-05-18 37.015 151,118 +590 0.00% 5,593,594
2016-05-16 2016-05-12 37.692 150,528 -1,180 0.00% 5,673,755
2016-05-11 2016-05-09 37.354 151,708 +590 0.00% 5,666,832
2016-05-06 2016-05-04 37.523 151,118 +590 0.00% 5,670,394
2016-04-22 2016-04-20 41.165 150,528 -1,180 0.00% 6,196,506
2016-03-31 2016-03-29 38.116 151,708 -886 0.00% 5,782,482
2016-03-11 2016-03-09 36.252 152,594 +886 0.00% 5,531,902
2016-03-04 2016-03-02 35.321 151,708 -591 0.00% 5,358,433
2016-02-29 2016-02-25 32.966 152,299 +1,181 0.00% 5,020,687
2016-02-26 2016-02-24 33.711 151,118 -1,181 0.00% 5,094,394
2016-02-24 2016-02-22 34.050 152,299 +4,132 0.00% 5,185,807
2016-02-23 2016-02-19 33.169 148,167 +1,771 0.00% 4,914,592
2016-02-22 2016-02-18 33.068 146,396 +1,181 0.00% 4,840,969
2016-02-19 2016-02-17 32.593 145,215 -2,361 0.00% 4,733,036
2016-02-17 2016-02-15 33.305 147,576 -1,771 0.00% 4,914,989
2016-02-15 2016-02-11 32.322 149,347 +3,542 0.00% 4,827,232
2016-01-25 2016-01-21 32.898 145,805 -2,952 0.00% 4,796,726
2016-01-22 2016-01-20 33.711 148,757 +1,181 0.00% 5,014,802
2016-01-20 2016-01-18 35.151 147,576 -5,903 0.00% 5,187,488
2016-01-19 2016-01-15 36.761 153,479 +590 0.00% 5,641,986
2016-01-13 2016-01-11 37.099 152,889 +590 0.00% 5,672,097
2016-01-11 2016-01-07 37.862 152,299 +1,181 0.00% 5,766,308
2016-01-08 2016-01-06 38.370 151,118 +2,361 0.00% 5,798,393
2015-12-17 2015-12-15 38.793 148,757 +1,181 0.00% 5,770,802
2015-12-14 2015-12-10 39.810 147,576 +590 0.00% 5,874,987
2015-11-11 2015-11-09 42.605 146,986 +2,361 0.00% 6,262,349
2015-11-10 2015-11-06 42.605 144,625 -590 0.00% 6,161,758
2015-11-06 2015-11-04 43.113 145,215 -590 0.00% 6,260,695
2015-10-23 2015-10-20 43.537 145,805 +590 0.00% 6,347,882
2015-10-19 2015-10-15 43.537 145,215 -3,253 0.00% 6,322,195
2015-10-13 2015-10-09 43.283 148,468 -1,180 0.00% 6,426,094
2015-10-12 2015-10-08 41.504 149,648 -591 0.00% 6,210,982
2015-10-06 2015-10-02 39.556 150,239 -5,903 0.00% 5,942,824
2015-10-02 2015-09-29 37.946 156,142 +1,181 0.00% 5,925,037
2015-09-30 2015-09-25 38.878 154,961 +2,656 0.00% 6,024,602
2015-09-17 2015-09-15 42.252 152,305 +3,307 0.00% 6,435,185
2015-09-14 2015-09-10 42.425 148,998 -2,887 0.00% 6,321,259
2015-09-10 2015-09-08 41.992 151,885 +2,887 0.00% 6,377,988
2015-09-08 2015-09-04 41.559 148,998 +2,888 0.00% 6,192,254
2015-09-07 2015-09-02 41.473 146,110 +1,155 0.00% 6,059,580
2015-09-04 2015-09-01 42.858 144,955 +3,465 0.00% 6,212,487
2015-09-02 2015-08-31 45.369 141,490 +1,732 0.00% 6,419,247
2015-08-31 2015-08-27 46.148 139,758 +11,550 0.00% 6,449,573
2015-08-28 2015-08-26 44.676 128,208 +577 0.00% 5,727,853
2015-08-26 2015-08-24 44.243 127,631 +578 0.00% 5,646,823
2015-08-25 2015-08-21 46.754 127,053 +560 0.00% 5,940,264
2015-08-21 2015-08-19 49.092 126,493 -46,776 0.00% 6,209,786
2015-08-17 2015-08-13 49.438 173,269 +2,887 0.00% 8,566,118
2015-08-14 2015-08-12 50.304 170,382 +2,887 0.00% 8,570,910
2015-07-30 2015-07-28 54.200 167,495 -5,774 0.00% 9,078,273
2015-07-28 2015-07-24 55.239 173,269 +3,176 0.00% 9,571,249
2015-07-21 2015-07-17 55.412 170,093 +23 0.00% 9,425,263
2015-07-17 2015-07-15 54.200 170,070 +5,775 0.00% 9,217,839
2015-07-15 2015-07-13 53.334 164,295 +577 0.00% 8,762,583
2015-06-18 2015-06-16 56.325 163,718 +2,906 0.00% 9,221,487
2015-06-16 2015-06-12 56.942 160,812 -1,702 0.00% 9,157,030
2015-06-05 2015-06-03 57.119 162,514 +5,672 0.00% 9,282,596
2015-06-01 2015-05-28 56.590 156,842 +2,837 0.00% 8,875,668
2015-05-29 2015-05-27 58.088 154,005 +567 0.00% 8,945,897
2015-05-28 2015-05-26 58.882 153,438 -284 0.00% 9,034,686
2015-05-27 2015-05-22 58.441 153,722 -3,687 0.00% 8,983,658
2015-05-05 2015-04-30 53.152 157,409 +567 0.00% 8,366,629
2015-04-28 2015-04-24 55.003 156,842 -283 0.00% 8,626,818
2015-04-27 2015-04-23 54.474 157,125 -284 0.00% 8,559,284
2015-04-21 2015-04-17 52.623 157,409 -851 0.00% 8,283,379
2015-04-20 2015-04-16 52.711 158,260 +1,418 0.00% 8,342,112
2015-04-16 2015-04-14 52.711 156,842 -1,701 0.00% 8,267,367
2015-04-15 2015-04-13 52.976 158,543 -1,418 0.00% 8,398,954
2015-04-14 2015-04-10 51.037 159,961 -1,702 0.00% 8,163,875
2015-04-13 2015-04-09 50.155 161,663 -34,035 0.00% 8,108,239
2015-04-01 2015-03-30 49.626 195,698 -567 0.00% 9,711,771
2015-03-31 2015-03-27 49.714 196,265 -28,362 0.00% 9,757,209
2015-03-27 2015-03-25 48.304 224,627 +567 0.00% 10,850,411
2015-03-10 2015-03-06 46.541 224,060 -5,672 0.00% 10,428,022
2015-03-05 2015-03-03 48.040 229,732 -9,643 0.00% 11,036,253
2015-03-04 2015-03-02 48.040 239,375 -6,807 0.00% 11,499,500
2015-03-03 2015-02-27 48.216 246,182 -20,841 0.00% 11,869,906
2015-02-23 2015-02-16 47.952 267,023 -1,418 0.00% 12,804,164
2015-02-11 2015-02-09 48.480 268,441 -567 0.00% 13,014,132
2015-02-04 2015-02-02 48.392 269,008 +41,829 0.00% 13,017,908
2015-02-03 2015-01-30 48.040 227,179 +283 0.00% 10,913,608
2015-01-02 2014-12-29 45.924 226,896 +1,418 0.00% 10,420,012
2014-12-23 2014-12-19 43.985 225,478 +568 0.00% 9,917,641
2014-11-24 2014-11-20 46.894 224,910 +1,701 0.00% 10,546,881
2014-11-20 2014-11-18 47.775 223,209 -1,134 0.00% 10,663,865
2014-11-17 2014-11-13 48.392 224,343 -29,497 0.00% 10,856,467
2014-11-04 2014-10-31 45.483 253,840 -1,134 0.00% 11,545,518
2014-10-31 2014-10-29 45.131 254,974 -4,538 0.00% 11,507,196
2014-10-22 2014-10-20 44.161 259,512 +2,836 0.00% 11,460,375
2014-10-15 2014-10-13 44.161 256,676 +1,135 0.00% 11,335,134
2014-10-10 2014-10-08 43.103 255,541 +59,560 0.00% 11,014,711
2014-10-03 2014-09-29 43.632 195,981 +1,702 0.00% 8,551,117
2014-09-11 2014-09-08 47.610 194,279 +4,003 0.00% 9,249,692
2014-09-03 2014-09-01 47.070 190,276 -556 0.00% 8,956,358
2014-08-29 2014-08-27 46.980 190,832 +2,500 0.00% 8,965,354
2014-08-28 2014-08-26 46.980 188,332 +3,889 0.00% 8,847,903
2014-08-22 2014-08-20 46.800 184,443 -1,111 0.00% 8,631,997
2014-08-21 2014-08-19 45.450 185,554 +1,111 0.00% 8,433,492
2014-08-20 2014-08-18 44.910 184,443 -5,556 0.00% 8,283,397
2014-08-13 2014-08-11 44.280 189,999 -833 0.00% 8,413,218
2014-08-11 2014-08-07 44.190 190,832 +833 0.00% 8,432,929
2014-07-31 2014-07-29 43.650 189,999 +5,556 0.00% 8,293,518
2014-07-24 2014-07-22 42.660 184,443 -4,167 0.00% 7,868,397
2014-07-22 2014-07-18 42.480 188,610 +1,389 0.00% 8,012,212
2014-07-18 2014-07-16 42.570 187,221 -2,778 0.00% 7,970,057
2014-07-14 2014-07-10 42.030 189,999 -2,777 0.00% 7,985,717
2014-07-11 2014-07-09 41.670 192,776 +1,389 0.00% 8,033,036
2014-07-10 2014-07-08 42.300 191,387 -1,667 0.00% 8,095,730
2014-07-08 2014-07-04 42.030 193,054 +1,389 0.00% 8,114,120
2014-07-07 2014-07-03 42.030 191,665 +1,389 0.00% 8,055,740
2014-07-04 2014-07-02 41.760 190,276 +2,777 0.00% 7,945,985
2014-06-23 2014-06-19 41.580 187,499 +1,389 0.00% 7,796,266
2014-06-16 2014-06-12 43.064 186,110 +1,389 0.00% 8,014,688
2014-06-13 2014-06-11 43.615 184,721 -1,782 0.00% 8,056,640
2014-06-12 2014-06-10 43.156 186,503 +4,356 0.00% 8,048,737
2014-06-11 2014-06-09 42.789 182,147 +1,089 0.00% 7,793,850
2014-06-10 2014-06-06 42.513 181,058 -8,713 0.00% 7,697,378
2014-06-09 2014-06-05 42.881 189,771 +8,713 0.00% 8,137,496
2014-06-06 2014-06-04 43.340 181,058 +12,524 0.00% 7,847,003
2014-05-30 2014-05-28 42.605 168,534 -1,361 0.00% 7,180,416
2014-05-23 2014-05-21 41.136 169,895 -54 0.00% 6,988,801
2014-05-21 2014-05-19 41.228 169,949 +54 0.00% 7,006,628
2014-05-20 2014-05-16 41.320 169,895 -545 0.00% 7,020,001
2014-05-19 2014-05-15 41.411 170,440 -1,089 0.00% 7,058,171
2014-05-09 2014-05-07 40.585 171,529 +1,089 0.00% 6,961,517
2014-05-05 2014-04-30 41.687 170,440 -1,089 0.00% 7,105,121
2014-05-02 2014-04-29 41.687 171,529 +1,089 0.00% 7,150,518
2014-04-28 2014-04-24 41.411 170,440 +1,307 0.00% 7,058,171
2014-04-25 2014-04-23 40.952 169,133 +2,723 0.00% 6,926,396
2014-04-24 2014-04-22 41.320 166,410 +272 0.00% 6,876,002
2014-04-22 2014-04-16 41.503 166,138 +55 0.00% 6,895,273
2014-04-15 2014-04-11 42.789 166,083 -1,089 0.00% 7,106,491
2014-04-11 2014-04-09 42.789 167,172 +544 0.00% 7,153,088
2014-04-04 2014-04-02 41.044 166,628 -11 0.00% 6,839,110
2014-04-02 2014-03-31 40.585 166,639 +545 0.00% 6,763,056
2014-03-31 2014-03-27 40.310 166,094 +1,089 0.00% 6,695,184
2014-03-20 2014-03-18 42.513 165,005 -272 0.00% 7,014,911
2014-03-19 2014-03-17 42.330 165,277 +272 0.00% 6,996,123
2014-03-05 2014-03-03 42.697 165,005 -272 0.00% 7,045,213
2014-02-26 2014-02-24 43.891 165,277 +816 0.00% 7,254,114
2014-02-13 2014-02-11 43.248 164,461 -2,178 0.00% 7,112,592
2014-02-05 2014-01-30 43.340 166,639 +1,634 0.00% 7,222,087
2014-02-04 2014-01-28 43.615 165,005 +272 0.00% 7,196,723
2014-01-20 2014-01-16 44.442 164,733 +5,446 0.00% 7,320,994
2014-01-08 2014-01-06 44.350 159,287 -44 0.00% 7,064,339
2014-01-07 2014-01-03 44.809 159,331 +54 0.00% 7,139,441
2013-12-27 2013-12-20 44.993 159,277 +1,362 0.00% 7,166,271
2013-12-23 2013-12-19 45.084 157,915 +1,633 0.00% 7,119,491
2013-12-10 2013-12-06 46.921 156,282 +1,089 0.00% 7,332,869
2013-12-05 2013-12-03 48.114 155,193 -816 0.00% 7,467,023
2013-12-04 2013-12-02 48.665 156,009 -2,723 0.00% 7,592,234
2013-12-02 2013-11-28 47.931 158,732 +2,723 0.00% 7,608,150
2013-11-29 2013-11-27 47.839 156,009 +10,346 0.00% 7,463,310
2013-11-27 2013-11-25 48.206 145,663 -1,634 0.00% 7,021,868
2013-11-06 2013-11-04 46.370 147,297 -8,168 0.00% 6,830,136
2013-10-22 2013-10-18 46.462 155,465 +272 0.00% 7,223,160
2013-10-10 2013-10-08 45.911 155,193 -2,722 0.00% 7,125,022
2013-10-02 2013-09-27 46.186 157,915 +8,168 0.00% 7,293,491
2013-09-12 2013-09-10 47.566 149,747 +2,655 0.00% 7,122,882
2013-09-03 2013-08-30 45.877 147,092 +2,132 0.00% 6,748,194
2013-08-21 2013-08-19 46.628 144,960 +1,066 0.00% 6,759,183
2013-08-20 2013-08-16 46.816 143,894 +532 0.00% 6,736,478
2013-08-16 2013-08-13 47.097 143,362 +1,599 0.00% 6,751,922
2013-08-09 2013-08-07 46.346 141,763 -2,131 0.00% 6,570,214
2013-08-06 2013-08-02 47.003 143,894 -533 0.00% 6,763,478
2013-07-29 2013-07-25 45.784 144,427 +533 0.00% 6,612,381
2013-07-04 2013-07-02 44.845 143,894 -1,066 0.00% 6,452,979
2013-06-27 2013-06-25 43.344 144,960 -533 0.00% 6,283,184
2013-06-26 2013-06-24 44.095 145,493 +533 0.00% 6,415,487
2013-06-05 2013-06-03 47.848 144,960 +1,066 0.00% 6,935,983
2013-06-03 2013-05-30 49.536 143,894 +2,664 0.00% 7,127,976
2013-05-30 2013-05-28 53.233 141,230 +3,585 0.00% 7,518,106
2013-05-10 2013-05-08 53.426 137,645 -519 0.00% 7,353,766
2013-05-09 2013-05-07 53.137 138,164 -3,117 0.00% 7,341,594
2013-05-08 2013-05-06 51.885 141,281 -1,038 0.00% 7,330,421
2013-05-06 2013-05-02 51.500 142,319 +9,868 0.00% 7,329,478
2013-04-30 2013-04-26 50.827 132,451 -2,597 0.00% 6,732,022
2013-04-22 2013-04-18 48.709 135,048 +2,078 0.00% 6,578,018
2013-04-15 2013-04-11 49.286 132,970 +1,039 0.00% 6,553,601
2013-04-09 2013-04-05 48.901 131,931 +3,116 0.00% 6,451,593
2013-04-08 2013-04-03 49.864 128,815 +2,078 0.00% 6,423,217
2013-03-14 2013-03-12 51.308 126,737 -1,039 0.00% 6,502,600
2013-02-26 2013-02-22 49.768 127,776 +2,078 0.00% 6,359,108
2013-02-25 2013-02-21 50.056 125,698 +1,558 0.00% 6,291,991
2013-02-14 2013-02-07 51.212 124,140 -2,597 0.00% 6,357,403
2013-02-07 2013-02-05 50.730 126,737 +1,558 0.00% 6,429,400
2013-02-05 2013-02-01 51.693 125,179 -3,636 0.00% 6,470,862
2013-01-29 2013-01-25 50.923 128,815 +1,039 0.00% 6,559,617
2013-01-28 2013-01-24 51.019 127,776 -2,597 0.00% 6,519,008
2013-01-25 2013-01-23 51.308 130,373 -6,233 0.00% 6,689,155
2013-01-22 2013-01-18 49.960 136,606 -1,039 0.00% 6,824,856
2013-01-14 2013-01-10 48.035 137,645 -519 0.00% 6,611,764
2013-01-09 2013-01-07 47.842 138,164 -1,039 0.00% 6,610,094
2012-12-28 2012-12-24 46.110 139,203 -519 0.00% 6,418,603
2012-12-18 2012-12-14 46.880 139,722 -1,559 0.00% 6,550,133
2012-12-12 2012-12-10 45.917 141,281 +4,156 0.00% 6,487,218
2012-12-11 2012-12-07 46.206 137,125 -5,194 0.00% 6,335,987
2012-11-28 2012-11-26 46.591 142,319 -1,039 0.00% 6,630,780
2012-11-27 2012-11-23 46.398 143,358 -779 0.00% 6,651,588
2012-11-26 2012-11-22 46.013 144,137 +779 0.00% 6,632,233
2012-11-21 2012-11-19 45.243 143,358 -3,376 0.00% 6,485,988
2012-11-20 2012-11-16 45.051 146,734 +1,038 0.00% 6,610,480
2012-11-15 2012-11-13 45.340 145,696 -3,116 0.00% 6,605,792
2012-11-14 2012-11-12 45.628 148,812 +1,039 0.00% 6,790,045
2012-11-12 2012-11-08 45.725 147,773 -520 0.00% 6,756,862
2012-10-31 2012-10-29 45.147 148,293 +260 0.00% 6,694,989
2012-10-29 2012-10-25 47.072 148,033 +5,194 0.00% 6,968,251
2012-10-25 2012-10-22 46.206 142,839 +10,388 0.00% 6,600,007
2012-10-22 2012-10-18 46.110 132,451 +260 0.00% 6,107,270
2012-10-19 2012-10-17 46.495 132,191 +1,299 0.00% 6,146,182
2012-10-10 2012-10-08 47.650 130,892 -520 0.00% 6,236,985
2012-10-08 2012-10-04 47.650 131,412 -5,194 0.00% 6,261,763
2012-10-04 2012-09-28 47.457 136,606 -260 0.00% 6,482,956
2012-10-03 2012-09-27 47.265 136,866 -1,558 0.00% 6,468,945
2012-09-06 2012-09-04 48.342 138,424 +4,609 0.00% 6,691,745
2012-08-31 2012-08-29 48.736 133,815 +508 0.00% 6,521,635
2012-08-29 2012-08-27 48.047 133,307 +2,539 0.00% 6,405,002
2012-08-23 2012-08-21 48.638 130,768 +508 0.00% 6,360,261
2012-08-16 2012-08-14 48.835 130,260 -508 0.00% 6,361,203
2012-08-13 2012-08-09 47.850 130,768 -1,523 0.00% 6,257,261
2012-08-10 2012-08-08 47.653 132,291 -1,016 0.00% 6,304,086
2012-07-27 2012-07-25 45.782 133,307 -1,016 0.00% 6,103,127
2012-07-25 2012-07-23 46.176 134,323 -507 0.00% 6,202,542
2012-07-13 2012-07-11 45.684 134,830 -1,524 0.00% 6,159,579
2012-07-11 2012-07-09 45.586 136,354 +508 0.00% 6,215,776
2012-07-09 2012-07-05 46.472 135,846 +1,016 0.00% 6,312,994
2012-07-06 2012-07-04 46.176 134,830 -2,286 0.00% 6,225,953
2012-07-03 2012-06-28 45.782 137,116 -7,617 0.00% 6,277,512
2012-06-29 2012-06-27 46.767 144,733 -2,032 0.00% 6,768,737
2012-06-25 2012-06-21 45.979 146,765 +1,016 0.00% 6,748,168
2012-06-19 2012-06-15 45.881 145,749 +1,270 0.00% 6,687,103
2012-06-12 2012-06-08 42.632 144,479 +507 0.00% 6,159,410
2012-06-07 2012-06-05 41.746 143,972 +508 0.00% 6,010,220
2012-06-06 2012-06-04 41.549 143,464 -508 0.00% 5,960,763
2012-06-05 2012-06-01 42.435 143,972 +508 0.00% 6,109,446
2012-05-31 2012-05-29 45.834 143,464 +3,550 0.00% 6,575,475
2012-05-23 2012-05-21 44.218 139,914 +496 0.00% 6,186,765
2012-05-22 2012-05-18 44.319 139,418 +1,485 0.00% 6,178,907
2012-05-21 2012-05-17 44.622 137,933 -685,948 0.00% 6,154,868
2012-05-18 2012-05-16 45.329 823,881 +7,429 0.02% 37,345,574
2012-05-15 2012-05-11 46.944 816,452 +991 0.02% 38,327,626
2012-05-09 2012-05-07 48.055 815,461 +1,981 0.02% 39,186,679
2012-05-03 2012-04-30 48.559 813,480 -2,477 0.02% 39,502,108
2012-05-02 2012-04-27 48.357 815,957 -247 0.02% 39,457,639
2012-04-30 2012-04-26 47.449 816,204 -1,981 0.02% 38,727,984
2012-04-27 2012-04-25 46.944 818,185 +495 0.02% 38,408,981
2012-04-25 2012-04-23 46.136 817,690 -495 0.02% 37,725,343
2012-04-20 2012-04-18 46.540 818,185 -248 0.02% 38,078,581
2012-04-17 2012-04-13 45.632 818,433 +495 0.02% 37,346,498
2012-04-16 2012-04-12 45.329 817,938 -1,238 0.02% 37,076,185
2012-04-12 2012-04-10 43.411 819,176 -990 0.02% 35,561,002
2012-03-27 2012-03-23 43.007 820,166 +2,228 0.02% 35,272,779
2012-03-21 2012-03-19 44.016 817,938 +1,238 0.02% 36,002,710
2012-02-17 2012-02-15 43.815 816,700 +378,386 0.02% 35,783,317
2012-02-16 2012-02-14 43.108 438,314 +307,068 0.01% 18,894,767
2012-02-08 2012-02-06 41.795 131,246 -9,906 0.00% 5,485,481
2012-02-02 2012-01-31 41.392 141,152 -495 0.00% 5,842,507
2012-01-27 2012-01-20 41.694 141,647 -495 0.00% 5,905,895
2012-01-06 2012-01-04 37.394 142,142 -496 0.00% 5,315,226
2012-01-05 2012-01-03 37.798 142,638 -2,476 0.00% 5,391,373
2012-01-04 2011-12-30 37.151 145,114 +743 0.00% 5,391,200
2011-12-20 2011-12-16 37.111 144,371 -991 0.00% 5,357,766
2011-12-13 2011-12-09 36.102 145,362 -990 0.00% 5,247,793
2011-12-06 2011-12-02 36.344 146,352 -991 0.00% 5,318,994
2011-12-05 2011-12-01 36.788 147,343 -5,200 0.00% 5,420,461
2011-11-25 2011-11-23 33.396 152,543 +495 0.00% 5,094,319
2011-11-23 2011-11-21 33.315 152,048 +1,486 0.00% 5,065,508
2011-11-22 2011-11-18 33.638 150,562 +991 0.00% 5,064,641
2011-11-21 2011-11-17 34.284 149,571 +2,724 0.00% 5,127,945
2011-11-18 2011-11-16 34.809 146,847 +990 0.00% 5,111,645
2011-11-16 2011-11-14 35.698 145,857 -4,953 0.00% 5,206,763
2011-11-15 2011-11-11 35.778 150,810 +9,906 0.00% 5,395,754
2011-11-14 2011-11-10 35.173 140,904 +6,438 0.00% 4,955,983
2011-11-08 2011-11-04 37.151 134,466 -247 0.00% 4,995,611
2011-11-04 2011-11-02 37.475 134,713 -4,705 0.00% 5,048,307
2011-11-01 2011-10-28 38.686 139,418 -496 0.00% 5,393,525
2011-10-31 2011-10-27 38.201 139,914 +3,715 0.00% 5,344,913
2011-10-26 2011-10-24 37.071 136,199 -7,924 0.00% 5,048,995
2011-10-21 2011-10-19 36.788 144,123 -1,982 0.00% 5,302,003
2011-10-18 2011-10-14 37.232 146,105 -990 0.00% 5,439,817
2011-10-17 2011-10-13 37.555 147,095 -991 0.00% 5,524,197
2011-10-13 2011-10-11 35.617 148,086 -5,448 0.00% 5,274,374
2011-10-11 2011-10-07 33.840 153,534 -5,943 0.00% 5,195,614
2011-10-10 2011-10-06 31.619 159,477 -495 0.00% 5,042,526
2011-10-06 2011-10-03 31.619 159,972 -991 0.00% 5,058,177
2011-10-04 2011-09-30 33.719 160,963 +3,467 0.00% 5,427,513
2011-09-28 2011-09-26 36.021 157,496 -1,238 0.00% 5,673,129
2011-09-27 2011-09-23 37.555 158,734 -495 0.00% 5,961,303
2011-09-26 2011-09-22 38.524 159,229 +2,971 0.00% 6,134,213
2011-09-16 2011-09-14 39.211 156,258 +991 0.00% 6,127,027
2011-09-15 2011-09-12 39.776 155,267 -2,476 0.00% 6,175,949
2011-09-14 2011-09-09 41.392 157,743 +495 0.00% 6,529,234
2011-09-12 2011-09-08 41.392 157,248 -1,486 0.00% 6,508,746
2011-09-09 2011-09-07 44.217 158,734 +991 0.00% 7,018,713
2011-09-08 2011-09-06 43.072 157,743 +7,079 0.00% 6,794,367
2011-09-07 2011-09-05 43.072 150,664 +4,806 0.00% 6,489,458
2011-09-05 2011-09-01 44.425 145,858 -13,697 0.00% 6,479,727
2011-09-02 2011-08-31 44.425 159,555 -4,325 0.00% 7,088,215
2011-09-01 2011-08-30 43.489 163,880 -3,124 0.00% 7,126,903
2011-08-31 2011-08-29 43.385 167,004 -96 0.00% 7,245,386
2011-08-30 2011-08-26 43.072 167,100 -4,229 0.00% 7,197,396
2011-08-29 2011-08-25 42.968 171,329 +6,248 0.00% 7,361,724
2011-08-26 2011-08-24 40.617 165,081 -2,163 0.00% 6,705,104
2011-08-25 2011-08-23 42.032 167,244 -961 0.00% 7,029,598
2011-08-24 2011-08-22 41.325 168,205 +7,689 0.00% 6,950,991
2011-08-23 2011-08-19 40.617 160,516 -7,449 0.00% 6,519,687
2011-08-22 2011-08-18 42.032 167,965 +8,170 0.00% 7,059,903
2011-08-19 2011-08-17 42.448 159,795 -4,566 0.00% 6,783,002
2011-08-18 2011-08-16 40.659 164,361 -480 0.00% 6,682,699
2011-08-16 2011-08-12 38.203 164,841 +11,534 0.00% 6,297,476
2011-08-15 2011-08-11 38.994 153,307 +721 0.00% 5,978,058
2011-08-12 2011-08-10 39.826 152,586 +9,131 0.00% 6,076,944
2011-08-11 2011-08-09 40.742 143,455 +961 0.00% 5,844,629
2011-08-10 2011-08-08 43.280 142,494 +1,442 0.00% 6,167,207
2011-08-09 2011-08-05 45.361 141,052 +13,937 0.00% 6,398,296
2011-08-08 2011-08-04 46.506 127,115 +1,442 0.00% 5,911,571
2011-08-05 2011-08-03 47.026 125,673 +1,441 0.00% 5,909,885
2011-08-04 2011-08-02 48.691 124,232 +1,442 0.00% 6,048,921
2011-08-03 2011-08-01 49.419 122,790 -1,442 0.00% 6,068,134
2011-08-01 2011-07-28 49.003 124,232 +481 0.00% 6,087,696
2011-07-29 2011-07-27 48.899 123,751 +481 0.00% 6,051,251
2011-07-26 2011-07-22 48.586 123,270 -1,442 0.00% 5,989,256
2011-07-21 2011-07-19 47.442 124,712 -4,806 0.00% 5,916,593
2011-07-15 2011-07-13 47.130 129,518 -5,286 0.00% 6,104,174
2011-07-14 2011-07-12 46.818 134,804 +2,883 0.00% 6,311,228
2011-07-07 2011-07-05 47.962 131,921 -2,403 0.00% 6,327,227
2011-07-05 2011-06-30 47.026 134,324 -4,806 0.00% 6,316,706
2011-06-30 2011-06-28 46.194 139,130 +4,326 0.00% 6,426,912
2011-06-22 2011-06-20 46.714 134,804 +1,441 0.00% 6,297,203
2011-06-21 2011-06-17 47.338 133,363 +2,884 0.00% 6,313,139
2011-06-20 2011-06-16 47.754 130,479 +961 0.00% 6,230,916
2011-06-13 2011-06-09 47.754 129,518 +721 0.00% 6,185,024
2011-06-10 2011-06-08 47.754 128,797 +2,883 0.00% 6,150,593
2011-06-07 2011-06-02 49.419 125,914 +2,403 0.00% 6,222,519
2011-06-02 2011-05-31 49.939 123,511 -1,201 0.00% 6,168,016
2011-05-27 2011-05-25 49.107 124,712 +1,201 0.00% 6,124,192
2011-05-26 2011-05-24 48.482 123,511 +481 0.00% 5,988,115
2011-05-18 2011-05-16 51.982 123,030 +2,866 0.00% 6,395,404
2011-04-29 2011-04-27 51.663 120,164 -2,347 0.00% 6,208,022
2011-04-28 2011-04-26 51.556 122,511 +2,347 0.00% 6,316,225
2011-04-14 2011-04-12 52.622 120,164 +2,817 0.00% 6,323,222
2011-04-12 2011-04-08 54.006 117,347 +5,632 0.00% 6,337,487
2011-04-08 2011-04-06 54.326 111,715 -469 0.00% 6,069,023
2011-04-04 2011-03-31 54.006 112,184 -469 0.00% 6,058,652
2011-04-01 2011-03-30 53.367 112,653 +938 0.00% 6,011,981
2011-03-30 2011-03-28 52.941 111,715 -469 0.00% 5,914,323
2011-03-29 2011-03-25 51.982 112,184 -6,806 0.00% 5,831,602
2011-03-25 2011-03-23 50.598 118,990 +939 0.00% 6,020,620
2011-03-22 2011-03-18 50.065 118,051 +704 0.00% 5,910,234
2011-03-17 2011-03-15 51.876 117,347 +2,347 0.00% 6,087,487
2011-03-11 2011-03-09 54.219 115,000 -470 0.00% 6,235,234
2011-03-08 2011-03-04 53.048 115,470 -469 0.00% 6,125,417
2011-03-03 2011-03-01 52.835 115,939 -5,633 0.00% 6,125,596
2011-02-28 2011-02-24 49.746 121,572 -1,643 0.00% 6,047,663
2011-02-25 2011-02-23 50.278 123,215 +4,694 0.00% 6,195,020
2011-02-24 2011-02-22 49.746 118,521 +939 0.00% 5,895,889
2011-02-22 2011-02-18 51.556 117,582 +469 0.00% 6,062,103
2011-02-21 2011-02-17 51.024 117,113 +1,174 0.00% 5,975,548
2011-02-18 2011-02-16 51.450 115,939 -1,878 0.00% 5,965,046
2011-02-17 2011-02-15 50.704 117,817 +704 0.00% 5,973,819
2011-02-16 2011-02-14 50.598 117,113 -469 0.00% 5,925,648
2011-02-15 2011-02-11 50.172 117,582 +3,755 0.00% 5,899,278
2011-02-14 2011-02-10 48.893 113,827 +1,878 0.00% 5,565,384
2011-02-10 2011-02-08 51.769 111,949 +3,285 0.00% 5,795,536
2011-02-08 2011-02-02 54.326 108,664 +1,878 0.00% 5,903,275
2011-02-07 2011-01-31 53.580 106,786 +1,408 0.00% 5,721,626
2011-02-01 2011-01-28 53.687 105,378 +2,817 0.00% 5,657,410
2011-01-27 2011-01-25 55.924 102,561 -4,694 0.00% 5,735,598
2011-01-26 2011-01-24 56.669 107,255 +2,347 0.00% 6,078,079
2011-01-20 2011-01-18 58.480 104,908 -470 0.00% 6,135,050
2011-01-10 2011-01-06 59.439 105,378 +470 0.00% 6,263,561
2011-01-07 2011-01-05 59.972 104,908 -2,817 0.00% 6,291,499
2011-01-06 2011-01-04 59.119 107,725 -469 0.00% 6,368,639
2011-01-05 2011-01-03 56.989 108,194 -1,174 0.00% 6,165,866
2010-12-20 2010-12-16 54.539 109,368 -5,632 0.00% 5,964,820
2010-12-17 2010-12-15 54.965 115,000 +5,632 0.00% 6,320,984
2010-12-16 2010-12-14 55.072 109,368 +704 0.00% 6,023,070
2010-12-15 2010-12-13 55.178 108,664 +235 0.00% 5,995,875
2010-12-14 2010-12-10 54.752 108,429 -939 0.00% 5,936,708
2010-12-13 2010-12-09 55.285 109,368 +1,409 0.00% 6,046,371
2010-12-10 2010-12-08 55.178 107,959 +6,102 0.00% 5,956,974
2010-12-09 2010-12-07 56.243 101,857 -235 0.00% 5,728,777
2010-12-08 2010-12-06 56.456 102,092 +235 0.00% 5,763,744
2010-12-07 2010-12-03 58.906 101,857 +4,693 0.00% 6,000,026
2010-12-03 2010-12-01 59.013 97,164 -938 0.00% 5,733,929
2010-12-01 2010-11-29 56.989 98,102 +234 0.00% 5,590,733
2010-11-26 2010-11-24 56.350 97,868 +235 0.00% 5,514,848
2010-11-23 2010-11-19 57.841 97,633 -3,755 0.00% 5,647,205
2010-11-22 2010-11-18 58.374 101,388 +4,694 0.00% 5,918,399
2010-11-19 2010-11-17 57.522 96,694 +1,408 0.00% 5,561,993
2010-11-17 2010-11-15 57.522 95,286 +2,347 0.00% 5,481,002
2010-11-16 2010-11-12 58.800 92,939 -2,347 0.00% 5,464,799
2010-11-12 2010-11-10 61.356 95,286 -939 0.00% 5,846,402
2010-11-10 2010-11-08 59.119 96,225 -4,694 0.00% 5,688,765
2010-11-09 2010-11-05 56.989 100,919 -4,694 0.00% 5,751,271
2010-11-08 2010-11-04 55.391 105,613 -1,408 0.00% 5,850,027
2010-11-05 2010-11-03 54.006 107,021 -3,285 0.00% 5,779,817
2010-11-03 2010-11-01 53.687 110,306 +4,693 0.00% 5,921,978
2010-11-01 2010-10-28 52.089 105,613 +4,694 0.00% 5,501,275
2010-10-07 2010-10-05 53.367 100,919 +4,694 0.00% 5,385,770
2010-09-29 2010-09-27 50.917 96,225 +2,347 0.00% 4,899,513
2010-09-16 2010-09-14 47.935 93,878 -4,694 0.00% 4,500,010
2010-09-15 2010-09-13 48.574 98,572 +939 0.00% 4,788,015
2010-09-10 2010-09-08 49.335 97,633 +4,225 0.00% 4,816,694
2010-09-09 2010-09-07 48.359 93,408 -2,969 0.00% 4,517,102
2010-08-31 2010-08-27 44.889 96,377 -462 0.00% 4,326,281
2010-08-26 2010-08-24 43.696 96,839 +4,612 0.00% 4,231,519
2010-08-19 2010-08-17 44.564 92,227 +5,533 0.00% 4,109,991
2010-08-06 2010-08-04 44.564 86,694 -2,305 0.00% 3,863,419
2010-08-05 2010-08-03 44.998 88,999 -231 0.00% 4,004,739
2010-08-04 2010-08-02 45.106 89,230 -461 0.00% 4,024,809
2010-08-02 2010-07-29 43.805 89,691 -5,995 0.00% 3,928,902
2010-07-30 2010-07-28 42.937 95,686 +3,920 0.00% 4,108,512
2010-07-23 2010-07-21 41.593 91,766 -922 0.00% 3,816,818
2010-07-13 2010-07-09 38.644 92,688 +2,305 0.00% 3,581,807
2010-06-25 2010-06-23 39.208 90,383 -922 0.00% 3,543,694
2010-06-23 2010-06-21 38.817 91,305 -2,306 0.00% 3,544,203
2010-06-21 2010-06-17 37.516 93,611 +923 0.00% 3,511,915
2010-06-18 2010-06-15 37.646 92,688 +1,383 0.00% 3,489,348
2010-06-02 2010-05-31 38.123 91,305 +461 0.00% 3,480,843
2010-05-11 2010-05-07 40.131 90,844 +3,100 0.00% 3,645,695
2010-05-07 2010-05-05 40.938 87,744 +1,340 0.00% 3,592,028
2010-05-05 2010-05-03 41.833 86,404 -223 0.00% 3,614,572
2010-04-20 2010-04-16 42.684 86,627 -1,340 0.00% 3,697,620
2010-03-30 2010-03-26 41.744 87,967 -6,252 0.00% 3,672,077
2010-03-26 2010-03-24 42.102 94,219 -2,232 0.00% 3,966,820
2010-03-24 2010-03-22 41.117 96,451 -893 0.00% 3,965,752
2010-03-23 2010-03-19 41.475 97,344 -3,573 0.00% 4,037,349
2010-03-01 2010-02-25 39.370 100,917 +1,340 0.00% 3,973,098
2010-02-25 2010-02-23 40.266 99,577 -3,572 0.00% 4,009,543
2010-02-24 2010-02-22 40.131 103,149 +1,339 0.00% 4,139,512
2010-02-23 2010-02-19 38.832 101,810 +2,233 0.00% 3,953,536
2010-02-11 2010-02-09 38.653 99,577 -2,233 0.00% 3,848,983
2010-02-08 2010-02-04 39.101 101,810 -1,786 0.00% 3,980,896
2010-02-04 2010-02-02 36.772 103,596 +4,466 0.00% 3,809,450
2010-01-27 2010-01-25 36.279 99,130 -447 0.00% 3,596,385
2010-01-21 2010-01-19 37.623 99,577 +447 0.00% 3,746,403
2010-01-15 2010-01-13 37.354 99,130 +893 0.00% 3,702,945
2010-01-12 2010-01-08 38.385 98,237 +4,465 0.00% 3,770,787
2010-01-07 2010-01-05 38.564 93,772 +1,786 0.00% 3,616,200
2009-12-29 2009-12-24 39.325 91,986 -1,786 0.00% 3,617,365
2009-12-01 2009-11-27 39.549 93,772 -4,465 0.00% 3,708,600
2009-11-17 2009-11-13 43.580 98,237 -2,233 0.00% 4,281,185
2009-11-16 2009-11-12 44.297 100,470 -8,931 0.00% 4,450,500
2009-11-10 2009-11-06 41.341 109,401 -1,786 0.00% 4,522,714
2009-09-22 2009-09-18 38.609 111,187 +3,126 0.00% 4,292,768
2009-09-21 2009-09-17 41.565 108,061 -447 0.00% 4,491,517
2009-09-18 2009-09-16 39.325 108,508 +447 0.00% 4,267,096
2009-09-15 2009-09-11 37.758 108,061 -4,465 0.00% 4,080,117
2009-09-10 2009-09-08 38.503 112,526 -716 0.00% 4,332,637
2009-09-09 2009-09-07 38.002 113,242 -878 0.00% 4,303,445
2009-09-01 2009-08-28 36.453 114,120 -1,536 0.00% 4,160,010
2009-08-24 2009-08-20 34.084 115,656 -219 0.00% 3,941,962
2009-08-11 2009-08-07 33.947 115,875 +1,755 0.00% 3,933,586
2009-08-07 2009-08-05 35.132 114,120 +220 0.00% 4,009,210
2009-08-06 2009-08-04 35.906 113,900 +4,389 0.00% 4,089,711
2009-07-29 2009-07-27 36.362 109,511 +4,389 0.00% 3,982,019
2009-07-28 2009-07-24 36.863 105,122 -658 0.00% 3,875,117
2009-07-27 2009-07-23 35.405 105,780 -659 0.00% 3,745,133
2009-07-24 2009-07-22 34.539 106,439 +659 0.00% 3,676,315
2009-07-21 2009-07-17 33.354 105,780 -4,389 0.00% 3,528,233
2009-07-10 2009-07-08 31.668 110,169 -141,333 0.00% 3,488,887
2009-07-09 2009-07-07 32.717 251,502 +878 0.01% 8,228,271
2009-07-08 2009-07-06 32.990 250,624 -5,706 0.01% 8,268,065
2009-07-06 2009-07-02 31.668 256,330 -878 0.01% 8,117,586
2009-07-03 2009-06-30 30.939 257,208 +878 0.01% 7,957,872
2009-07-02 2009-06-29 30.210 256,330 -4,390 0.01% 7,743,827
2009-06-26 2009-06-24 29.026 260,720 +4,390 0.01% 7,567,570
2009-06-18 2009-06-16 29.755 256,330 -220 0.01% 7,627,027
2009-06-16 2009-06-12 31.258 256,550 +1,317 0.01% 8,019,343
2009-06-15 2009-06-11 31.167 255,233 +219 0.01% 7,954,916
2009-06-11 2009-06-09 29.664 255,014 -4,389 0.01% 7,564,630
2009-06-04 2009-06-02 30.119 259,403 +3,511 0.01% 7,813,023
2009-06-03 2009-06-01 30.165 255,892 -3,072 0.01% 7,718,935
2009-06-02 2009-05-29 28.114 258,964 +2,634 0.01% 7,280,601
2009-05-25 2009-05-21 25.061 256,330 -2,195 0.01% 6,423,989
2009-05-22 2009-05-20 25.244 258,525 +2,195 0.01% 6,526,119
2009-05-21 2009-05-19 25.471 256,330 -2,634 0.01% 6,529,109
2009-05-20 2009-05-18 25.244 258,964 +2,634 0.01% 6,537,201
2009-05-15 2009-05-13 25.654 256,330 -1,756 0.01% 6,575,829
2009-05-14 2009-05-12 25.517 258,086 +1,756 0.01% 6,585,597
2009-05-13 2009-05-11 26.884 256,330 -439 0.01% 6,891,188
2009-05-11 2009-05-07 26.747 256,769 -4,390 0.01% 6,867,891
2009-05-08 2009-05-06 26.565 261,159 +4,390 0.01% 6,937,711
2009-05-04 2009-04-29 24.241 256,769 -439 0.01% 6,224,391
2009-04-30 2009-04-28 23.603 257,208 -1,756 0.01% 6,070,954
2009-04-29 2009-04-27 24.287 258,964 -4,389 0.01% 6,289,401
2009-04-22 2009-04-20 24.606 263,353 +4,389 0.01% 6,479,996
2009-04-21 2009-04-17 23.922 258,964 -1,756 0.01% 6,195,001
2009-04-17 2009-04-15 24.560 260,720 +439 0.01% 6,403,329
2009-04-16 2009-04-14 24.150 260,281 -1,755 0.01% 6,285,807
2009-04-09 2009-04-07 21.074 262,036 -878 0.01% 5,522,241
2009-04-07 2009-04-03 21.257 262,914 -878 0.01% 5,588,664
2009-04-03 2009-04-01 19.821 263,792 -1,317 0.01% 5,228,698
2009-04-01 2009-03-30 18.591 265,109 +1,317 0.01% 4,928,642
2009-03-30 2009-03-26 18.637 263,792 -2,195 0.01% 4,916,178
2009-03-27 2009-03-25 18.409 265,987 -439 0.01% 4,896,485
2009-03-24 2009-03-20 17.019 266,426 -877 0.01% 4,534,296
2009-03-19 2009-03-17 16.039 267,303 +877 0.01% 4,287,352
2009-03-18 2009-03-16 16.586 266,426 -3,072 0.01% 4,418,966
2009-03-17 2009-03-13 15.925 269,498 -439 0.01% 4,291,859
2009-03-13 2009-03-11 15.037 269,937 +1,317 0.01% 4,059,000
2009-03-11 2009-03-09 14.353 268,620 -8,779 0.01% 3,855,596
2009-03-10 2009-03-06 15.037 277,399 +2,195 0.01% 4,171,205
2009-02-18 2009-02-16 18.226 275,204 -43,892 0.01% 5,015,999
2009-02-17 2009-02-13 18.295 319,096 +43,892 0.01% 5,837,805
2009-02-12 2009-02-10 19.024 275,204 -2,634 0.01% 5,235,449
2009-02-04 2009-02-02 17.816 277,838 +2,195 0.01% 4,950,067
2009-02-03 2009-01-30 18.295 275,643 +5,267 0.01% 5,042,840
2009-01-22 2009-01-20 18.477 270,376 +3,950 0.01% 4,995,761
2009-01-20 2009-01-16 19.480 266,426 -1,097 0.01% 5,189,857
2009-01-16 2009-01-14 19.821 267,523 +5,487 0.01% 5,302,651
2009-01-15 2009-01-13 20.095 262,036 -4,390 0.01% 5,265,532
2009-01-14 2009-01-12 20.072 266,426 -439 0.01% 5,347,677
2009-01-12 2009-01-08 20.095 266,865 +4,829 0.01% 5,362,569
2009-01-08 2009-01-06 20.755 262,036 -878 0.01% 5,438,661
2009-01-06 2009-01-02 20.641 262,914 -4,389 0.01% 5,426,935
2009-01-02 2008-12-29 20.004 267,303 -1,756 0.01% 5,347,010
2008-12-30 2008-12-24 19.844 269,059 -4,389 0.01% 5,339,227
2008-12-29 2008-12-22 19.776 273,448 +1,755 0.01% 5,407,632
2008-12-23 2008-12-19 20.186 271,693 -3,072 0.01% 5,484,346
2008-12-22 2008-12-18 20.505 274,765 +2,633 0.01% 5,633,997
2008-12-19 2008-12-17 19.730 272,132 +6,584 0.01% 5,369,207
2008-12-17 2008-12-15 19.753 265,548 -7,900 0.01% 5,245,354
2008-12-16 2008-12-12 20.733 273,448 +4,389 0.01% 5,669,292
2008-12-15 2008-12-11 22.077 269,059 +4,389 0.01% 5,939,966
2008-12-10 2008-12-08 22.100 264,670 -878 0.01% 5,849,101
2008-12-09 2008-12-05 19.821 265,548 -2,414 0.01% 5,263,504
2008-12-05 2008-12-03 19.320 267,962 -2,194 0.01% 5,177,043
2008-12-04 2008-12-02 18.796 270,156 +2,194 0.01% 5,077,866
2008-12-01 2008-11-27 18.500 267,962 -878 0.01% 4,957,263
2008-11-28 2008-11-26 18.363 268,840 +878 0.01% 4,936,755
2008-11-25 2008-11-21 18.887 267,962 -439 0.01% 5,061,048
2008-11-21 2008-11-19 17.862 268,401 +439 0.01% 4,794,164
2008-11-18 2008-11-14 19.434 267,962 -2,194 0.01% 5,207,568
2008-11-17 2008-11-13 18.637 270,156 +2,194 0.01% 5,034,781
2008-11-13 2008-11-11 19.981 267,962 -2,194 0.01% 5,354,088
2008-11-12 2008-11-10 21.826 270,156 +2,194 0.01% 5,896,480
2008-11-11 2008-11-07 21.211 267,962 -3,072 0.01% 5,683,758
2008-11-10 2008-11-06 20.049 271,034 +2,194 0.01% 5,433,994
2008-11-07 2008-11-05 22.100 268,840 +1,756 0.01% 5,941,256
2008-11-06 2008-11-04 18.864 267,084 -1,317 0.01% 5,038,380
2008-11-05 2008-11-03 19.069 268,401 +4,828 0.01% 5,118,259
2008-11-04 2008-10-31 19.548 263,573 +2,195 0.01% 5,152,297
2008-10-30 2008-10-28 20.482 261,378 -4,389 0.01% 5,353,544
2008-10-29 2008-10-27 18.477 265,767 -3,073 0.01% 4,910,600
2008-10-27 2008-10-23 23.467 268,840 +2,634 0.01% 6,308,757
2008-10-22 2008-10-20 25.745 266,206 -1,756 0.01% 6,853,445
2008-10-21 2008-10-17 25.061 267,962 -439 0.01% 6,715,503
2008-10-10 2008-10-08 26.155 268,401 +5,267 0.01% 7,020,026
2008-10-09 2008-10-06 28.707 263,134 +2,195 0.01% 7,553,708
2008-10-02 2008-09-29 31.441 260,939 +878 0.01% 8,204,096
2008-09-24 2008-09-22 34.630 260,061 -3,292 0.01% 9,005,991
2008-09-22 2008-09-18 32.489 263,353 +1,317 0.01% 8,555,994
2008-09-18 2008-09-16 33.719 262,036 -1,098 0.01% 8,835,586
2008-09-17 2008-09-12 37.364 263,134 +439 0.01% 9,831,810
2008-09-11 2008-09-09 41.484 262,695 +6,464 0.01% 10,897,521
2008-09-10 2008-09-08 42.278 256,231 -1,712 0.01% 10,832,861
2008-09-08 2008-09-04 39.989 257,943 +1,712 0.01% 10,314,791
2008-09-04 2008-09-02 41.016 256,231 +2,997 0.01% 10,509,671
2008-09-03 2008-09-01 40.596 253,234 -2,569 0.01% 10,280,275
2008-09-02 2008-08-29 40.876 255,803 +2,569 0.01% 10,456,266
2008-08-29 2008-08-27 42.792 253,234 +856 0.01% 10,836,285
2008-08-27 2008-08-25 43.119 252,378 -856 0.01% 10,882,185
2008-08-26 2008-08-21 41.811 253,234 +856 0.01% 10,587,855
2008-08-18 2008-08-14 44.707 252,378 +857 0.01% 11,283,046
2008-08-13 2008-08-11 45.641 251,521 -857 0.01% 11,479,732
2008-08-12 2008-08-08 45.548 252,378 +1,713 0.01% 11,495,266
2008-08-11 2008-08-07 45.548 250,665 -1,285 0.01% 11,417,243
2008-08-08 2008-08-05 45.034 251,950 +857 0.01% 11,346,302
2008-08-07 2008-08-04 45.735 251,093 -1,285 0.01% 11,483,657
2008-07-18 2008-07-16 43.913 252,378 +857 0.01% 11,082,616
2008-07-17 2008-07-15 44.240 251,521 +9,418 0.01% 11,127,232
2008-07-15 2008-07-11 45.922 242,103 +1,713 0.01% 11,117,743
2008-07-11 2008-07-09 46.249 240,390 +3,425 0.01% 11,117,689
2008-07-10 2008-07-08 45.595 236,965 -2,569 0.01% 10,804,308
2008-07-04 2008-07-02 47.533 239,534 -2,141 0.01% 11,385,825
2008-06-20 2008-06-18 47.650 241,675 -1,070 0.01% 11,515,819
2008-05-15 2008-05-13 47.183 242,745 -856 0.01% 11,453,404
2008-05-14 2008-05-09 46.015 243,601 -856 0.01% 11,209,293
2008-05-09 2008-05-07 49.046 244,457 +6,629 0.01% 11,989,615
2008-05-02 2008-04-29 47.850 237,828 +836 0.01% 11,379,990
2008-04-24 2008-04-22 47.754 236,992 -4,180 0.01% 11,317,307
2008-04-22 2008-04-18 46.653 241,172 -2,090 0.01% 11,251,499
2008-04-21 2008-04-17 46.414 243,262 -418 0.01% 11,290,804
2008-04-15 2008-04-11 46.175 243,680 +2,090 0.01% 11,251,906
2008-04-08 2008-04-03 46.606 241,590 -836 0.01% 11,259,440
2008-04-07 2008-04-02 46.271 242,426 -21,735 0.01% 11,217,202
2008-04-03 2008-04-01 44.883 264,161 -1,672 0.01% 11,856,334
2008-04-02 2008-03-31 44.835 265,833 +4,180 0.01% 11,918,658
2008-04-01 2008-03-28 44.835 261,653 +836 0.01% 11,731,247
2008-03-28 2008-03-26 44.357 260,817 -2,090 0.01% 11,568,965
2008-03-27 2008-03-25 44.117 262,907 -4,597 0.01% 11,598,770
2008-03-26 2008-03-20 40.672 267,504 +4,179 0.01% 10,879,980
2008-03-20 2008-03-18 39.620 263,325 +1,881 0.01% 10,432,810
2008-03-19 2008-03-17 39.763 261,444 +1,045 0.01% 10,395,816
2008-03-18 2008-03-14 42.347 260,399 +1,672 0.01% 11,027,104
2008-03-14 2008-03-12 43.878 258,727 -836 0.01% 11,352,460
2008-03-13 2008-03-11 43.687 259,563 -209 0.01% 11,339,462
2008-03-12 2008-03-10 43.447 259,772 -2,926 0.01% 11,286,442
2008-03-11 2008-03-07 43.256 262,698 -1,254 0.01% 11,363,290
2008-03-10 2008-03-06 44.692 263,952 +10,450 0.01% 11,796,433
2008-03-07 2008-03-05 44.596 253,502 +418 0.01% 11,305,146
2008-03-06 2008-03-04 44.835 253,084 +1,672 0.01% 11,347,055
2008-03-05 2008-03-03 45.218 251,412 +9,195 0.01% 11,368,330
2008-02-29 2008-02-27 46.318 242,217 -16,719 0.01% 11,219,122
2008-02-22 2008-02-20 45.457 258,936 -836 0.01% 11,770,500
2008-02-21 2008-02-19 46.079 259,772 +836 0.01% 11,970,092
2008-02-19 2008-02-15 46.510 258,936 +2,508 0.01% 12,043,080
2008-02-15 2008-02-13 45.457 256,428 -418 0.01% 11,656,494
2008-02-12 2008-02-06 45.553 256,846 +12,957 0.01% 11,700,075
2008-02-11 2008-02-04 47.467 243,889 -2,090 0.01% 11,576,646
2008-01-31 2008-01-29 46.653 245,979 +2,090 0.01% 11,475,762
2008-01-29 2008-01-25 49.285 243,889 -1,254 0.01% 12,020,107
2008-01-28 2008-01-24 46.558 245,143 -8,359 0.01% 11,413,300
2008-01-24 2008-01-22 42.299 253,502 +8,359 0.01% 10,722,907
2008-01-22 2008-01-18 50.123 245,143 +2,090 0.01% 12,287,185
2008-01-18 2008-01-16 48.926 243,053 +2,299 0.01% 11,891,679
2008-01-15 2008-01-11 55.266 240,754 -3,344 0.01% 13,305,597
2007-12-20 2007-12-18 48.209 244,098 -836 0.01% 11,767,607
2007-12-18 2007-12-14 51.558 244,934 -418 0.01% 12,628,310
2007-12-13 2007-12-11 53.592 245,352 +627 0.01% 13,148,812
2007-12-12 2007-12-10 52.156 244,725 -1,672 0.01% 12,763,909
2007-12-11 2007-12-07 51.558 246,397 -2,090 0.01% 12,703,739
2007-12-10 2007-12-06 51.917 248,487 -18,809 0.01% 12,900,671
2007-12-07 2007-12-05 49.285 267,296 +7,524 0.01% 13,173,724
2007-12-06 2007-12-04 48.448 259,772 -1,672 0.01% 12,585,378
2007-12-04 2007-11-30 48.687 261,444 -1,254 0.01% 12,728,932
2007-12-03 2007-11-29 47.275 262,698 +7,942 0.01% 12,419,171
2007-11-30 2007-11-28 45.457 254,756 -1,672 0.01% 11,580,489
2007-11-28 2007-11-26 44.213 256,428 +1,254 0.01% 11,337,474
2007-11-26 2007-11-22 42.778 255,174 +418 0.01% 10,915,731
2007-11-19 2007-11-15 48.089 254,756 +1,254 0.01% 12,250,939
2007-11-16 2007-11-14 48.687 253,502 -627 0.01% 12,342,260
2007-11-15 2007-11-13 47.706 254,129 +1,672 0.01% 12,123,507
2007-11-08 2007-11-06 50.960 252,457 -1,672 0.01% 12,865,181
2007-11-07 2007-11-05 49.644 254,129 +11,703 0.01% 12,615,986
2007-11-06 2007-11-02 52.754 242,426 +209 0.01% 12,789,003
2007-11-05 2007-11-01 54.190 242,217 -8,359 0.01% 13,125,677
2007-10-31 2007-10-29 53.711 250,576 -9,196 0.01% 13,458,749
2007-10-30 2007-10-26 51.438 259,772 +3,135 0.01% 13,362,253
2007-10-26 2007-10-24 49.644 256,637 -8,360 0.01% 12,740,494
2007-10-25 2007-10-23 49.644 264,997 +11,704 0.01% 13,155,518
2007-10-24 2007-10-22 49.524 253,293 +836 0.01% 12,544,184
2007-10-23 2007-10-18 51.199 252,457 -13,376 0.01% 12,925,581
2007-10-18 2007-10-16 49.524 265,833 -4,179 0.01% 13,165,220
2007-10-15 2007-10-11 51.438 270,012 -4,598 0.01% 13,888,982
2007-10-12 2007-10-10 48.807 274,610 -18,809 0.01% 13,402,796
2007-10-11 2007-10-09 47.563 293,419 +10,449 0.01% 13,955,760
2007-10-10 2007-10-08 46.845 282,970 -2,507 0.01% 13,255,679
2007-10-09 2007-10-05 48.089 285,477 -4,180 0.01% 13,728,278
2007-10-08 2007-10-04 46.845 289,657 +4,180 0.01% 13,568,930
2007-10-05 2007-10-03 46.845 285,477 -627 0.01% 13,373,119
2007-10-04 2007-10-02 47.850 286,104 -4,180 0.01% 13,689,980
2007-10-03 2007-09-28 47.132 290,284 +14,002 0.01% 13,681,642
2007-10-02 2007-09-27 46.653 276,282 +3,762 0.01% 12,889,500
2007-09-28 2007-09-25 44.931 272,520 +4,180 0.01% 12,244,551
2007-09-27 2007-09-24 44.739 268,340 +7,523 0.01% 12,005,380
2007-09-25 2007-09-21 44.165 260,817 -3,762 0.01% 11,519,045
2007-09-24 2007-09-20 43.782 264,579 +418 0.01% 11,583,915
2007-09-20 2007-09-18 41.868 264,161 +627 0.01% 11,060,013
2007-09-19 2007-09-17 42.443 263,534 +3,344 0.01% 11,185,081
2007-09-18 2007-09-14 42.730 260,190 -2,090 0.01% 11,117,853
2007-09-17 2007-09-13 42.825 262,280 -418 0.01% 11,232,258
2007-09-12 2007-09-10 42.825 262,698 -1,254 0.01% 11,250,160
2007-09-11 2007-09-07 42.730 263,952 +2,926 0.01% 11,278,603
2007-09-10 2007-09-06 43.591 261,026 +836 0.01% 11,378,395
2007-09-07 2007-09-05 45.787 260,190 +8,360 0.01% 11,913,424
2007-09-06 2007-09-04 45.836 251,830 +5,763 0.01% 11,542,974
2007-09-05 2007-09-03 45.689 246,067 +817 0.01% 11,242,669
2007-08-28 2007-08-24 45.934 245,250 +2,451 0.01% 11,265,391
2007-08-27 2007-08-23 47.893 242,799 -2,247 0.01% 11,628,405
2007-08-23 2007-08-21 47.061 245,046 +817 0.01% 11,532,020
2007-08-14 2007-08-10 47.403 244,229 +204 0.01% 11,577,292
2007-08-13 2007-08-09 48.138 244,025 -816 0.01% 11,746,872
2007-07-25 2007-07-23 48.383 244,841 -613 0.01% 11,846,103
2007-07-24 2007-07-20 48.334 245,454 -1,634 0.01% 11,863,741
2007-07-18 2007-07-16 48.089 247,088 +409 0.01% 11,882,219
2007-07-11 2007-07-09 47.354 246,679 -409 0.01% 11,681,350
2007-07-06 2007-07-04 46.228 247,088 -408 0.01% 11,422,418
2007-07-04 2007-06-29 45.592 247,496 +613 0.01% 11,283,719
2007-06-26 2007-06-22 45.787 246,883 0.01% 11,304,131

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