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: WINFULL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.960 1,034,733 +0 0.01% 7,201,742
2025-10-13 2025-10-09 6.840 1,034,733 +0 0.01% 7,077,574
2025-10-10 2025-10-08 6.780 1,034,733 +0 0.01% 7,015,490
2025-10-09 2025-10-06 6.750 1,034,733 +0 0.01% 6,984,448
2025-10-08 2025-10-03 6.780 1,034,733 +0 0.01% 7,015,490
2025-10-06 2025-10-02 6.790 1,034,733 +0 0.01% 7,025,837
2025-10-03 2025-09-30 6.760 1,034,733 +0 0.01% 6,994,795
2025-10-02 2025-09-29 6.820 1,034,733 +0 0.01% 7,056,879
2025-09-30 2025-09-26 6.750 1,034,733 +0 0.01% 6,984,448
2025-09-29 2025-09-25 6.770 1,034,733 +0 0.01% 7,005,142
2025-09-26 2025-09-24 6.800 1,034,733 +0 0.01% 7,036,184
2025-09-25 2025-09-23 6.820 1,034,733 +0 0.01% 7,056,879
2025-09-24 2025-09-22 6.780 1,034,733 +0 0.01% 7,015,490
2025-09-23 2025-09-19 6.890 1,034,733 +0 0.01% 7,129,310
2025-09-22 2025-09-18 6.990 1,034,733 +0 0.01% 7,232,784
2025-09-19 2025-09-17 7.020 1,034,733 +17,294 0.01% 7,263,826
2025-09-03 2025-09-01 7.172 1,017,439 -6,669 0.01% 7,297,152
2025-09-02 2025-08-29 7.131 1,024,108 +17,432 0.01% 7,303,309
2025-08-21 2025-08-19 7.162 1,006,676 +6,555 0.01% 7,209,718
2025-07-29 2025-07-25 7.070 1,000,121 -6,881 0.01% 7,071,202
2025-07-28 2025-07-24 7.111 1,007,002 -6,881 0.01% 7,160,830
2025-07-24 2025-07-22 7.050 1,013,883 -5,897 0.01% 7,147,875
2025-07-18 2025-07-16 6.928 1,019,780 -9,830 0.01% 7,064,956
2025-07-11 2025-07-09 6.765 1,029,610 +11,795 0.01% 6,965,468
2025-07-09 2025-07-07 6.836 1,017,815 -14,744 0.01% 6,958,153
2025-07-04 2025-07-02 6.775 1,032,559 +5,898 0.01% 6,995,922
2025-07-03 2025-06-30 6.704 1,026,661 +26,540 0.01% 6,882,851
2025-06-09 2025-06-05 7.394 1,000,121 +1,330 0.01% 7,394,523
2025-06-06 2025-06-04 7.309 998,791 +32,677 0.01% 7,300,653
2025-04-23 2025-04-17 7.257 966,114 -4,754 0.01% 7,010,997
2025-03-24 2025-03-20 7.036 970,868 +1,902 0.01% 6,831,068
2025-03-11 2025-03-07 6.573 968,966 -6,656 0.01% 6,369,287
2024-12-19 2024-12-17 6.405 975,622 -4,603 0.01% 6,248,865
2024-10-25 2024-10-23 6.416 980,225 -5,569 0.01% 6,288,657
2024-10-21 2024-10-17 6.426 985,794 -14,826 0.01% 6,334,753
2024-10-16 2024-10-14 6.552 1,000,620 -1,152 0.01% 6,556,311
2024-10-14 2024-10-09 6.500 1,001,772 -9,508 0.01% 6,511,179
2024-10-10 2024-10-08 6.626 1,011,280 +9,508 0.01% 6,700,609
2024-10-07 2024-10-03 6.794 1,001,772 -9,508 0.01% 6,806,184
2024-10-02 2024-09-27 6.941 1,011,280 +4,754 0.01% 7,019,685
2024-09-24 2024-09-20 6.689 1,006,526 -5,705 0.01% 6,732,625
2024-09-05 2024-09-03 6.510 1,012,231 -19,016 0.01% 6,589,805
2024-08-29 2024-08-27 6.860 1,031,247 +19,396 0.01% 7,074,428
2024-08-23 2024-08-21 6.753 1,011,851 +18,659 0.01% 6,832,911
2024-08-21 2024-08-19 6.892 993,192 +5,597 0.01% 6,845,305
2024-08-05 2024-08-01 7.021 987,595 -6,379 0.01% 6,933,760
2024-07-16 2024-07-12 6.999 993,974 -18,659 0.01% 6,957,238
2024-07-10 2024-07-08 6.474 1,012,633 -4,664 0.01% 6,555,981
2024-06-06 2024-06-04 6.882 1,017,297 +38,169 0.01% 7,001,536
2024-06-05 2024-06-03 6.849 979,128 +18,490 0.01% 6,706,126
2024-05-31 2024-05-29 6.894 960,638 +4,490 0.01% 6,622,280
2024-05-28 2024-05-24 6.960 956,148 +78,450 0.01% 6,655,217
2024-05-20 2024-05-16 7.205 877,698 -6,208 0.01% 6,324,213
2024-05-17 2024-05-14 7.083 883,906 +15,188 0.01% 6,260,663
2024-05-16 2024-05-13 7.038 868,718 -42,250 0.01% 6,114,388
2024-05-14 2024-05-10 6.994 910,968 +21,742 0.01% 6,371,180
2024-02-08 2024-02-06 6.426 889,226 -17,959 0.01% 5,714,064
2024-02-07 2024-02-05 6.159 907,185 +17,959 0.01% 5,586,993
2024-01-17 2024-01-15 6.604 889,226 -1,796 0.01% 5,872,512
2024-01-11 2024-01-09 6.593 891,022 -4,490 0.01% 5,874,450
2024-01-08 2024-01-04 6.526 895,512 -17,958 0.01% 5,844,214
2024-01-04 2024-01-02 6.604 913,470 +17,958 0.01% 6,032,622
2024-01-02 2023-12-28 6.649 895,512 -17,958 0.01% 5,953,918
2023-12-20 2023-12-18 6.404 913,470 +17,958 0.01% 5,849,507
2023-12-18 2023-12-14 6.292 895,512 -17,958 0.01% 5,634,780
2023-11-28 2023-11-24 6.125 913,470 +17,958 0.01% 5,595,180
2023-11-16 2023-11-14 6.081 895,512 -8,979 0.01% 5,445,292
2023-11-14 2023-11-10 5.902 904,491 -8,979 0.01% 5,338,721
2023-11-13 2023-11-09 6.025 913,470 -1,796 0.01% 5,503,623
2023-10-20 2023-10-18 6.270 915,266 +2,693 0.01% 5,738,691
2023-10-16 2023-10-12 6.348 912,573 -17,958 0.01% 5,792,947
2023-10-10 2023-10-06 6.147 930,531 -8,979 0.01% 5,720,408
2023-10-05 2023-10-03 5.925 939,510 +17,958 0.01% 5,566,345
2023-10-03 2023-09-28 5.936 921,552 +17,959 0.01% 5,470,212
2023-09-28 2023-09-26 6.036 903,593 +8,979 0.01% 5,454,177
2023-09-19 2023-09-15 6.181 894,614 -17,959 0.01% 5,529,499
2023-09-15 2023-09-13 6.192 912,573 +17,959 0.01% 5,650,664
2023-09-14 2023-09-12 6.259 894,614 +4,490 0.01% 5,599,240
2023-09-07 2023-09-05 6.404 890,124 +17,958 0.01% 5,700,008
2023-09-06 2023-09-04 6.504 872,166 -17,958 0.01% 5,672,429
2023-09-05 2023-08-31 6.426 890,124 +19,754 0.01% 5,719,834
2023-08-31 2023-08-29 6.459 870,370 -17,958 0.01% 5,621,976
2023-08-29 2023-08-25 6.629 888,328 -34,647 0.01% 5,888,863
2023-08-28 2023-08-24 6.652 922,975 +18,998 0.01% 6,139,533
2023-08-18 2023-08-16 6.822 903,977 +11,433 0.01% 6,167,344
2023-08-07 2023-08-03 7.346 892,544 -1,759 0.01% 6,556,193
2023-08-04 2023-08-02 7.368 894,303 +51,522 0.01% 6,589,451
2023-07-26 2023-07-24 7.243 842,781 +8,795 0.01% 6,104,410
2023-07-18 2023-07-13 7.368 833,986 -17,589 0.01% 6,145,020
2023-07-13 2023-07-11 7.255 851,575 -17,589 0.01% 6,177,790
2023-07-11 2023-07-07 7.323 869,164 +8,794 0.01% 6,364,688
2023-06-29 2023-06-27 7.789 860,370 -17,589 0.01% 6,701,398
2023-06-26 2023-06-21 7.880 877,959 +8,795 0.01% 6,918,262
2023-06-14 2023-06-12 7.846 869,164 +2,102 0.01% 6,819,309
2023-06-13 2023-06-09 7.925 867,062 +8,795 0.01% 6,871,831
2023-06-12 2023-06-08 8.537 858,267 -8,795 0.01% 7,326,695
2023-06-09 2023-06-07 8.537 867,062 +27,432 0.01% 7,401,775
2023-06-08 2023-06-06 8.537 839,630 -17,033 0.01% 7,167,598
2023-06-07 2023-06-05 8.584 856,663 +32,029 0.01% 7,353,239
2023-05-19 2023-05-17 8.654 824,634 -3,407 0.01% 7,136,414
2023-05-12 2023-05-10 8.865 828,041 -5,109 0.01% 7,340,913
2023-05-11 2023-05-09 8.983 833,150 -3,407 0.01% 7,484,037
2023-04-26 2023-04-24 8.055 836,557 -26,429 0.01% 6,738,620
2023-04-14 2023-04-12 8.055 862,986 +5,109 0.01% 6,951,510
2023-04-11 2023-04-04 8.043 857,877 +3,407 0.01% 6,900,283
2023-03-10 2023-03-08 8.454 854,470 +26,429 0.01% 7,224,048
2023-03-01 2023-02-27 8.642 828,041 +1,704 0.01% 7,156,175
2023-02-01 2023-01-30 9.476 826,337 -8,517 0.01% 7,830,366
2023-01-30 2023-01-26 9.018 834,854 +8,517 0.01% 7,528,753
2023-01-19 2023-01-17 8.889 826,337 -8,517 0.01% 7,345,213
2023-01-05 2023-01-03 8.842 834,854 -17,032 0.01% 7,381,707
2023-01-04 2022-12-30 8.713 851,886 +4,258 0.01% 7,422,269
2022-12-30 2022-12-28 8.865 847,628 +25,549 0.01% 7,514,560
2022-12-20 2022-12-16 8.736 822,079 -5,110 0.01% 7,181,874
2022-12-15 2022-12-13 8.537 827,189 +3,406 0.01% 7,061,394
2022-12-08 2022-12-06 8.184 823,783 -17,032 0.01% 6,742,127
2022-12-07 2022-12-05 7.926 840,815 -8,516 0.01% 6,664,315
2022-11-03 2022-11-01 7.292 849,331 +1,703 0.01% 6,193,268
2022-10-27 2022-10-25 7.163 847,628 -4,435 0.01% 6,071,366
2022-10-26 2022-10-24 7.151 852,063 +21,467 0.01% 6,093,128
2022-10-25 2022-10-21 7.304 830,596 -8,516 0.01% 6,066,407
2022-10-24 2022-10-20 7.574 839,112 +2,555 0.01% 6,355,225
2022-10-21 2022-10-19 7.656 836,557 -28,167 0.01% 6,404,636
2022-10-18 2022-10-14 7.809 864,724 +3,406 0.01% 6,752,280
2022-10-17 2022-10-13 7.809 861,318 +8,516 0.01% 6,725,684
2022-10-05 2022-09-30 8.126 852,802 +4,258 0.01% 6,929,559
2022-09-20 2022-09-16 8.584 848,544 +8,517 0.01% 7,283,549
2022-09-01 2022-08-30 9.291 840,027 +10,166 0.01% 7,804,753
2022-08-24 2022-08-22 9.709 829,861 +8,384 0.01% 8,056,719
2022-08-04 2022-08-02 9.649 821,477 -12,576 0.01% 7,926,334
2022-07-27 2022-07-25 9.780 834,053 +2,515 0.01% 8,157,103
2022-07-20 2022-07-18 9.959 831,538 -9,223 0.01% 8,281,272
2022-07-13 2022-07-11 10.090 840,761 -8,384 0.01% 8,483,428
2022-07-12 2022-07-08 10.198 849,145 -6,708 0.01% 8,659,173
2022-07-04 2022-06-29 10.042 855,853 -1,677 0.01% 8,594,878
2022-06-21 2022-06-17 9.840 857,530 +4,193 0.01% 8,437,849
2022-06-08 2022-06-06 10.992 853,337 +21,880 0.01% 9,380,077
2022-05-26 2022-05-24 10.454 831,457 +3,268 0.01% 8,691,748
2022-05-24 2022-05-20 10.662 828,189 -16,339 0.01% 8,829,927
2022-05-23 2022-05-19 10.270 844,528 +16,339 0.01% 8,673,322
2022-05-19 2022-05-17 10.270 828,189 +8,169 0.01% 8,505,520
2022-05-12 2022-05-10 10.295 820,020 +1,634 0.01% 8,441,700
2022-04-29 2022-04-27 10.601 818,386 +8,170 0.01% 8,675,321
2022-04-26 2022-04-22 10.968 810,216 +16,338 0.01% 8,886,245
2022-04-14 2022-04-12 11.164 793,878 +8,170 0.01% 8,862,537
2022-04-08 2022-04-06 11.347 785,708 +4,084 0.01% 8,915,596
2022-03-30 2022-03-28 11.714 781,624 -2,052 0.01% 9,156,285
2022-03-29 2022-03-25 11.898 783,676 -9,803 0.01% 9,324,215
2022-03-28 2022-03-24 11.910 793,479 +13,888 0.01% 9,450,565
2022-03-25 2022-03-23 11.739 779,591 +4,085 0.01% 9,151,555
2022-03-24 2022-03-22 12.216 775,506 +101,096 0.01% 9,473,821
2022-03-22 2022-03-18 14.003 674,410 -5,718 0.00% 9,444,077
2022-03-21 2022-03-17 13.979 680,128 -4,085 0.00% 9,507,498
2022-03-17 2022-03-15 13.636 684,213 +13,071 0.00% 9,330,093
2022-03-14 2022-03-10 14.150 671,142 -2,451 0.00% 9,496,897
2022-03-11 2022-03-09 13.930 673,593 +4,085 0.00% 9,383,164
2022-03-02 2022-02-28 14.469 669,508 -858 0.00% 9,686,853
2022-02-28 2022-02-24 14.518 670,366 +4,085 0.00% 9,732,091
2022-02-17 2022-02-15 14.860 666,281 -4,085 0.00% 9,901,149
2022-02-10 2022-02-08 14.836 670,366 +3,268 0.00% 9,945,442
2022-02-07 2022-01-31 14.689 667,098 +2,451 0.00% 9,798,968
2022-01-25 2022-01-21 14.885 664,647 -2,451 0.00% 9,893,139
2022-01-20 2022-01-18 14.860 667,098 +2,451 0.00% 9,913,290
2022-01-17 2022-01-13 14.885 664,647 -4,085 0.00% 9,893,139
2022-01-14 2022-01-12 14.689 668,732 +1,634 0.00% 9,822,970
2022-01-12 2022-01-10 14.811 667,098 +3,268 0.00% 9,880,627
2022-01-11 2022-01-07 14.836 663,830 +5,718 0.00% 9,848,475
2021-12-22 2021-12-20 14.542 658,112 -1,634 0.00% 9,570,304
2021-12-21 2021-12-17 14.567 659,746 -4,084 0.00% 9,610,217
2021-12-17 2021-12-15 14.469 663,830 -82 0.00% 9,604,701
2021-12-09 2021-12-07 14.420 663,912 +1,634 0.00% 9,573,380
2021-12-06 2021-12-02 14.444 662,278 -1,634 0.00% 9,566,032
2021-12-01 2021-11-29 14.493 663,912 -5,719 0.00% 9,622,141
2021-11-16 2021-11-12 14.273 669,631 +4,085 0.00% 9,557,484
2021-11-12 2021-11-10 14.542 665,546 +1,634 0.00% 9,678,410
2021-11-10 2021-11-08 14.616 663,912 -6,536 0.00% 9,703,409
2021-11-04 2021-11-02 14.738 670,448 -1,634 0.00% 9,881,004
2021-11-02 2021-10-29 14.811 672,082 -4,084 0.00% 9,954,446
2021-10-27 2021-10-25 14.346 676,166 -2,451 0.00% 9,700,417
2021-10-25 2021-10-21 14.224 678,617 +4,085 0.00% 9,652,512
2021-10-18 2021-10-12 14.199 674,532 +1,633 0.00% 9,577,894
2021-10-04 2021-09-29 14.469 672,899 +4,085 0.00% 9,735,916
2021-09-30 2021-09-28 14.420 668,814 +8,170 0.00% 9,644,065
2021-09-28 2021-09-24 14.518 660,644 +4,084 0.00% 9,590,951
2021-09-21 2021-09-17 15.056 656,560 +4,085 0.00% 9,885,281
2021-09-17 2021-09-15 15.252 652,475 -2,451 0.00% 9,951,565
2021-09-14 2021-09-10 15.325 654,926 +8,170 0.00% 10,037,049
2021-09-08 2021-09-06 15.277 646,756 -2,451 0.00% 9,880,173
2021-09-07 2021-09-03 15.228 649,207 +4,901 0.00% 9,885,828
2021-09-06 2021-09-02 15.252 644,306 +817 0.00% 9,826,971
2021-09-03 2021-09-01 15.498 643,489 -2,450 0.00% 9,972,960
2021-09-02 2021-08-31 15.474 645,939 +8,608 0.00% 9,994,964
2021-09-01 2021-08-30 15.597 637,331 +8,091 0.00% 9,940,536
2021-08-26 2021-08-24 15.572 629,240 +12,946 0.00% 9,798,786
2021-08-25 2021-08-23 16.289 616,294 -4,045 0.00% 10,038,961
2021-08-24 2021-08-20 15.943 620,339 -8,769 0.00% 9,890,180
2021-08-19 2021-08-17 15.820 629,108 +4,046 0.00% 9,952,234
2021-08-06 2021-08-04 16.289 625,062 -38,029 0.00% 10,181,785
2021-08-05 2021-08-03 15.968 663,091 +109 0.00% 10,588,174
2021-07-30 2021-07-28 15.671 662,982 -17,842 0.00% 10,389,781
2021-07-29 2021-07-27 15.745 680,824 -8,091 0.00% 10,719,875
2021-07-28 2021-07-26 15.548 688,915 +219 0.00% 10,711,041
2021-07-23 2021-07-21 15.498 688,696 -4,046 0.00% 10,673,590
2021-07-21 2021-07-19 15.301 692,742 +1,618 0.00% 10,599,310
2021-07-14 2021-07-12 15.127 691,124 -42,819 0.00% 10,454,970
2021-07-12 2021-07-08 15.004 733,943 +8,092 0.00% 11,012,006
2021-07-09 2021-07-07 14.905 725,851 +38,028 0.00% 10,818,828
2021-06-29 2021-06-25 15.029 687,823 +567 0.00% 10,337,028
2021-06-25 2021-06-23 15.127 687,256 -8,496 0.00% 10,396,457
2021-06-21 2021-06-17 15.053 695,752 +32,938 0.00% 10,473,387
2021-06-08 2021-06-04 15.350 662,814 +4,045 0.00% 10,174,163
2021-06-04 2021-06-02 17.799 658,769 +40,641 0.00% 11,725,412
2021-05-13 2021-05-11 17.456 618,128 -30,294 0.00% 10,789,839
2021-04-22 2021-04-20 16.452 648,422 -7,574 0.00% 10,667,947
2021-04-21 2021-04-19 16.505 655,996 -2,385 0.00% 10,827,203
2021-04-20 2021-04-16 16.347 658,381 -53,015 0.00% 10,762,248
2021-04-08 2021-04-01 16.003 711,396 +15,147 0.01% 11,384,635
2021-04-07 2021-03-31 16.241 696,249 -757 0.01% 11,307,713
2021-04-01 2021-03-30 16.347 697,006 -7,574 0.01% 11,393,633
2021-03-31 2021-03-29 16.241 704,580 -3,786 0.01% 11,443,016
2021-03-26 2021-03-24 15.924 708,366 -3,787 0.01% 11,280,026
2021-03-25 2021-03-23 16.030 712,153 -2,272 0.01% 11,415,556
2021-03-24 2021-03-22 16.162 714,425 -4,544 0.01% 11,546,308
2021-03-17 2021-03-15 15.501 718,969 -4,544 0.01% 11,145,084
2021-03-16 2021-03-12 15.422 723,513 +7,573 0.01% 11,158,203
2021-03-11 2021-03-09 15.660 715,940 -7,573 0.01% 11,211,569
2021-02-26 2021-02-24 15.475 723,513 +4,544 0.01% 11,196,416
2021-02-25 2021-02-23 15.211 718,969 +3,029 0.01% 10,936,232
2021-02-24 2021-02-22 14.815 715,940 -3,787 0.01% 10,606,560
2021-02-23 2021-02-19 14.656 719,727 +7,574 0.01% 10,548,625
2021-02-17 2021-02-11 14.498 712,153 +3,787 0.01% 10,324,778
2021-02-10 2021-02-08 14.419 708,366 -3,787 0.01% 10,213,755
2021-02-09 2021-02-05 14.392 712,153 +3,029 0.01% 10,249,552
2021-02-08 2021-02-04 14.419 709,124 +3,787 0.01% 10,224,684
2021-02-05 2021-02-03 14.472 705,337 +3,029 0.01% 10,207,333
2021-02-02 2021-01-29 14.709 702,308 +2,272 0.01% 10,330,418
2021-01-29 2021-01-27 14.736 700,036 +4,545 0.01% 10,315,485
2021-01-27 2021-01-25 14.736 695,491 +6,816 0.01% 10,248,511
2021-01-22 2021-01-20 14.736 688,675 +11,360 0.01% 10,148,073
2021-01-21 2021-01-19 14.921 677,315 +7,573 0.01% 10,105,882
2021-01-19 2021-01-15 14.894 669,742 +3,787 0.00% 9,975,202
2021-01-15 2021-01-13 14.973 665,955 +3,029 0.00% 9,971,558
2021-01-14 2021-01-12 15.132 662,926 +3,787 0.00% 10,031,243
2021-01-12 2021-01-08 15.317 659,139 +3,787 0.00% 10,095,785
2021-01-11 2021-01-07 15.264 655,352 +24,992 0.00% 10,003,167
2021-01-08 2021-01-06 15.449 630,360 +9,846 0.00% 9,738,220
2021-01-06 2021-01-04 15.449 620,514 +3,787 0.00% 9,586,113
2021-01-05 2020-12-31 15.290 616,727 -5,548 0.00% 9,429,889
2021-01-04 2020-12-29 15.105 622,275 +2,272 0.00% 9,399,688
2020-12-30 2020-12-28 15.079 620,003 +9,846 0.00% 9,348,996
2020-12-29 2020-12-24 15.000 610,157 +1,514 0.00% 9,152,190
2020-12-16 2020-12-14 15.475 608,643 +3,030 0.00% 9,418,794
2020-12-15 2020-12-11 15.475 605,613 +1,514 0.00% 9,371,905
2020-12-07 2020-12-03 15.766 604,099 +1,515 0.00% 9,523,959
2020-12-03 2020-12-01 15.634 602,584 +3,029 0.00% 9,420,509
2020-12-02 2020-11-30 15.766 599,555 +1,515 0.00% 9,452,320
2020-11-26 2020-11-24 15.950 598,040 +1,515 0.00% 9,538,987
2020-11-24 2020-11-20 15.924 596,525 +3,029 0.00% 9,499,069
2020-11-12 2020-11-10 15.369 593,496 -15,147 0.00% 9,121,701
2020-11-11 2020-11-09 15.211 608,643 +758 0.00% 9,258,064
2020-09-30 2020-09-28 14.762 607,885 -3,787 0.00% 8,973,633
2020-09-25 2020-09-23 14.788 611,672 +15,147 0.00% 9,045,690
2020-09-17 2020-09-15 15.158 596,525 -2,386 0.00% 9,042,231
2020-09-14 2020-09-10 15.211 598,911 +1,515 0.00% 9,110,031
2020-09-10 2020-09-08 14.762 597,396 +2,386 0.00% 8,818,794
2020-09-08 2020-09-04 14.656 595,010 -1,515 0.00% 8,720,720
2020-09-04 2020-09-02 14.709 596,525 -2,272 0.00% 8,774,430
2020-08-31 2020-08-27 14.736 598,797 +10,934 0.00% 8,823,662
2020-08-27 2020-08-25 15.029 587,863 +7,492 0.00% 8,835,166
2020-08-21 2020-08-19 14.789 580,371 +22,476 0.00% 8,583,129
2020-08-19 2020-08-17 15.083 557,895 +3,746 0.00% 8,414,554
2020-08-14 2020-08-12 15.189 554,149 -3,263 0.00% 8,417,226
2020-08-11 2020-08-07 14.602 557,412 +2,248 0.00% 8,139,427
2020-08-05 2020-08-03 14.816 555,164 +1,498 0.00% 8,225,162
2020-07-30 2020-07-28 14.522 553,666 +3,746 0.00% 8,040,387
2020-07-28 2020-07-24 14.736 549,920 +3,746 0.00% 8,103,428
2020-07-27 2020-07-23 14.923 546,174 +3,746 0.00% 8,150,289
2020-07-23 2020-07-21 15.109 542,428 +11,238 0.00% 8,195,750
2020-07-15 2020-07-13 15.483 531,190 -2,360 0.00% 8,224,473
2020-07-13 2020-07-09 15.803 533,550 +749 0.00% 8,431,931
2020-07-02 2020-06-29 15.964 532,801 +11,238 0.00% 8,505,433
2020-06-30 2020-06-26 16.017 521,563 +14,985 0.00% 8,353,880
2020-06-29 2020-06-24 16.150 506,578 +7,492 0.00% 8,181,480
2020-06-23 2020-06-19 16.311 499,086 +23,765 0.00% 8,140,420
2020-06-10 2020-06-08 19.528 475,321 -11,238 0.00% 9,282,181
2020-06-09 2020-06-05 19.471 486,559 +30,949 0.00% 9,473,897
2020-06-03 2020-06-01 19.072 455,610 -7,015 0.00% 8,689,441
2020-05-26 2020-05-22 18.359 462,625 +23,852 0.00% 8,493,514
2020-05-21 2020-05-19 19.785 438,773 -259,573 0.00% 8,681,041
2020-05-15 2020-05-13 19.528 698,346 -11,926 0.01% 13,637,466
2020-04-28 2020-04-24 19.500 710,272 +35,077 0.01% 13,850,111
2020-04-09 2020-04-07 19.785 675,195 -3,507 0.01% 13,358,606
2020-04-03 2020-04-01 18.359 678,702 -7,016 0.01% 12,460,557
2020-04-02 2020-03-31 18.217 685,718 -2,104 0.01% 12,491,623
2020-03-30 2020-03-26 17.590 687,822 +2,104 0.01% 12,098,560
2020-03-27 2020-03-25 17.960 685,718 -2,104 0.01% 12,315,685
2020-03-25 2020-03-23 17.048 687,822 +2,806 0.01% 11,725,995
2020-03-24 2020-03-20 19.015 685,016 +42,794 0.01% 13,025,638
2020-03-19 2020-03-17 20.925 642,222 -5,612 0.01% 13,438,590
2020-03-18 2020-03-16 20.526 647,834 +6,314 0.01% 13,297,460
2020-03-17 2020-03-13 20.954 641,520 +14,732 0.01% 13,442,189
2020-03-16 2020-03-12 21.353 626,788 +702 0.01% 13,383,662
2020-03-11 2020-03-09 21.296 626,086 +2,104 0.01% 13,332,975
2020-03-04 2020-03-02 21.267 623,982 +4,911 0.01% 13,270,380
2020-03-02 2020-02-27 21.552 619,071 -19,748 0.01% 13,342,423
2020-02-28 2020-02-26 21.324 638,819 +2,806 0.01% 13,622,345
2020-02-27 2020-02-25 21.324 636,013 +27,360 0.01% 13,562,509
2020-02-21 2020-02-19 21.638 608,653 +112,248 0.01% 13,169,946
2020-02-20 2020-02-18 21.609 496,405 +2,105 0.00% 10,726,989
2020-02-19 2020-02-17 21.752 494,300 +98,216 0.00% 10,751,959
2020-02-12 2020-02-10 21.467 396,084 +49,109 0.00% 8,502,659
2020-02-05 2020-02-03 21.182 346,975 +701 0.00% 7,349,528
2020-02-03 2020-01-30 21.239 346,274 +14,031 0.00% 7,354,423
2020-01-29 2020-01-22 22.379 332,243 -14,031 0.00% 7,435,291
2020-01-23 2020-01-21 22.294 346,274 -14,554 0.00% 7,719,676
2020-01-14 2020-01-10 21.780 360,828 -2,105 0.00% 7,858,978
2020-01-13 2020-01-09 21.809 362,933 -2,104 0.00% 7,915,172
2020-01-10 2020-01-08 21.666 365,037 -1,403 0.00% 7,909,025
2020-01-03 2019-12-31 21.695 366,440 -3,508 0.00% 7,949,869
2019-12-17 2019-12-13 21.581 369,948 +701 0.00% 7,983,789
2019-12-16 2019-12-12 21.324 369,247 +2,105 0.00% 7,873,921
2019-12-11 2019-12-09 21.011 367,142 -6,440 0.00% 7,713,900
2019-12-04 2019-12-02 21.239 373,582 +701 0.00% 7,934,411
2019-12-03 2019-11-29 21.267 372,881 +4,210 0.00% 7,930,153
2019-11-28 2019-11-26 21.438 368,671 -8,425 0.00% 7,903,679
2019-11-26 2019-11-22 21.381 377,096 +3,508 0.00% 8,062,796
2019-11-20 2019-11-18 21.381 373,588 +701 0.00% 7,987,790
2019-11-08 2019-11-06 21.866 372,887 +7,016 0.00% 8,153,519
2019-11-04 2019-10-31 21.695 365,871 +2,104 0.00% 7,937,525
2019-11-01 2019-10-30 21.723 363,767 +3,508 0.00% 7,902,249
2019-10-21 2019-10-17 21.923 360,259 -2,105 0.00% 7,897,937
2019-10-18 2019-10-16 21.780 362,364 -701 0.00% 7,892,432
2019-10-17 2019-10-15 21.695 363,065 +1,403 0.00% 7,876,649
2019-10-15 2019-10-11 21.894 361,662 -2,392 0.00% 7,918,384
2019-10-10 2019-10-08 21.552 364,054 +1,403 0.00% 7,846,213
2019-10-09 2019-10-04 21.609 362,651 +3,507 0.00% 7,836,652
2019-09-10 2019-09-06 22.208 359,144 +2,767 0.00% 7,975,879
2019-09-05 2019-09-03 21.547 356,377 -4,873 0.00% 7,678,941
2019-09-04 2019-09-02 21.404 361,250 +3,277 0.00% 7,732,048
2019-09-03 2019-08-30 21.748 357,973 +3,481 0.00% 7,785,322
2019-08-28 2019-08-26 22.294 354,492 +2,088 0.00% 7,903,120
2019-08-27 2019-08-23 22.754 352,404 -3,132 0.00% 8,018,561
2019-08-26 2019-08-22 22.438 355,536 +2,050 0.00% 7,977,468
2019-08-23 2019-08-21 23.271 353,486 +23,011 0.00% 8,225,980
2019-08-21 2019-08-19 24.305 330,475 -16,931 0.00% 8,032,290
2019-08-20 2019-08-16 23.874 347,406 +17,418 0.00% 8,294,090
2019-08-19 2019-08-15 23.472 329,988 -13,923 0.00% 7,745,521
2019-08-16 2019-08-14 23.271 343,911 +13,923 0.00% 8,003,160
2019-08-14 2019-08-12 24.277 329,988 +2,088 0.00% 8,010,973
2019-08-13 2019-08-09 24.478 327,900 -696 0.00% 8,026,227
2019-08-09 2019-08-07 24.162 328,596 +1,393 0.00% 7,939,419
2019-08-07 2019-08-05 24.277 327,203 +1,392 0.00% 7,943,363
2019-08-06 2019-08-02 24.880 325,811 -2,089 0.00% 8,106,139
2019-07-31 2019-07-29 24.966 327,900 +2,089 0.00% 8,186,375
2019-07-29 2019-07-25 25.196 325,811 +2,140 0.00% 8,209,104
2019-07-22 2019-07-18 25.397 323,671 -4,366 0.00% 8,220,278
2019-07-12 2019-07-10 25.282 328,037 +20,884 0.00% 8,293,463
2019-07-11 2019-07-09 25.167 307,153 -3,481 0.00% 7,730,174
2019-07-03 2019-06-28 24.880 310,634 +11,835 0.00% 7,728,537
2019-06-28 2019-06-26 24.966 298,799 +1,392 0.00% 7,459,837
2019-06-24 2019-06-20 25.311 297,407 -7,658 0.00% 7,527,617
2019-06-21 2019-06-19 24.937 305,065 +697 0.00% 7,607,510
2019-06-14 2019-06-12 24.679 304,368 -3,481 0.00% 7,511,429
2019-06-13 2019-06-11 24.765 307,849 +25,454 0.00% 7,623,869
2019-06-04 2019-05-31 24.880 282,395 +1,393 0.00% 7,025,954
2019-06-03 2019-05-30 24.535 281,002 +5,569 0.00% 6,894,420
2019-05-30 2019-05-28 30.576 275,433 +32,394 0.00% 8,421,564
2019-05-29 2019-05-27 31.407 243,039 +626 0.00% 7,633,195
2019-05-16 2019-05-14 30.448 242,413 -6,254 0.00% 7,380,941
2019-05-15 2019-05-10 29.936 248,667 -4,377 0.00% 7,444,112
2019-05-02 2019-04-29 30.224 253,044 +625 0.00% 7,647,980
2019-04-24 2019-04-18 29.520 252,419 +6,254 0.00% 7,451,482
2019-04-18 2019-04-16 29.840 246,165 +625 0.00% 7,345,593
2019-04-17 2019-04-15 29.904 245,540 +625 0.00% 7,342,649
2019-04-15 2019-04-11 30.064 244,915 +1,876 0.00% 7,363,124
2019-04-12 2019-04-10 30.192 243,039 +6,879 0.00% 7,337,817
2019-04-01 2019-03-28 29.584 236,160 -4,377 0.00% 6,986,618
2019-03-29 2019-03-27 29.456 240,537 +3,126 0.00% 7,085,335
2019-03-26 2019-03-22 29.296 237,411 +626 0.00% 6,955,289
2019-03-22 2019-03-20 28.849 236,785 +1,876 0.00% 6,830,927
2019-03-19 2019-03-15 29.200 234,909 +2,501 0.00% 6,859,451
2019-03-15 2019-03-13 29.232 232,408 -3,127 0.00% 6,793,853
2019-03-14 2019-03-12 29.200 235,535 -1,876 0.00% 6,877,730
2019-03-13 2019-03-11 29.041 237,411 +6,254 0.00% 6,894,545
2019-03-06 2019-03-04 28.913 231,157 +1,876 0.00% 6,683,353
2019-03-01 2019-02-27 28.785 229,281 -3,752 0.00% 6,599,780
2019-02-28 2019-02-26 28.497 233,033 -1,251 0.00% 6,640,703
2019-02-27 2019-02-25 28.465 234,284 +5,003 0.00% 6,668,859
2019-02-22 2019-02-20 28.561 229,281 -13,758 0.00% 6,548,449
2019-02-21 2019-02-19 28.113 243,039 +6,254 0.00% 6,832,565
2019-02-14 2019-02-12 28.433 236,785 -1,251 0.00% 6,732,476
2019-02-01 2019-01-30 27.313 238,036 +625 0.00% 6,501,587
2019-01-31 2019-01-29 27.377 237,411 +626 0.00% 6,499,703
2019-01-29 2019-01-25 27.377 236,785 -46,307 0.00% 6,482,565
2019-01-25 2019-01-23 27.058 283,092 -1,251 0.00% 7,659,790
2019-01-14 2019-01-10 26.514 284,343 -30,552 0.00% 7,539,039
2019-01-02 2018-12-27 25.938 314,895 -625 0.00% 8,167,808
2018-12-28 2018-12-24 25.842 315,520 -12,901 0.00% 8,153,745
2018-12-11 2018-12-07 25.490 328,421 -6,253 0.00% 8,371,594
2018-11-19 2018-11-15 24.563 334,674 -1,251 0.00% 8,220,573
2018-11-12 2018-11-08 23.859 335,925 -29,737 0.00% 8,014,936
2018-11-09 2018-11-07 23.731 365,662 +1,251 0.00% 8,677,660
2018-11-08 2018-11-06 23.955 364,411 +1,250 0.00% 8,729,557
2018-11-07 2018-11-05 23.891 363,161 +1,251 0.00% 8,676,383
2018-11-02 2018-10-31 23.923 361,910 +1,251 0.00% 8,658,070
2018-10-30 2018-10-26 23.795 360,659 +1,250 0.00% 8,582,002
2018-10-26 2018-10-24 23.699 359,409 +3,127 0.00% 8,517,773
2018-10-16 2018-10-12 23.699 356,282 -2,501 0.00% 8,443,665
2018-10-15 2018-10-11 23.699 358,783 +4,377 0.00% 8,502,937
2018-10-12 2018-10-10 24.019 354,406 -1,876 0.00% 8,512,554
2018-10-11 2018-10-09 23.827 356,282 +4,377 0.00% 8,489,245
2018-10-10 2018-10-08 23.827 351,905 -625 0.00% 8,384,952
2018-10-05 2018-10-03 24.147 352,530 +13,132 0.00% 8,512,594
2018-10-04 2018-10-02 24.275 339,398 +1,251 0.00% 8,238,914
2018-10-03 2018-09-28 24.851 338,147 +1,250 0.00% 8,403,215
2018-09-26 2018-09-21 24.915 336,897 +1,876 0.00% 8,393,701
2018-09-19 2018-09-17 25.235 335,021 +1,251 0.00% 8,454,111
2018-09-12 2018-09-10 25.204 333,770 +625 0.00% 8,412,363
2018-09-11 2018-09-07 25.397 333,145 +16,208 0.00% 8,461,034
2018-08-28 2018-08-24 25.236 316,937 -4,812 0.00% 7,998,317
2018-08-16 2018-08-14 26.074 321,749 -7,447 0.00% 8,389,376
2018-08-07 2018-08-03 25.107 329,196 +31,027 0.00% 8,265,249
2018-08-06 2018-08-02 24.946 298,169 +1,241 0.00% 7,438,192
2018-07-31 2018-07-27 25.978 296,928 -2,047 0.00% 7,713,476
2018-07-24 2018-07-20 26.139 298,975 +3,102 0.00% 7,814,832
2018-07-20 2018-07-18 25.365 295,873 -372 0.00% 7,504,884
2018-07-16 2018-07-12 24.592 296,245 -10,652 0.00% 7,285,167
2018-06-27 2018-06-25 24.463 306,897 -3,723 0.00% 7,507,552
2018-06-22 2018-06-20 24.012 310,620 +24,571 0.00% 7,458,468
2018-06-21 2018-06-19 23.593 286,049 +6,205 0.00% 6,748,627
2018-06-15 2018-06-13 24.173 279,844 +3,103 0.00% 6,764,586
2018-06-11 2018-06-07 31.045 276,741 +6,826 0.00% 8,591,386
2018-06-08 2018-06-06 31.153 269,915 +27,804 0.00% 8,408,569
2018-06-07 2018-06-05 31.045 242,111 -1,670 0.00% 7,516,302
2018-06-05 2018-06-01 30.578 243,781 +1,113 0.00% 7,454,275
2018-05-17 2018-05-15 30.614 242,668 +557 0.00% 7,428,961
2018-05-15 2018-05-11 30.254 242,111 -5,567 0.00% 7,324,915
2018-05-09 2018-05-07 29.751 247,678 -27,830 0.00% 7,368,749
2018-05-08 2018-05-04 29.715 275,508 -5,566 0.00% 8,186,828
2018-05-04 2018-05-02 29.859 281,074 -55,662 0.00% 8,392,622
2018-05-03 2018-04-30 29.536 336,736 -27,831 0.00% 9,945,745
2018-05-02 2018-04-27 29.105 364,567 -114,662 0.00% 10,610,561
2018-04-30 2018-04-26 29.105 479,229 -80,152 0.01% 13,947,748
2018-04-27 2018-04-25 29.105 559,381 -55,662 0.01% 16,280,536
2018-04-18 2018-04-16 29.033 615,043 +11,133 0.01% 17,856,355
2018-04-13 2018-04-11 29.069 603,910 -4,453 0.01% 17,554,833
2018-03-27 2018-03-23 29.033 608,363 +1,113 0.01% 17,662,416
2018-03-26 2018-03-22 29.392 607,250 +556 0.01% 17,848,297
2018-03-21 2018-03-19 28.961 606,694 -1,224 0.01% 17,570,362
2018-03-20 2018-03-16 28.853 607,918 +547 0.01% 17,540,280
2018-03-14 2018-03-12 28.063 607,371 -2,784 0.01% 17,044,374
2018-03-12 2018-03-08 27.811 610,155 -556 0.01% 16,969,033
2018-03-07 2018-03-05 27.488 610,711 +556 0.01% 16,787,002
2018-03-01 2018-02-27 27.955 610,155 -556 0.01% 17,056,729
2018-02-21 2018-02-15 26.589 610,711 +556 0.01% 16,238,407
2018-01-31 2018-01-29 27.775 610,155 -6,122 0.01% 16,947,110
2018-01-23 2018-01-19 27.667 616,277 +445 0.01% 17,050,717
2018-01-22 2018-01-18 27.667 615,832 +557 0.01% 17,038,405
2018-01-10 2018-01-08 27.847 615,275 +556 0.01% 17,133,534
2018-01-08 2018-01-04 27.775 614,719 -4,445 0.01% 17,073,875
2018-01-03 2017-12-29 27.524 619,164 +2,783 0.01% 17,041,603
2017-12-14 2017-12-12 27.380 616,381 -12,245 0.01% 16,876,414
2017-12-08 2017-12-06 27.667 628,626 -171,416 0.01% 17,392,381
2017-11-30 2017-11-28 27.452 800,042 +1,670 0.01% 21,962,517
2017-11-24 2017-11-22 26.589 798,372 +1,374 0.01% 21,228,191
2017-11-15 2017-11-13 26.482 796,998 -36,736 0.01% 21,105,745
2017-11-01 2017-10-30 26.625 833,734 +5,566 0.01% 22,198,401
2017-10-20 2017-10-18 26.805 828,168 -1,225 0.01% 22,198,991
2017-10-19 2017-10-17 26.697 829,393 -2,783 0.01% 22,142,423
2017-09-21 2017-09-19 26.517 832,176 -5,926 0.01% 22,067,214
2017-09-20 2017-09-18 26.553 838,102 +5,926 0.01% 22,254,471
2017-09-15 2017-09-13 26.482 832,176 +2,783 0.01% 22,037,313
2017-09-12 2017-09-08 27.022 829,393 +6,653 0.01% 22,411,600
2017-09-11 2017-09-07 26.913 822,740 -2,760 0.01% 22,142,420
2017-09-06 2017-09-04 26.949 825,500 -12,148 0.01% 22,246,601
2017-09-04 2017-08-31 26.804 837,648 -8,624 0.01% 22,452,615
2017-08-25 2017-08-22 26.587 846,272 +9,938 0.01% 22,499,854
2017-08-21 2017-08-17 27.022 836,334 -3,036 0.01% 22,599,157
2017-08-14 2017-08-10 26.913 839,370 +1,656 0.01% 22,589,984
2017-08-08 2017-08-04 26.985 837,714 -1,104 0.01% 22,606,103
2017-08-03 2017-08-01 26.768 838,818 +1,656 0.01% 22,453,593
2017-07-14 2017-07-12 26.841 837,162 -7,178 0.01% 22,469,912
2017-07-06 2017-07-04 26.189 844,340 -156,810 0.01% 22,112,066
2017-07-05 2017-07-03 26.261 1,001,150 -1,247 0.01% 26,291,225
2017-06-29 2017-06-27 26.841 1,002,397 +1,247 0.01% 26,904,915
2017-06-26 2017-06-22 26.841 1,001,150 -2,761 0.01% 26,871,445
2017-06-23 2017-06-21 26.623 1,003,911 +91,164 0.01% 26,727,369
2017-06-14 2017-06-12 26.659 912,747 +1,105 0.01% 24,333,349
2017-06-12 2017-06-08 33.934 911,642 -11,043 0.01% 30,935,471
2017-06-09 2017-06-07 33.732 922,685 +95,364 0.01% 31,123,831
2017-06-02 2017-05-31 33.651 827,321 -1,634 0.01% 27,840,188
2017-06-01 2017-05-29 32.803 828,955 -3,168 0.01% 27,191,934
2017-05-26 2017-05-24 32.278 832,123 -6,590 0.01% 26,858,851
2017-05-17 2017-05-15 31.308 838,713 +2,475 0.01% 26,258,396
2017-05-05 2017-05-02 31.308 836,238 +991 0.01% 26,180,909
2017-05-04 2017-04-28 31.389 835,247 -2,971 0.01% 26,217,366
2017-04-26 2017-04-24 31.025 838,218 -2,475 0.01% 26,005,866
2017-04-20 2017-04-18 31.066 840,693 +14,015 0.01% 26,116,615
2017-04-07 2017-04-05 31.914 826,678 -9,901 0.01% 26,382,539
2017-03-31 2017-03-29 31.308 836,579 -9,585 0.01% 26,191,585
2017-03-30 2017-03-28 31.308 846,164 -316,632 0.01% 26,491,672
2017-03-22 2017-03-20 30.662 1,162,796 +2,475 0.02% 35,653,192
2017-03-09 2017-03-07 30.217 1,160,321 -2,524 0.02% 35,061,692
2017-03-08 2017-03-06 30.460 1,162,845 -4,357 0.02% 35,419,815
2017-03-02 2017-02-28 30.177 1,167,202 +4,951 0.02% 35,222,465
2017-03-01 2017-02-27 30.298 1,162,251 -1,981 0.02% 35,213,915
2017-02-17 2017-02-15 30.136 1,164,232 +991 0.02% 35,085,808
2017-02-09 2017-02-07 29.934 1,163,241 -1,486 0.02% 34,820,983
2017-02-08 2017-02-06 29.692 1,164,727 -2,475 0.02% 34,583,154
2017-02-03 2017-02-01 29.652 1,167,202 -495 0.02% 34,609,490
2017-02-02 2017-01-27 29.611 1,167,697 -990 0.02% 34,576,996
2017-01-13 2017-01-11 29.248 1,168,687 -9,902 0.02% 34,181,404
2017-01-12 2017-01-10 29.207 1,178,589 -17,328 0.02% 34,423,403
2016-12-29 2016-12-23 27.470 1,195,917 +495 0.02% 32,852,095
2016-12-28 2016-12-22 27.591 1,195,422 +19,803 0.02% 32,983,373
2016-12-23 2016-12-21 27.672 1,175,619 +2,476 0.02% 32,531,964
2016-12-22 2016-12-20 27.713 1,173,143 -26,299 0.02% 32,510,840
2016-12-20 2016-12-16 27.874 1,199,442 +5,941 0.02% 33,433,471
2016-12-19 2016-12-15 27.874 1,193,501 +3,466 0.02% 33,267,870
2016-12-13 2016-12-09 28.561 1,190,035 +3,960 0.02% 33,988,521
2016-12-07 2016-12-05 28.480 1,186,075 -495 0.02% 33,779,591
2016-12-06 2016-12-02 28.521 1,186,570 +10,397 0.02% 33,841,623
2016-12-02 2016-11-30 29.167 1,176,173 +4,951 0.02% 34,305,324
2016-12-01 2016-11-29 29.288 1,171,222 -22,774 0.02% 34,302,861
2016-11-28 2016-11-24 29.005 1,193,996 +19,803 0.02% 34,632,228
2016-11-24 2016-11-22 29.005 1,174,193 +2,827 0.02% 34,057,836
2016-11-16 2016-11-14 28.925 1,171,366 +6,931 0.02% 33,881,198
2016-11-15 2016-11-11 29.530 1,164,435 +20,298 0.02% 34,386,324
2016-11-14 2016-11-10 30.621 1,144,137 +990 0.02% 35,034,857
2016-11-11 2016-11-09 30.540 1,143,147 +5,941 0.02% 34,912,182
2016-11-07 2016-11-03 30.621 1,137,206 +2,476 0.02% 34,822,622
2016-11-03 2016-11-01 31.308 1,134,730 -1,485 0.02% 35,526,086
2016-11-02 2016-10-31 30.702 1,136,215 -5,446 0.02% 34,884,076
2016-10-27 2016-10-25 30.379 1,141,661 -47,033 0.02% 34,682,319
2016-10-13 2016-10-11 29.652 1,188,694 -4,793 0.02% 35,246,764
2016-10-11 2016-10-06 29.611 1,193,487 +8,912 0.02% 35,340,671
2016-09-28 2016-09-26 29.652 1,184,575 +4,951 0.02% 35,124,629
2016-09-22 2016-09-20 29.934 1,179,624 -2,476 0.02% 35,311,399
2016-09-12 2016-09-08 29.813 1,182,100 +9,585 0.02% 35,241,475
2016-09-09 2016-09-07 29.690 1,172,515 -1,964 0.02% 34,812,460
2016-09-05 2016-09-01 29.935 1,174,479 +2,455 0.02% 35,157,774
2016-08-26 2016-08-24 29.487 1,172,024 -2,946 0.02% 34,559,213
2016-08-23 2016-08-19 29.446 1,174,970 +2,946 0.02% 34,598,228
2016-08-17 2016-08-15 29.894 1,172,024 -5,402 0.02% 35,036,551
2016-08-16 2016-08-12 29.731 1,177,426 -17,825 0.02% 35,006,223
2016-08-11 2016-08-09 29.609 1,195,251 -14,034 0.02% 35,390,142
2016-08-10 2016-08-08 29.650 1,209,285 +18,170 0.02% 35,854,925
2016-07-26 2016-07-22 29.405 1,191,115 -1,473 0.02% 35,025,123
2016-07-22 2016-07-20 29.202 1,192,588 -29,464 0.02% 34,825,581
2016-07-21 2016-07-19 29.080 1,222,052 +29,464 0.02% 35,536,666
2016-07-20 2016-07-18 29.039 1,192,588 -2,456 0.02% 34,631,296
2016-07-14 2016-07-12 28.713 1,195,044 +2,456 0.02% 34,313,245
2016-07-12 2016-07-08 28.306 1,192,588 -2,701 0.02% 33,757,014
2016-07-07 2016-07-05 28.835 1,195,289 -982 0.02% 34,466,323
2016-07-05 2016-06-30 28.794 1,196,271 -246 0.02% 34,445,918
2016-07-04 2016-06-29 28.265 1,196,517 -2,701 0.02% 33,819,495
2016-06-29 2016-06-27 27.980 1,199,218 +884 0.02% 33,553,950
2016-06-28 2016-06-24 27.328 1,198,334 -12,669 0.02% 32,748,332
2016-06-27 2016-06-23 27.247 1,211,003 -24,554 0.02% 32,995,910
2016-06-24 2016-06-22 27.491 1,235,557 +112,234 0.02% 33,966,855
2016-06-23 2016-06-21 27.410 1,123,323 +982 0.02% 30,789,915
2016-06-22 2016-06-20 27.287 1,122,341 -1,473 0.02% 30,625,868
2016-06-20 2016-06-16 26.880 1,123,814 +2,455 0.02% 30,208,360
2016-06-14 2016-06-10 28.428 1,121,359 -982 0.02% 31,877,839
2016-06-10 2016-06-07 35.194 1,122,341 +119,273 0.02% 39,500,081
2016-06-06 2016-06-02 34.649 1,003,068 +2,200 0.02% 34,755,020
2016-05-26 2016-05-24 32.921 1,000,868 +4,398 0.02% 32,949,404
2016-05-25 2016-05-23 32.557 996,470 +26,391 0.02% 32,442,136
2016-05-24 2016-05-20 32.784 970,079 +7,917 0.02% 31,803,474
2016-05-18 2016-05-16 32.603 962,162 +880 0.02% 31,368,919
2016-05-09 2016-05-05 32.648 961,282 -1,320 0.02% 31,383,939
2016-05-05 2016-05-03 32.512 962,602 +2,199 0.02% 31,295,723
2016-04-05 2016-03-31 32.966 960,403 +1,320 0.02% 31,660,933
2016-04-01 2016-03-30 32.830 959,083 -6,158 0.02% 31,486,587
2016-03-18 2016-03-16 32.102 965,241 -1,320 0.02% 30,986,509
2016-03-17 2016-03-15 31.966 966,561 +4,399 0.02% 30,897,034
2016-03-15 2016-03-11 31.739 962,162 -219 0.02% 30,537,664
2016-03-14 2016-03-10 31.466 962,381 -440 0.02% 30,282,054
2016-03-11 2016-03-09 31.420 962,821 +18,913 0.02% 30,252,119
2016-03-10 2016-03-08 31.557 943,908 +21,992 0.02% 29,786,627
2016-03-07 2016-03-03 31.648 921,916 +14,515 0.02% 29,176,473
2016-03-04 2016-03-02 32.102 907,401 -1,759 0.02% 29,129,709
2016-03-03 2016-03-01 31.057 909,160 -1,171 0.02% 28,235,353
2016-03-02 2016-02-29 31.102 910,331 +2,199 0.02% 28,313,113
2016-02-29 2016-02-25 31.102 908,132 +65,977 0.02% 28,244,720
2016-02-23 2016-02-19 31.648 842,155 +2,199 0.02% 26,652,225
2016-02-16 2016-02-12 31.057 839,956 -1,320 0.02% 26,086,117
2016-02-11 2016-02-04 31.284 841,276 -13,195 0.02% 26,318,379
2016-02-05 2016-02-03 30.738 854,471 -30,789 0.02% 26,264,928
2016-01-27 2016-01-25 30.511 885,260 -880 0.02% 27,010,060
2016-01-25 2016-01-21 30.511 886,140 -131,953 0.02% 27,036,910
2016-01-22 2016-01-20 31.830 1,018,093 +1,320 0.02% 32,405,422
2016-01-20 2016-01-18 32.784 1,016,773 +1,759 0.02% 33,334,310
2016-01-06 2016-01-04 33.921 1,015,014 +5,718 0.02% 34,430,478
2015-12-15 2015-12-11 33.967 1,009,296 -4,398 0.02% 34,282,410
2015-12-11 2015-12-09 34.149 1,013,694 +1,319 0.02% 34,616,169
2015-12-10 2015-12-08 34.330 1,012,375 +4,399 0.02% 34,755,261
2015-12-02 2015-11-30 34.603 1,007,976 +880 0.02% 34,879,242
2015-11-26 2015-11-24 35.467 1,007,096 -880 0.02% 35,718,866
2015-11-12 2015-11-10 35.422 1,007,976 +14,515 0.02% 35,704,244
2015-11-10 2015-11-06 35.513 993,461 +1,319 0.02% 35,280,445
2015-11-06 2015-11-04 36.422 992,142 -15,834 0.02% 36,135,872
2015-10-29 2015-10-27 36.422 1,007,976 +12,755 0.02% 36,712,580
2015-10-28 2015-10-26 36.331 995,221 -4,398 0.02% 36,157,509
2015-10-15 2015-10-13 34.421 999,619 -3,079 0.02% 34,408,249
2015-10-09 2015-10-07 34.012 1,002,698 -880 0.02% 34,103,892
2015-10-08 2015-10-06 33.285 1,003,578 +2,639 0.02% 33,403,687
2015-10-07 2015-10-05 33.876 1,000,939 -2,199 0.02% 33,907,524
2015-10-05 2015-09-30 33.012 1,003,138 -880 0.02% 33,115,361
2015-10-02 2015-09-29 32.830 1,004,018 +880 0.02% 32,961,798
2015-09-18 2015-09-16 34.649 1,003,138 -1,759 0.02% 34,757,445
2015-09-16 2015-09-14 34.469 1,004,897 +2,199 0.02% 34,637,824
2015-09-15 2015-09-11 34.148 1,002,698 +8,000 0.02% 34,240,305
2015-09-10 2015-09-08 33.690 994,698 -3,490 0.02% 33,511,185
2015-09-04 2015-09-01 33.094 998,188 +31,108 0.02% 33,033,968
2015-09-02 2015-08-31 33.506 967,080 +13,090 0.02% 32,403,430
2015-09-01 2015-08-28 33.461 953,990 +56,723 0.02% 31,921,103
2015-08-31 2015-08-27 34.148 897,267 +21,817 0.02% 30,640,029
2015-08-28 2015-08-26 33.552 875,450 +44,942 0.02% 29,373,361
2015-08-27 2015-08-25 33.506 830,508 -1,745 0.02% 27,827,386
2015-08-25 2015-08-21 34.194 832,253 +1,309 0.02% 28,458,067
2015-08-21 2015-08-19 34.836 830,944 +36,215 0.02% 28,946,533
2015-08-19 2015-08-17 35.890 794,729 -4,363 0.02% 28,522,792
2015-08-18 2015-08-14 36.073 799,092 +7,418 0.02% 28,825,890
2015-08-17 2015-08-13 36.348 791,674 -3,927 0.02% 28,776,023
2015-08-14 2015-08-12 36.394 795,601 -3,055 0.02% 28,955,231
2015-08-12 2015-08-10 36.394 798,656 -4,363 0.02% 29,066,415
2015-08-11 2015-08-07 36.211 803,019 +7,418 0.02% 29,077,972
2015-08-06 2015-08-04 36.532 795,601 -3,055 0.02% 29,064,633
2015-08-05 2015-08-03 35.982 798,656 +349 0.02% 28,736,947
2015-07-30 2015-07-28 36.119 798,307 -3,054 0.02% 28,834,164
2015-07-24 2015-07-22 36.027 801,361 +3,054 0.02% 28,871,009
2015-07-23 2015-07-21 36.348 798,307 +8,727 0.02% 29,017,122
2015-07-20 2015-07-16 36.440 789,580 -436 0.02% 28,772,293
2015-07-17 2015-07-15 36.532 790,016 -3,055 0.02% 28,860,604
2015-07-16 2015-07-14 36.119 793,071 +3,055 0.02% 28,645,044
2015-07-15 2015-07-13 36.211 790,016 -3,055 0.02% 28,607,123
2015-07-14 2015-07-10 35.844 793,071 +7,418 0.02% 28,426,935
2015-07-13 2015-07-09 35.752 785,653 -104,284 0.02% 28,089,020
2015-07-10 2015-07-08 35.386 889,937 -65,450 0.02% 31,491,096
2015-07-08 2015-07-06 36.669 955,387 +1,309 0.02% 35,033,258
2015-07-07 2015-07-03 36.853 954,078 +3,491 0.02% 35,160,184
2015-07-06 2015-07-02 36.990 950,587 -2,182 0.02% 35,162,246
2015-07-03 2015-06-30 37.265 952,769 -3,490 0.02% 35,504,988
2015-07-02 2015-06-29 36.853 956,259 -3,142 0.02% 35,240,559
2015-06-30 2015-06-26 36.853 959,401 +1,309 0.02% 35,356,350
2015-06-29 2015-06-25 37.036 958,092 -1,309 0.02% 35,483,772
2015-06-26 2015-06-24 37.082 959,401 +4,363 0.02% 35,576,228
2015-06-25 2015-06-23 37.403 955,038 -4,363 0.02% 35,720,869
2015-06-23 2015-06-19 36.944 959,401 -7,941 0.02% 35,444,301
2015-06-17 2015-06-15 36.257 967,342 +84,608 0.02% 35,072,582
2015-06-16 2015-06-12 36.623 882,734 +4,363 0.02% 32,328,670
2015-06-15 2015-06-11 36.394 878,371 +3,491 0.02% 31,967,575
2015-06-12 2015-06-10 36.486 874,880 +6,109 0.02% 31,920,726
2015-06-11 2015-06-09 36.944 868,771 +7,854 0.02% 32,096,048
2015-06-09 2015-06-05 38.044 860,917 +1,745 0.02% 32,752,962
2015-06-08 2015-06-04 38.319 859,172 +8,727 0.02% 32,922,863
2015-06-05 2015-06-03 38.411 850,445 +4,363 0.02% 32,666,414
2015-06-04 2015-06-02 47.579 846,082 +436 0.02% 40,255,422
2015-06-03 2015-06-01 47.732 845,646 +86,363 0.02% 40,364,188
2015-06-01 2015-05-28 47.528 759,283 +39,177 0.02% 36,086,883
2015-05-29 2015-05-27 47.783 720,106 +16,063 0.02% 34,408,702
2015-05-27 2015-05-22 47.732 704,043 +1,959 0.02% 33,605,225
2015-05-21 2015-05-19 47.732 702,084 +783 0.02% 33,511,718
2015-05-13 2015-05-11 47.425 701,301 +15,671 0.02% 33,259,536
2015-05-11 2015-05-07 47.425 685,630 -1,175 0.02% 32,516,331
2015-05-07 2015-05-05 47.374 686,805 +11,753 0.02% 32,536,995
2015-05-06 2015-05-04 47.425 675,052 +7,836 0.02% 32,014,664
2015-05-05 2015-04-30 47.221 667,216 +27,424 0.02% 31,506,793
2015-04-30 2015-04-28 47.477 639,792 +3,134 0.02% 30,375,103
2015-04-24 2015-04-22 46.864 636,658 +1,175 0.02% 29,836,295
2015-04-22 2015-04-20 46.915 635,483 +3,134 0.02% 29,813,671
2015-04-21 2015-04-17 47.987 632,349 +1,176 0.02% 30,344,550
2015-04-20 2015-04-16 48.140 631,173 +2,350 0.02% 30,384,781
2015-04-16 2015-04-14 48.140 628,823 -2,742 0.02% 30,271,652
2015-04-15 2015-04-13 48.191 631,565 +1,175 0.02% 30,435,894
2015-04-14 2015-04-10 47.987 630,390 +5,093 0.02% 30,250,543
2015-04-13 2015-04-09 47.783 625,297 -6,503 0.02% 29,878,460
2015-04-10 2015-04-08 46.609 631,800 -6,269 0.02% 29,447,363
2015-03-30 2015-03-26 45.383 638,069 -3,917 0.02% 28,957,790
2015-03-27 2015-03-25 45.281 641,986 -1,567 0.02% 29,070,011
2015-03-24 2015-03-20 44.873 643,553 +1,567 0.02% 28,878,139
2015-03-23 2015-03-19 45.128 641,986 +15,671 0.02% 28,971,690
2015-03-20 2015-03-18 44.618 626,315 -1,567 0.02% 27,944,752
2015-03-18 2015-03-16 44.107 627,882 +1,175 0.02% 27,694,134
2015-03-17 2015-03-13 43.801 626,707 +8,227 0.02% 27,450,347
2015-03-16 2015-03-12 43.954 618,480 +5,877 0.02% 27,184,717
2015-03-02 2015-02-26 44.771 612,603 -27,150 0.01% 27,426,774
2015-02-27 2015-02-25 44.669 639,753 -1,567 0.02% 28,576,984
2015-02-24 2015-02-18 44.669 641,320 -784 0.02% 28,646,980
2015-02-17 2015-02-13 44.158 642,104 +9,403 0.02% 28,354,206
2015-02-13 2015-02-11 44.311 632,701 +3,917 0.02% 28,035,884
2015-02-10 2015-02-06 44.516 628,784 +2,351 0.02% 27,990,714
2015-02-06 2015-02-04 44.975 626,433 +2,351 0.02% 28,173,873
2015-02-05 2015-02-03 45.077 624,082 +29,774 0.02% 28,131,855
2015-02-04 2015-02-02 45.486 594,308 +17,238 0.01% 27,032,443
2015-02-03 2015-01-30 45.435 577,070 +31,342 0.01% 26,218,903
2015-01-29 2015-01-27 45.537 545,728 -2,350 0.01% 24,850,613
2015-01-23 2015-01-21 45.026 548,078 +2,350 0.01% 24,677,830
2015-01-22 2015-01-20 45.486 545,728 -2,350 0.01% 24,822,753
2015-01-13 2015-01-09 45.230 548,078 -3,918 0.01% 24,789,748
2015-01-08 2015-01-06 44.362 551,996 +3,918 0.01% 24,487,910
2015-01-06 2015-01-02 45.332 548,078 +783 0.01% 24,845,706
2015-01-05 2014-12-31 45.332 547,295 +2,878 0.01% 24,810,211
2015-01-02 2014-12-29 45.690 544,417 -1,958 0.01% 24,874,292
2014-12-19 2014-12-17 43.750 546,375 +1,958 0.01% 23,903,839
2014-12-17 2014-12-15 44.567 544,417 -1,958 0.01% 24,262,857
2014-12-12 2014-12-10 45.179 546,375 +783 0.01% 24,684,828
2014-12-03 2014-12-01 45.383 545,592 +6,269 0.01% 24,760,862
2014-12-02 2014-11-28 46.915 539,323 -3,918 0.01% 25,302,327
2014-11-19 2014-11-17 47.783 543,241 -1,567 0.01% 25,957,592
2014-11-18 2014-11-14 47.834 544,808 +391 0.01% 26,060,280
2014-11-12 2014-11-10 46.813 544,417 -10,186 0.01% 25,485,727
2014-11-10 2014-11-06 46.507 554,603 -1,175 0.01% 25,792,688
2014-10-31 2014-10-29 45.843 555,778 -4,309 0.01% 25,478,491
2014-10-17 2014-10-15 45.792 560,087 -4,310 0.01% 25,647,436
2014-10-16 2014-10-14 45.639 564,397 -3,918 0.01% 25,758,361
2014-10-15 2014-10-13 45.230 568,315 -1,175 0.01% 25,705,074
2014-10-13 2014-10-09 44.822 569,490 -3,134 0.01% 25,525,639
2014-10-10 2014-10-08 43.341 572,624 -78 0.01% 24,818,370
2014-10-07 2014-10-03 43.086 572,702 +5,093 0.01% 24,675,568
2014-10-06 2014-09-30 42.984 567,609 +3,526 0.01% 24,398,177
2014-09-22 2014-09-18 44.720 564,083 +1,958 0.01% 25,225,694
2014-09-18 2014-09-16 44.720 562,125 +1,959 0.01% 25,138,133
2014-09-16 2014-09-12 45.541 560,166 +3,820 0.01% 25,510,426
2014-09-10 2014-09-05 46.209 556,346 +1,556 0.01% 25,708,214
2014-09-08 2014-09-04 46.826 554,790 -5,776 0.01% 25,978,511
2014-09-04 2014-09-02 46.260 560,566 -1,556 0.01% 25,932,030
2014-09-03 2014-09-01 45.387 562,122 -778 0.01% 25,512,824
2014-09-01 2014-08-28 45.849 562,900 +389 0.01% 25,808,535
2014-08-29 2014-08-27 45.952 562,511 +1,167 0.01% 25,848,526
2014-08-26 2014-08-22 47.134 561,344 -25,681 0.01% 26,458,528
2014-08-25 2014-08-21 46.415 587,025 -3,113 0.01% 27,246,555
2014-08-22 2014-08-20 47.186 590,138 -19,455 0.01% 27,846,045
2014-08-21 2014-08-19 45.746 609,593 -8,560 0.01% 27,886,707
2014-08-19 2014-08-15 44.718 618,153 +1,167 0.02% 27,642,829
2014-08-18 2014-08-14 44.616 616,986 +1,946 0.02% 27,527,216
2014-08-12 2014-08-08 44.050 615,040 -1,946 0.02% 27,092,647
2014-08-11 2014-08-07 43.999 616,986 -30,739 0.02% 27,146,655
2014-08-04 2014-07-31 43.588 647,725 +1,168 0.02% 28,232,788
2014-08-01 2014-07-30 43.690 646,557 +1,945 0.02% 28,248,344
2014-07-31 2014-07-29 43.331 644,612 +1,168 0.02% 27,931,433
2014-07-29 2014-07-25 43.279 643,444 +1,945 0.02% 27,847,749
2014-07-23 2014-07-21 43.176 641,499 -389 0.02% 27,697,624
2014-07-21 2014-07-17 43.433 641,888 -856 0.02% 27,879,387
2014-07-11 2014-07-09 42.971 642,744 -856 0.02% 27,619,230
2014-07-09 2014-07-07 43.331 643,600 +3,113 0.02% 27,887,582
2014-07-07 2014-07-03 43.690 640,487 +3,502 0.02% 27,983,143
2014-06-30 2014-06-26 43.382 636,985 -16,143 0.02% 27,633,691
2014-06-26 2014-06-24 42.868 653,128 -2,256 0.02% 27,998,296
2014-06-25 2014-06-23 42.457 655,384 -779 0.02% 27,825,510
2014-06-24 2014-06-20 43.074 656,163 -1,167 0.02% 28,263,309
2014-06-20 2014-06-18 42.971 657,330 +61,137 0.02% 28,246,002
2014-06-17 2014-06-13 43.279 596,193 +1,945 0.02% 25,802,763
2014-06-11 2014-06-09 43.125 594,248 -3,891 0.02% 25,626,951
2014-06-10 2014-06-06 43.331 598,139 -13,229 0.02% 25,917,729
2014-06-09 2014-06-05 54.428 611,368 -778 0.02% 33,275,676
2014-06-06 2014-06-04 54.428 612,146 +69,368 0.02% 33,318,021
2014-06-05 2014-06-03 54.314 542,778 +5,591 0.02% 29,480,315
2014-06-04 2014-05-30 53.627 537,187 +2,446 0.02% 28,807,711
2014-06-03 2014-05-29 54.028 534,741 +4,194 0.02% 28,890,772
2014-05-30 2014-05-28 54.028 530,547 -1,049 0.02% 28,664,180
2014-05-29 2014-05-27 53.799 531,596 +1,817 0.02% 28,599,157
2014-05-15 2014-05-13 51.452 529,779 -698 0.02% 27,258,258
2014-05-14 2014-05-12 51.280 530,477 -699 0.02% 27,203,090
2014-05-13 2014-05-09 50.021 531,176 +699 0.02% 26,570,122
2014-05-12 2014-05-08 50.708 530,477 -699 0.02% 26,899,484
2014-05-09 2014-05-07 49.850 531,176 -2,097 0.02% 26,478,920
2014-05-08 2014-05-05 50.250 533,273 +2,796 0.02% 26,797,099
2014-04-30 2014-04-28 49.678 530,477 -699 0.02% 26,352,993
2014-04-29 2014-04-25 49.449 531,176 +699 0.02% 26,266,116
2014-04-14 2014-04-10 51.052 530,477 -1,748 0.02% 27,081,648
2014-04-09 2014-04-07 49.563 532,225 -699 0.02% 26,378,909
2014-04-03 2014-04-01 49.220 532,924 -699 0.02% 26,230,550
2014-04-02 2014-03-31 48.419 533,623 -1,747 0.02% 25,837,386
2014-04-01 2014-03-28 47.961 535,370 -699 0.02% 25,676,849
2014-03-31 2014-03-27 48.304 536,069 -3,506 0.02% 25,894,457
2014-03-27 2014-03-25 46.931 539,575 -1,048 0.02% 25,322,661
2014-03-26 2014-03-24 46.530 540,623 -699 0.02% 25,155,256
2014-03-25 2014-03-21 45.614 541,322 +15,725 0.02% 24,692,080
2014-03-24 2014-03-20 45.901 525,597 +1,748 0.02% 24,125,200
2014-03-17 2014-03-13 46.816 523,849 -1,119 0.02% 24,524,665
2014-03-10 2014-03-06 47.961 524,968 -5,241 0.02% 25,177,959
2014-03-07 2014-03-05 47.331 530,209 +349 0.02% 25,095,524
2014-03-05 2014-03-03 47.732 529,860 +5,281 0.02% 25,291,283
2014-03-04 2014-02-28 47.846 524,579 +6,290 0.02% 25,099,256
2014-03-03 2014-02-27 48.190 518,289 -699 0.02% 24,976,280
2014-02-28 2014-02-26 47.331 518,988 -698 0.02% 24,564,419
2014-02-27 2014-02-25 46.645 519,686 -1,818 0.02% 24,240,540
2014-02-24 2014-02-20 45.500 521,504 -1,747 0.02% 23,728,399
2014-02-21 2014-02-19 45.843 523,251 +699 0.02% 23,987,570
2014-02-20 2014-02-18 45.958 522,552 +1,048 0.02% 24,015,339
2014-02-17 2014-02-13 45.614 521,504 +1,748 0.02% 23,788,093
2014-02-13 2014-02-11 44.699 519,756 -699 0.02% 23,232,407
2014-02-12 2014-02-10 43.955 520,455 +699 0.02% 22,876,421
2014-02-07 2014-02-05 44.641 519,756 +1,747 0.02% 23,202,660
2014-02-06 2014-02-04 45.157 518,009 +2,097 0.02% 23,391,495
2014-02-05 2014-01-30 45.729 515,912 +699 0.02% 23,592,072
2014-01-29 2014-01-27 46.473 515,213 +3,494 0.02% 23,943,438
2014-01-28 2014-01-24 47.217 511,719 +4,193 0.02% 24,161,793
2014-01-27 2014-01-23 48.590 507,526 +9,436 0.02% 24,660,942
2014-01-24 2014-01-22 48.648 498,090 -1,748 0.01% 24,230,949
2014-01-21 2014-01-17 49.220 499,838 +1,748 0.01% 24,602,055
2014-01-20 2014-01-16 48.819 498,090 +8,736 0.01% 24,316,470
2014-01-17 2014-01-15 48.705 489,354 +2,446 0.01% 23,833,969
2014-01-16 2014-01-14 48.877 486,908 -4,193 0.01% 23,798,438
2014-01-15 2014-01-13 49.106 491,101 +4,892 0.01% 24,115,806
2014-01-14 2014-01-10 49.449 486,209 -4,543 0.01% 24,042,543
2014-01-13 2014-01-09 49.106 490,752 +3,559 0.01% 24,098,668
2014-01-10 2014-01-08 49.277 487,193 +699 0.01% 24,007,551
2014-01-09 2014-01-07 49.392 486,494 +1,049 0.01% 24,028,793
2014-01-03 2013-12-31 50.880 485,445 +2,446 0.01% 24,699,346
2013-12-30 2013-12-24 50.594 482,999 +8,386 0.01% 24,436,678
2013-12-27 2013-12-20 49.907 474,613 +1,748 0.01% 23,686,440
2013-12-23 2013-12-19 50.136 472,865 +1,048 0.01% 23,707,456
2013-12-19 2013-12-17 51.052 471,817 +7,688 0.01% 24,086,966
2013-12-18 2013-12-16 51.109 464,129 -1,398 0.01% 23,721,046
2013-12-16 2013-12-12 51.338 465,527 +699 0.01% 23,899,069
2013-12-13 2013-12-11 51.166 464,828 +8,387 0.01% 23,783,374
2013-12-11 2013-12-09 51.853 456,441 +699 0.01% 23,667,725
2013-12-04 2013-12-02 52.597 455,742 -1,049 0.01% 23,970,563
2013-12-02 2013-11-28 52.482 456,791 -349 0.01% 23,973,450
2013-11-26 2013-11-22 52.024 457,140 -3,494 0.01% 23,782,460
2013-11-22 2013-11-20 52.082 460,634 -1,049 0.01% 23,990,597
2013-11-20 2013-11-18 52.024 461,683 -699 0.01% 24,018,807
2013-11-19 2013-11-15 51.395 462,382 -699 0.01% 23,764,076
2013-11-18 2013-11-14 51.166 463,081 -8,666 0.01% 23,693,987
2013-11-15 2013-11-13 51.280 471,747 +4,892 0.01% 24,191,390
2013-11-13 2013-11-11 51.681 466,855 +4,543 0.01% 24,127,562
2013-11-12 2013-11-08 51.567 462,312 +1,398 0.01% 23,839,856
2013-11-11 2013-11-07 51.624 460,914 +699 0.01% 23,794,145
2013-11-01 2013-10-30 52.196 460,215 -699 0.01% 24,021,453
2013-10-29 2013-10-25 51.509 460,914 +3,844 0.01% 23,741,387
2013-10-28 2013-10-24 51.796 457,070 +1,048 0.01% 23,674,181
2013-10-25 2013-10-23 51.967 456,022 -1,048 0.01% 23,698,197
2013-10-23 2013-10-21 52.082 457,070 -699 0.01% 23,804,978
2013-10-22 2013-10-18 52.139 457,769 -1,747 0.01% 23,867,582
2013-10-21 2013-10-17 51.853 459,516 +1,398 0.01% 23,827,172
2013-10-18 2013-10-16 52.311 458,118 +1,747 0.01% 23,964,436
2013-10-15 2013-10-10 52.368 456,371 +629 0.01% 23,899,169
2013-10-10 2013-10-08 52.883 455,742 -1,049 0.01% 24,100,980
2013-10-04 2013-10-02 53.570 456,791 -1,747 0.01% 24,470,174
2013-09-26 2013-09-24 52.768 458,538 +1,049 0.01% 24,196,354
2013-09-24 2013-09-19 52.940 457,489 -1,748 0.01% 24,219,549
2013-09-18 2013-09-16 52.540 459,237 -699 0.01% 24,128,105
2013-09-17 2013-09-13 53.000 459,936 +699 0.01% 24,376,454
2013-09-16 2013-09-12 52.481 459,237 +3,690 0.01% 24,101,304
2013-09-13 2013-09-11 52.078 455,547 +694 0.01% 23,723,946
2013-09-06 2013-09-04 52.654 454,853 +1,042 0.01% 23,949,837
2013-09-04 2013-09-02 52.596 453,811 -1,389 0.01% 23,868,828
2013-09-02 2013-08-29 51.847 455,200 -347 0.01% 23,600,981
2013-08-30 2013-08-28 51.675 455,547 +1,631 0.01% 23,540,243
2013-08-26 2013-08-22 53.576 453,916 +7,291 0.01% 24,318,890
2013-08-23 2013-08-21 55.189 446,625 +2,083 0.01% 24,648,690
2013-08-19 2013-08-15 58.328 444,542 -5,902 0.01% 25,929,440
2013-08-16 2013-08-13 58.328 450,444 +4,536 0.01% 26,273,694
2013-08-15 2013-08-12 58.616 445,908 -694 0.01% 26,137,556
2013-08-13 2013-08-09 57.608 446,602 -3,472 0.01% 25,727,996
2013-08-01 2013-07-30 57.378 450,074 -2,083 0.01% 25,824,300
2013-07-24 2013-07-22 55.246 452,157 -764 0.01% 24,980,042
2013-07-12 2013-07-10 56.053 452,921 +12 0.01% 25,387,539
2013-07-09 2013-07-05 56.226 452,909 -695 0.01% 25,465,140
2013-07-05 2013-07-03 53.633 453,604 +174 0.01% 24,328,305
2013-06-26 2013-06-24 53.057 453,430 -764 0.01% 24,057,760
2013-06-25 2013-06-21 53.172 454,194 +694 0.01% 24,150,626
2013-06-24 2013-06-20 53.172 453,500 +40,975 0.01% 24,113,724
2013-06-21 2013-06-19 54.094 412,525 +694 0.01% 22,315,220
2013-06-19 2013-06-17 55.477 411,831 -1,388 0.01% 22,847,076
2013-06-17 2013-06-13 52.596 413,219 +1,388 0.01% 21,733,835
2013-06-14 2013-06-11 54.037 411,831 +695 0.01% 22,253,953
2013-06-13 2013-06-10 54.901 411,136 +3,471 0.01% 22,571,671
2013-06-11 2013-06-07 54.670 407,665 +4,861 0.01% 22,287,171
2013-06-10 2013-06-06 69.175 402,804 +36,106 0.01% 27,864,082
2013-06-07 2013-06-05 70.136 366,698 +37,510 0.01% 25,718,751
2013-06-05 2013-06-03 70.456 329,188 +625 0.01% 23,193,372
2013-06-04 2013-05-31 70.456 328,563 -937 0.01% 23,149,337
2013-06-03 2013-05-30 70.456 329,500 +2,498 0.01% 23,215,354
2013-05-30 2013-05-28 73.819 327,002 +21,857 0.01% 24,138,960
2013-05-28 2013-05-24 74.299 305,145 +12,490 0.01% 22,672,085
2013-05-21 2013-05-16 74.620 292,655 -4,059 0.01% 21,837,810
2013-05-20 2013-05-15 74.460 296,714 +9,368 0.01% 22,093,179
2013-05-15 2013-05-13 75.100 287,346 +9,367 0.01% 21,579,691
2013-05-14 2013-05-10 75.420 277,979 +6,245 0.01% 20,965,254
2013-05-09 2013-05-07 73.819 271,734 -62 0.01% 20,059,132
2013-04-23 2013-04-19 73.819 271,796 -313 0.01% 20,063,709
2013-04-15 2013-04-11 72.698 272,109 -3,122 0.01% 19,781,808
2013-04-10 2013-04-08 72.538 275,231 +624 0.01% 19,964,699
2013-04-09 2013-04-05 71.737 274,607 +3,123 0.01% 19,699,574
2013-03-21 2013-03-19 72.378 271,484 +312 0.01% 19,649,427
2013-03-20 2013-03-18 71.577 271,172 -1,249 0.01% 19,409,734
2013-03-12 2013-03-08 71.097 272,421 -8,743 0.01% 19,368,268
2013-02-20 2013-02-18 69.015 281,164 +1,561 0.01% 19,404,578
2013-02-08 2013-02-06 69.496 279,603 -936 0.01% 19,431,162
2013-02-07 2013-02-05 69.335 280,539 +936 0.01% 19,451,288
2013-02-01 2013-01-30 70.777 279,603 +313 0.01% 19,789,340
2013-01-31 2013-01-29 70.296 279,290 -63 0.01% 19,633,021
2013-01-23 2013-01-21 67.894 279,353 -2,011 0.01% 18,966,466
2013-01-11 2013-01-09 68.054 281,364 -35,034 0.01% 19,148,056
2013-01-08 2013-01-04 67.734 316,398 +936 0.01% 21,430,945
2012-12-28 2012-12-24 67.734 315,462 -1,561 0.01% 21,367,546
2012-12-21 2012-12-19 67.414 317,023 +2,186 0.01% 21,371,750
2012-12-19 2012-12-17 66.933 314,837 +937 0.01% 21,073,141
2012-11-26 2012-11-22 65.973 313,900 -6,502 0.01% 20,708,839
2012-11-23 2012-11-21 65.012 320,402 +6,502 0.01% 20,829,962
2012-11-15 2012-11-13 63.283 313,900 -7,213 0.01% 19,864,401
2012-11-14 2012-11-12 63.987 321,113 -912 0.01% 20,547,103
2012-11-07 2012-11-05 65.973 322,025 -3,573 0.01% 21,244,868
2012-11-06 2012-11-02 65.652 325,598 +1,562 0.01% 21,376,313
2012-10-31 2012-10-29 65.492 324,036 -4,372 0.01% 21,221,877
2012-10-15 2012-10-11 64.211 328,408 +6,245 0.01% 21,087,511
2012-10-10 2012-10-08 63.667 322,163 -1,374 0.01% 20,511,115
2012-10-05 2012-10-03 64.051 323,537 -624 0.01% 20,722,930
2012-09-19 2012-09-17 60.785 324,161 -3,123 0.01% 19,703,991
2012-09-14 2012-09-12 59.760 327,284 +3,123 0.01% 19,558,414
2012-09-11 2012-09-07 59.310 324,161 +2,091 0.01% 19,225,905
2012-09-07 2012-09-05 57.891 322,070 -1,241 0.01% 18,645,104
2012-08-24 2012-08-22 59.116 323,311 -31 0.01% 19,112,963
2012-08-16 2012-08-14 59.116 323,342 -1,551 0.01% 19,114,795
2012-08-14 2012-08-10 58.407 324,893 -391 0.01% 18,976,091
2012-08-13 2012-08-09 58.020 325,284 -155 0.01% 18,873,107
2012-08-10 2012-08-08 58.020 325,439 -1,551 0.01% 18,882,100
2012-08-07 2012-08-03 57.505 326,990 +1,551 0.01% 18,803,449
2012-08-06 2012-08-02 57.956 325,439 -3,102 0.01% 18,861,120
2012-08-02 2012-07-31 57.891 328,541 -7,756 0.01% 19,019,719
2012-07-31 2012-07-27 56.796 336,297 -2,234 0.01% 19,100,164
2012-07-27 2012-07-25 56.602 338,531 +1,551 0.01% 19,161,573
2012-07-24 2012-07-20 57.440 336,980 +3,103 0.01% 19,356,196
2012-07-23 2012-07-19 57.440 333,877 +4,653 0.01% 19,177,960
2012-07-20 2012-07-18 56.667 329,224 -1,706 0.01% 18,656,001
2012-07-17 2012-07-13 55.957 330,930 -310 0.01% 18,517,999
2012-07-09 2012-07-05 55.184 331,240 -1,024 0.01% 18,279,097
2012-07-04 2012-06-29 52.927 332,264 +1,396 0.01% 17,585,902
2012-06-26 2012-06-22 52.734 330,868 -3,102 0.01% 17,448,024
2012-06-21 2012-06-19 52.927 333,970 +32,842 0.01% 17,676,196
2012-06-20 2012-06-18 53.637 301,128 -620 0.01% 16,151,492
2012-06-19 2012-06-15 53.379 301,748 -931 0.01% 16,106,936
2012-06-13 2012-06-11 52.670 302,679 +3,103 0.01% 15,941,990
2012-06-12 2012-06-08 52.025 299,576 +1,241 0.01% 15,585,428
2012-06-11 2012-06-07 53.250 298,335 +930 0.01% 15,886,289
2012-06-07 2012-06-05 66.773 297,405 +32,404 0.01% 19,858,750
2012-06-05 2012-06-01 66.338 265,001 +276 0.01% 17,579,747
2012-05-29 2012-05-25 66.411 264,725 +552 0.01% 17,580,631
2012-05-24 2012-05-22 67.861 264,173 -552 0.01% 17,927,028
2012-05-22 2012-05-18 65.468 264,725 +1,655 0.01% 17,331,124
2012-05-21 2012-05-17 65.976 263,070 +4,966 0.01% 17,356,284
2012-05-18 2012-05-16 66.483 258,104 +1,379 0.01% 17,159,637
2012-05-09 2012-05-07 71.631 256,725 +14,345 0.01% 18,389,466
2012-04-23 2012-04-19 73.951 242,380 +13,793 0.01% 17,924,249
2012-04-16 2012-04-12 73.045 228,587 +275 0.01% 16,697,083
2012-04-03 2012-03-30 72.138 228,312 +276 0.01% 16,470,085
2012-03-30 2012-03-28 73.045 228,036 +1,380 0.01% 16,656,835
2012-03-23 2012-03-21 73.589 226,656 -1,656 0.01% 16,679,279
2012-03-22 2012-03-20 72.501 228,312 -1,655 0.01% 16,552,849
2012-03-21 2012-03-19 70.978 229,967 -551 0.01% 16,322,709
2012-03-14 2012-03-12 71.196 230,518 -89 0.01% 16,411,956
2012-02-09 2012-02-07 66.556 230,607 -1,379 0.01% 15,348,261
2012-02-06 2012-02-02 65.831 231,986 +1,379 0.01% 15,271,850
2012-01-30 2012-01-26 66.338 230,607 -1,379 0.01% 15,298,104
2012-01-26 2012-01-19 65.251 231,986 +1,379 0.01% 15,137,296
2012-01-20 2012-01-18 66.411 230,607 -1,379 0.01% 15,314,823
2012-01-13 2012-01-11 65.976 231,986 +1,379 0.01% 15,305,488
2011-12-29 2011-12-23 65.251 230,607 -1,836 0.01% 15,047,315
2011-12-08 2011-12-06 64.961 232,443 -551 0.01% 15,099,706
2011-12-07 2011-12-05 64.743 232,994 +1,655 0.01% 15,084,823
2011-12-05 2011-12-01 64.526 231,339 +552 0.01% 14,927,356
2011-11-11 2011-11-09 66.266 230,787 -2,759 0.01% 15,293,312
2011-11-02 2011-10-31 63.946 233,546 -552 0.01% 14,934,306
2011-10-21 2011-10-19 61.771 234,098 -5,517 0.01% 14,460,434
2011-10-19 2011-10-17 61.626 239,615 +5,517 0.01% 14,766,479
2011-10-13 2011-10-11 61.046 234,098 +1,655 0.01% 14,290,710
2011-10-11 2011-10-07 61.626 232,443 +33,103 0.01% 14,324,498
2011-10-10 2011-10-06 61.626 199,340 +22,069 0.01% 12,284,498
2011-10-03 2011-09-28 63.366 177,271 +276 0.01% 11,232,932
2011-09-28 2011-09-26 65.178 176,995 -13,793 0.01% 11,536,251
2011-09-27 2011-09-23 66.266 190,788 -16,276 0.01% 12,642,742
2011-09-19 2011-09-15 67.353 207,064 -1,379 0.01% 13,946,471
2011-09-12 2011-09-08 68.225 208,443 +1,335 0.01% 14,221,089
2011-08-29 2011-08-25 65.744 207,108 -274 0.01% 13,616,190
2011-08-19 2011-08-17 64.212 207,382 +274 0.01% 13,316,425
2011-08-18 2011-08-16 62.899 207,108 -274 0.01% 13,026,810
2011-08-11 2011-08-09 61.074 207,382 +274 0.01% 12,665,736
2011-08-10 2011-08-08 63.774 207,108 +2,741 0.01% 13,208,157
2011-08-09 2011-08-05 63.628 204,367 -1,548 0.01% 13,003,528
2011-07-29 2011-07-27 67.569 205,915 -2,741 0.01% 13,913,388
2011-07-25 2011-07-21 66.766 208,656 -18,090 0.01% 13,931,116
2011-07-19 2011-07-15 65.963 226,746 -1,919 0.01% 14,956,914
2011-07-12 2011-07-08 66.985 228,665 -2,058 0.01% 15,317,091
2011-07-11 2011-07-07 66.182 230,723 +1,809 0.01% 15,269,756
2011-07-07 2011-07-05 65.453 228,914 -5,126 0.01% 14,982,998
2011-06-22 2011-06-20 62.826 234,040 -603 0.01% 14,703,718
2011-06-14 2011-06-10 63.409 234,643 +4,386 0.01% 14,878,574
2011-06-13 2011-06-09 63.847 230,257 +1,096 0.01% 14,701,269
2011-06-07 2011-06-02 65.671 229,161 +20,833 0.01% 15,049,329
2011-05-23 2011-05-19 79.355 208,328 +21,173 0.01% 16,531,860
2011-05-20 2011-05-18 79.761 187,155 +4,186 0.01% 14,927,684
2011-05-16 2011-05-12 78.380 182,969 +738 0.01% 14,341,162
2011-05-11 2011-05-06 78.218 182,231 -1,231 0.01% 14,253,715
2011-05-09 2011-05-05 78.786 183,462 -1,231 0.01% 14,454,310
2011-05-05 2011-05-03 78.705 184,693 -1,231 0.01% 14,536,295
2011-04-28 2011-04-26 77.487 185,924 -1,231 0.01% 14,406,661
2011-04-26 2011-04-20 77.162 187,155 +492 0.01% 14,441,242
2011-04-14 2011-04-12 76.431 186,663 +1,231 0.01% 14,266,826
2011-04-13 2011-04-11 77.649 185,432 +2,955 0.01% 14,398,660
2011-04-12 2011-04-08 78.218 182,477 -407 0.01% 14,272,956
2011-03-31 2011-03-29 75.213 182,884 +1,231 0.01% 13,755,178
2011-03-28 2011-03-24 73.913 181,653 +738 0.01% 13,426,520
2011-03-17 2011-03-15 71.314 180,915 -1,231 0.01% 12,901,749
2011-03-03 2011-03-01 72.126 182,146 -1,231 0.01% 13,137,481
2011-03-02 2011-02-28 70.827 183,377 +1,231 0.01% 12,987,957
2011-03-01 2011-02-25 71.558 182,146 -1,477 0.01% 13,033,920
2011-02-28 2011-02-24 70.258 183,623 +246 0.01% 12,900,980
2011-02-25 2011-02-23 71.314 183,377 +1,639 0.01% 13,077,324
2011-02-24 2011-02-22 71.151 181,738 +2,462 0.01% 12,930,918
2011-02-18 2011-02-16 71.151 179,276 -246 0.01% 12,755,743
2011-02-15 2011-02-11 69.689 179,522 +14,774 0.01% 12,510,783
2011-02-11 2011-02-09 71.395 164,748 +246 0.01% 11,762,199
2011-02-10 2011-02-08 72.289 164,502 +1,231 0.01% 11,891,611
2011-02-08 2011-02-02 73.344 163,271 -1,231 0.01% 11,975,022
2011-01-27 2011-01-25 72.776 164,502 -246 0.01% 11,971,779
2011-01-13 2011-01-11 74.157 164,748 -739 0.01% 12,217,165
2011-01-10 2011-01-06 73.994 165,487 +1,970 0.01% 12,245,084
2011-01-05 2011-01-03 74.969 163,517 -1,231 0.01% 12,258,692
2010-12-29 2010-12-24 75.131 164,748 +1,231 0.01% 12,377,741
2010-12-23 2010-12-21 76.268 163,517 -1,231 0.01% 12,471,193
2010-12-16 2010-12-14 76.512 164,748 +1,231 0.01% 12,605,224
2010-12-15 2010-12-13 76.675 163,517 -1,231 0.01% 12,537,600
2010-12-10 2010-12-08 75.944 164,748 -492 0.01% 12,511,555
2010-12-09 2010-12-07 76.350 165,240 +1,969 0.01% 12,616,025
2010-12-01 2010-11-29 77.243 163,271 -1,231 0.01% 12,611,568
2010-11-30 2010-11-26 76.431 164,502 +1,231 0.01% 12,573,041
2010-11-16 2010-11-12 77.812 163,271 -1,231 0.01% 12,704,397
2010-11-11 2010-11-09 77.487 164,502 -492 0.01% 12,746,738
2010-11-09 2010-11-05 77.162 164,994 -1,970 0.01% 12,731,256
2010-11-05 2010-11-03 77.730 166,964 -2,462 0.01% 12,978,195
2010-10-29 2010-10-27 76.268 169,426 +4,924 0.01% 12,921,864
2010-10-28 2010-10-26 76.593 164,502 +7,387 0.01% 12,599,763
2010-10-27 2010-10-25 76.837 157,115 +12,312 0.01% 12,072,252
2010-10-22 2010-10-20 77.487 144,803 +739 0.01% 11,220,325
2010-10-21 2010-10-19 77.730 144,064 +2,462 0.01% 11,198,166
2010-10-13 2010-10-11 77.974 141,602 +2,463 0.01% 11,041,298
2010-10-06 2010-10-04 79.520 139,139 +1,231 0.01% 11,064,393
2010-10-05 2010-09-30 80.256 137,908 +850 0.01% 11,067,941
2010-09-17 2010-09-15 79.275 137,058 -1,468 0.01% 10,865,307
2010-09-16 2010-09-14 79.194 138,526 +1,468 0.01% 10,970,362
2010-08-31 2010-08-27 76.251 137,058 +1,468 0.01% 10,450,857
2010-08-30 2010-08-26 75.924 135,590 -1,223 0.01% 10,294,595
2010-08-20 2010-08-18 76.987 136,813 +489 0.01% 10,532,807
2010-08-16 2010-08-12 77.722 136,324 -244 0.01% 10,595,433
2010-08-12 2010-08-10 78.785 136,568 +244 0.01% 10,759,494
2010-08-09 2010-08-05 79.030 136,324 +734 0.01% 10,773,695
2010-07-22 2010-07-20 78.948 135,590 -3,020 0.01% 10,704,605
2010-07-16 2010-07-14 79.684 138,610 -245 0.01% 11,044,983
2010-07-05 2010-06-30 79.030 138,855 -2,447 0.01% 10,973,720
2010-06-23 2010-06-21 78.458 141,302 -2,961 0.01% 11,086,269
2010-06-22 2010-06-18 77.232 144,263 -5,384 0.01% 11,141,730
2010-06-21 2010-06-17 75.843 149,647 -2,692 0.01% 11,349,634
2010-06-08 2010-06-04 71.675 152,339 -734 0.01% 10,918,842
2010-06-04 2010-06-02 71.920 153,073 -122 0.01% 11,008,982
2010-06-03 2010-06-01 71.838 153,195 -734 0.01% 11,005,236
2010-06-02 2010-05-31 70.285 153,929 -734 0.01% 10,818,942
2010-06-01 2010-05-28 69.877 154,663 +734 0.01% 10,807,330
2010-05-31 2010-05-27 70.530 153,929 +14,216 0.01% 10,856,682
2010-05-27 2010-05-25 70.367 139,713 -1,224 0.01% 9,831,184
2010-05-26 2010-05-24 70.285 140,937 -734 0.01% 9,905,795
2010-05-18 2010-05-14 72.410 141,671 -490 0.01% 10,258,422
2010-05-14 2010-05-12 86.322 142,161 +14,432 0.01% 12,271,575
2010-05-13 2010-05-11 85.594 127,729 +439 0.01% 10,932,834
2010-05-11 2010-05-07 85.867 127,290 +4,398 0.01% 10,929,994
2010-05-06 2010-05-04 85.685 122,892 +1,099 0.01% 10,529,995
2010-05-03 2010-04-29 86.231 121,793 +1,100 0.01% 10,502,297
2010-04-30 2010-04-28 88.778 120,693 +1,759 0.01% 10,714,836
2010-04-28 2010-04-26 92.552 118,934 +1,099 0.01% 11,007,636
2010-04-15 2010-04-13 94.826 117,835 -440 0.01% 11,173,880
2010-04-13 2010-04-09 93.917 118,275 -440 0.01% 11,108,020
2010-03-31 2010-03-29 87.140 118,715 -1,099 0.01% 10,344,863
2010-03-29 2010-03-25 85.412 119,814 +1,099 0.01% 10,233,561
2010-03-22 2010-03-18 85.776 118,715 +2,199 0.01% 10,182,887
2010-03-19 2010-03-17 87.959 116,516 +2,199 0.01% 10,248,627
2010-02-09 2010-02-05 73.860 114,317 -1,979 0.01% 8,443,461
2010-01-29 2010-01-27 79.227 116,296 +440 0.01% 9,213,753
2010-01-27 2010-01-25 82.865 115,856 -880 0.01% 9,600,427
2010-01-18 2010-01-14 85.685 116,736 +440 0.01% 10,002,518
2010-01-11 2010-01-07 89.687 116,296 -220 0.01% 10,430,265
2009-12-15 2009-12-11 86.595 116,516 -440 0.01% 10,089,651
2009-12-10 2009-12-08 85.230 116,956 -439 0.01% 9,968,177
2009-12-08 2009-12-04 83.775 117,395 +439 0.01% 9,834,740
2009-12-01 2009-11-27 81.956 116,956 +440 0.01% 9,585,195
2009-11-23 2009-11-19 84.957 116,516 -659 0.01% 9,898,880
2009-11-19 2009-11-17 83.411 117,175 +659 0.01% 9,773,676
2009-11-16 2009-11-12 84.775 116,516 -2,199 0.01% 9,877,684
2009-11-09 2009-11-05 81.592 118,715 +440 0.01% 9,686,161
2009-11-06 2009-11-04 82.410 118,275 +2,199 0.01% 9,747,086
2009-11-05 2009-11-03 81.228 116,076 +220 0.01% 9,428,607
2009-10-13 2009-10-09 89.141 115,856 -5,057 0.01% 10,327,572
2009-10-07 2009-10-05 89.145 120,913 -220 0.01% 10,778,770
2009-10-06 2009-10-02 88.596 121,133 +746 0.01% 10,731,862
2009-10-05 2009-09-30 89.602 120,387 +5,026 0.01% 10,786,971
2009-09-08 2009-09-04 83.836 115,361 -656 0.01% 9,671,453
2009-09-03 2009-09-01 79.352 116,017 -2,185 0.01% 9,206,148
2009-09-01 2009-08-28 78.711 118,202 -655 0.01% 9,303,803
2009-08-26 2009-08-24 76.606 118,857 -656 0.01% 9,105,157
2009-08-25 2009-08-21 75.599 119,513 +656 0.01% 9,035,089
2009-08-19 2009-08-17 75.965 118,857 +655 0.01% 9,029,009
2009-08-18 2009-08-14 77.979 118,202 -655 0.01% 9,217,256
2009-08-07 2009-08-05 76.057 118,857 +2,185 0.01% 9,039,887
2009-08-06 2009-08-04 77.338 116,672 +655 0.01% 9,023,200
2009-08-05 2009-08-03 78.986 116,017 +656 0.01% 9,163,675
2009-08-03 2009-07-30 78.894 115,361 -3,496 0.01% 9,101,302
2009-07-31 2009-07-29 76.789 118,857 -656 0.01% 9,126,914
2009-07-30 2009-07-28 76.514 119,513 +1,311 0.01% 9,144,472
2009-07-29 2009-07-27 76.423 118,202 +2,841 0.01% 9,033,344
2009-07-27 2009-07-23 79.077 115,361 -2,622 0.01% 9,122,418
2009-07-24 2009-07-22 76.331 117,983 -656 0.01% 9,005,809
2009-07-23 2009-07-21 74.867 118,639 +3,278 0.01% 8,882,148
2009-07-20 2009-07-16 76.606 115,361 -437 0.01% 8,837,343
2009-07-17 2009-07-15 76.698 115,798 -437 0.01% 8,881,418
2009-07-14 2009-07-10 74.501 116,235 +437 0.01% 8,659,614
2009-06-29 2009-06-25 75.050 115,798 -656 0.01% 8,690,648
2009-06-24 2009-06-22 72.579 116,454 -1,092 0.01% 8,452,104
2009-06-15 2009-06-11 71.938 117,546 -2,644 0.01% 8,456,052
2009-06-04 2009-06-02 71.847 120,190 +1,092 0.01% 8,635,256
2009-06-01 2009-05-27 71.847 119,098 -2,185 0.01% 8,556,800
2009-05-25 2009-05-21 70.565 121,283 -2,185 0.01% 8,558,380
2009-05-22 2009-05-20 70.840 123,468 +4,370 0.01% 8,746,466
2009-05-21 2009-05-19 73.494 119,098 -43 0.01% 8,753,006
2009-05-18 2009-05-14 71.115 119,141 -11,364 0.01% 8,472,654
2009-05-14 2009-05-12 70.199 130,505 -8,740 0.01% 9,161,356
2009-05-11 2009-05-07 67.270 139,245 +8,740 0.01% 9,367,079
2009-05-08 2009-05-06 69.101 130,505 -13,111 0.01% 9,018,023
2009-05-07 2009-05-05 67.728 143,616 -655 0.01% 9,726,840
2009-05-06 2009-05-04 67.270 144,271 -2,885 0.01% 9,705,180
2009-05-04 2009-04-29 65.472 147,156 +2,334 0.01% 9,634,560
2009-04-28 2009-04-24 66.123 144,822 -430 0.01% 9,576,028
2009-04-23 2009-04-21 64.914 145,252 -520 0.01% 9,428,852
2009-04-14 2009-04-08 61.287 145,772 -860 0.01% 8,933,894
2009-04-09 2009-04-07 60.357 146,632 -646 0.01% 8,850,233
2009-04-07 2009-04-03 57.102 147,278 -645 0.01% 8,409,836
2009-04-06 2009-04-02 57.288 147,923 +645 0.01% 8,474,180
2009-04-02 2009-03-31 56.823 147,278 -430 0.01% 8,368,745
2009-03-31 2009-03-27 55.521 147,708 -4,301 0.01% 8,200,864
2009-03-30 2009-03-26 54.963 152,009 +4,301 0.01% 8,354,838
2009-03-25 2009-03-23 54.312 147,708 -645 0.01% 8,022,286
2009-03-24 2009-03-20 52.266 148,353 -6,882 0.01% 7,753,788
2009-03-23 2009-03-19 51.801 155,235 -430 0.01% 8,041,297
2009-03-13 2009-03-11 52.080 155,665 -430 0.01% 8,107,002
2009-03-10 2009-03-06 51.150 156,095 +860 0.01% 7,984,228
2009-03-06 2009-03-04 53.568 155,235 -1,075 0.01% 8,315,596
2009-02-24 2009-02-20 53.661 156,310 +430 0.01% 8,387,718
2009-02-23 2009-02-19 54.963 155,880 +645 0.01% 8,567,599
2009-02-20 2009-02-18 56.172 155,235 +431 0.01% 8,719,827
2009-02-19 2009-02-17 55.800 154,804 +4,301 0.01% 8,638,030
2009-02-18 2009-02-16 56.823 150,503 +215 0.01% 8,551,999
2009-02-11 2009-02-09 57.102 150,288 +860 0.01% 8,581,712
2009-02-10 2009-02-06 56.916 149,428 +2,150 0.01% 8,504,811
2009-01-30 2009-01-23 56.730 147,278 -1,075 0.01% 8,355,048
2009-01-21 2009-01-19 58.218 148,353 -645 0.01% 8,636,781
2009-01-20 2009-01-16 56.916 148,998 +645 0.01% 8,480,337
2009-01-14 2009-01-12 59.241 148,353 -645 0.01% 8,788,546
2009-01-13 2009-01-09 57.846 148,998 -6,022 0.01% 8,618,905
2009-01-12 2009-01-08 56.079 155,020 -1,075 0.01% 8,693,333
2009-01-06 2009-01-02 56.172 156,095 -2,150 0.01% 8,768,134
2009-01-05 2008-12-31 54.405 158,245 +2,150 0.01% 8,609,286
2009-01-02 2008-12-29 54.870 156,095 -4,107 0.01% 8,564,899
2008-12-30 2008-12-24 54.963 160,202 +1,075 0.01% 8,805,148
2008-12-23 2008-12-19 56.172 159,127 +5,376 0.01% 8,938,447
2008-12-22 2008-12-18 57.660 153,751 +645 0.01% 8,865,248
2008-12-19 2008-12-17 58.032 153,106 +3,226 0.01% 8,885,013
2008-12-17 2008-12-15 59.892 149,880 +645 0.01% 8,976,578
2008-12-16 2008-12-12 59.520 149,235 -215 0.01% 8,882,433
2008-12-12 2008-12-10 60.450 149,450 -1,851 0.01% 9,034,217
2008-12-11 2008-12-09 58.683 151,301 +3,226 0.01% 8,878,762
2008-12-10 2008-12-08 61.380 148,075 -4,516 0.01% 9,088,808
2008-12-09 2008-12-05 57.009 152,591 +2,150 0.01% 8,699,027
2008-12-08 2008-12-04 56.079 150,441 +215 0.01% 8,436,548
2008-12-05 2008-12-03 57.009 150,226 +646 0.01% 8,564,201
2008-12-04 2008-12-02 58.497 149,580 +4,946 0.01% 8,749,947
2008-12-03 2008-12-01 61.101 144,634 +3,871 0.01% 8,837,248
2008-11-27 2008-11-25 62.589 140,763 -2,581 0.01% 8,810,181
2008-11-20 2008-11-18 60.450 143,344 +2,581 0.01% 8,665,111
2008-11-19 2008-11-17 62.961 140,763 -3,226 0.01% 8,862,545
2008-11-17 2008-11-13 59.892 143,989 +3,441 0.01% 8,623,756
2008-11-14 2008-11-12 62.775 140,548 -2,581 0.01% 8,822,866
2008-11-12 2008-11-10 65.286 143,129 -215 0.01% 9,344,284
2008-11-07 2008-11-05 62.310 143,344 +430 0.01% 8,931,730
2008-10-31 2008-10-29 57.102 142,914 -1,075 0.01% 8,160,644
2008-10-30 2008-10-28 53.010 143,989 -3,656 0.01% 7,632,827
2008-10-29 2008-10-27 43.663 147,645 -482 0.01% 6,446,672
2008-10-28 2008-10-24 53.010 148,127 +2,151 0.01% 7,852,182
2008-10-24 2008-10-22 58.869 145,976 -645 0.01% 8,593,428
2008-10-20 2008-10-16 64.635 146,621 -215 0.01% 9,476,812
2008-10-17 2008-10-15 67.332 146,836 +430 0.01% 9,886,723
2008-10-16 2008-10-14 70.680 146,406 +645 0.01% 10,347,936
2008-10-15 2008-10-13 72.261 145,761 -5,376 0.01% 10,532,795
2008-10-14 2008-10-10 67.890 151,137 +4,946 0.01% 10,260,651
2008-10-13 2008-10-09 73.935 146,191 -645 0.01% 10,808,590
2008-10-10 2008-10-08 71.610 146,836 +2,580 0.01% 10,514,885
2008-10-09 2008-10-06 78.027 144,256 -193 0.01% 11,255,819
2008-10-08 2008-10-03 82.309 144,449 -430 0.01% 11,889,383
2008-10-06 2008-10-02 83.151 144,879 +989 0.01% 12,046,872
2008-10-03 2008-09-30 82.215 143,890 -4,272 0.01% 11,829,899
2008-09-30 2008-09-26 81.091 148,162 +1,068 0.01% 12,014,636
2008-09-29 2008-09-25 81.466 147,094 +427 0.01% 11,983,125
2008-09-25 2008-09-23 81.466 146,667 +4,272 0.01% 11,948,340
2008-09-22 2008-09-18 84.369 142,395 -4,272 0.01% 12,013,662
2008-09-18 2008-09-16 84.556 146,667 -448 0.01% 12,401,552
2008-09-17 2008-09-12 85.586 147,115 -1,068 0.01% 12,590,966
2008-09-10 2008-09-08 83.900 148,183 +4,271 0.01% 12,432,609
2008-08-27 2008-08-25 82.870 143,912 -427 0.01% 11,926,038
2008-08-20 2008-08-18 83.713 144,339 -641 0.01% 12,083,065
2008-08-19 2008-08-15 84.088 144,980 +428 0.01% 12,191,028
2008-08-14 2008-08-12 83.900 144,552 +213 0.01% 12,127,967
2008-08-12 2008-08-08 82.121 144,339 -1,068 0.01% 11,853,297
2008-08-11 2008-08-07 80.248 145,407 -641 0.01% 11,668,688
2008-08-07 2008-08-04 80.904 146,048 +641 0.01% 11,815,858
2008-08-05 2008-08-01 81.840 145,407 -213 0.01% 11,900,156
2008-08-04 2008-07-31 80.810 145,620 +640 0.01% 11,767,595
2008-07-29 2008-07-25 83.900 144,980 -427 0.01% 12,163,876
2008-07-23 2008-07-21 83.807 145,407 -427 0.01% 12,186,086
2008-07-17 2008-07-15 80.248 145,834 +1,709 0.01% 11,702,954
2008-07-15 2008-07-11 82.964 144,125 +1,281 0.01% 11,957,185
2008-07-10 2008-07-08 84.369 142,844 +427 0.01% 12,051,544
2008-07-09 2008-07-07 86.429 142,417 -21,358 0.01% 12,308,905
2008-07-08 2008-07-04 86.335 163,775 -641 0.01% 14,139,512
2008-07-03 2008-06-30 86.803 164,416 +214 0.01% 14,271,831
2008-07-02 2008-06-27 88.770 164,202 +640 0.01% 14,576,145
2008-06-30 2008-06-26 89.800 163,562 +5,126 0.01% 14,687,805
2008-06-26 2008-06-24 89.612 158,436 +14,402 0.01% 14,197,821
2008-06-20 2008-06-18 90.455 144,034 +1,404 0.01% 13,028,609
2008-06-17 2008-06-13 90.361 142,630 -1,933 0.01% 12,888,254
2008-06-12 2008-06-10 89.987 144,563 +10,679 0.01% 13,008,776
2008-06-06 2008-06-04 91.860 133,884 -5,361 0.01% 12,298,541
2008-06-05 2008-06-03 91.111 139,245 +855 0.01% 12,686,690
2008-06-04 2008-06-02 90.361 138,390 +640 0.01% 12,505,122
2008-06-03 2008-05-30 89.987 137,750 +427 0.01% 12,395,695
2008-05-30 2008-05-28 91.111 137,323 -106 0.01% 12,511,576
2008-05-28 2008-05-26 90.830 137,429 -641 0.01% 12,482,628
2008-05-26 2008-05-22 89.893 138,070 +641 0.01% 12,411,562
2008-05-23 2008-05-21 91.485 137,429 -1,068 0.01% 12,572,708
2008-05-22 2008-05-20 89.893 138,497 +2,990 0.01% 12,449,947
2008-05-20 2008-05-16 91.672 135,507 +12,532 0.01% 12,422,251
2008-05-19 2008-05-15 92.515 122,975 +641 0.01% 11,377,050
2008-05-13 2008-05-08 93.873 122,334 -5,980 0.01% 11,483,848
2008-05-09 2008-05-07 92.890 128,314 +2,349 0.01% 11,919,049
2008-05-08 2008-05-06 95.512 125,965 +214 0.01% 12,031,117
2008-05-07 2008-05-05 97.618 125,751 +427 0.01% 12,275,619
2008-05-06 2008-05-02 120.680 125,324 +213 0.01% 15,124,040
2008-05-05 2008-04-30 118.599 125,111 +14,232 0.01% 14,838,019
2008-04-30 2008-04-28 117.558 110,879 -385 0.01% 13,034,768
2008-04-28 2008-04-24 115.478 111,264 +769 0.01% 12,848,523
2008-04-25 2008-04-23 115.738 110,495 -1 0.01% 12,788,459
2008-04-24 2008-04-22 117.038 110,496 -769 0.01% 12,932,267
2008-04-23 2008-04-21 115.738 111,265 -576 0.01% 12,877,577
2008-04-18 2008-04-16 112.357 111,841 +192 0.01% 12,566,096
2008-04-15 2008-04-11 113.397 111,649 +1,538 0.01% 12,660,676
2008-04-14 2008-04-10 112.877 110,111 +4,229 0.01% 12,428,995
2008-04-10 2008-04-08 114.177 105,882 +5,767 0.01% 12,089,330
2008-04-09 2008-04-07 116.518 100,115 +2,500 0.01% 11,665,215
2008-04-08 2008-04-03 120.419 97,615 -962 0.01% 11,754,743
2008-04-03 2008-04-01 122.500 98,577 -1,634 0.01% 12,075,693
2008-04-02 2008-03-31 121.720 100,211 -192 0.01% 12,197,668
2008-03-31 2008-03-27 115.998 100,403 +192 0.01% 11,646,545
2008-03-27 2008-03-25 114.958 100,211 +577 0.01% 11,520,020
2008-03-12 2008-03-10 116.778 99,634 +577 0.01% 11,635,083
2008-02-29 2008-02-27 120.159 99,057 -212 0.01% 11,902,624
2008-02-28 2008-02-26 118.599 99,269 -1,922 0.01% 11,773,188
2008-02-27 2008-02-25 115.218 101,191 -961 0.01% 11,658,997
2008-02-20 2008-02-18 112.877 102,152 +576 0.01% 11,530,607
2008-02-18 2008-02-14 114.698 101,576 -384 0.01% 11,650,519
2008-02-12 2008-02-06 110.016 101,960 +577 0.01% 11,217,234
2008-02-05 2008-02-01 113.917 101,383 -962 0.01% 11,549,278
2008-02-01 2008-01-30 107.935 102,345 -192 0.01% 11,046,643
2008-01-31 2008-01-29 109.236 102,537 -1,153 0.01% 11,200,708
2008-01-29 2008-01-25 108.195 103,690 +192 0.01% 11,218,784
2008-01-28 2008-01-24 106.115 103,498 +961 0.01% 10,982,664
2008-01-25 2008-01-23 112.357 102,537 +192 0.01% 11,520,728
2008-01-24 2008-01-22 108.456 102,345 +577 0.01% 11,099,879
2008-01-22 2008-01-18 118.599 101,768 +961 0.01% 12,069,566
2008-01-14 2008-01-10 121.460 100,807 -233 0.01% 12,243,995
2008-01-11 2008-01-09 124.321 101,040 +5 0.01% 12,561,364
2008-01-04 2008-01-02 123.540 101,035 +385 0.01% 12,481,910
2008-01-03 2007-12-31 124.321 100,650 +384 0.01% 12,512,879
2007-12-28 2007-12-24 122.760 100,266 -2,883 0.01% 12,308,674
2007-12-27 2007-12-20 115.478 103,149 -96 0.01% 11,911,421
2007-12-20 2007-12-18 117.819 103,245 -1,154 0.01% 12,164,179
2007-12-19 2007-12-17 112.357 104,399 +192 0.01% 11,729,937
2007-12-18 2007-12-14 116.258 104,207 -1,922 0.01% 12,114,904
2007-12-17 2007-12-13 113.917 106,129 +1,346 0.01% 12,089,929
2007-12-14 2007-12-12 118.599 104,783 -385 0.01% 12,427,142
2007-12-12 2007-12-10 115.738 105,168 -577 0.01% 12,171,923
2007-12-11 2007-12-07 117.558 105,745 +385 0.01% 12,431,223
2007-12-10 2007-12-06 125.101 105,360 +384 0.01% 13,180,637
2007-12-05 2007-12-03 123.280 104,976 -2,883 0.01% 12,941,480
2007-12-04 2007-11-30 119.639 107,859 -13,554 0.01% 12,904,162
2007-11-28 2007-11-26 112.877 121,413 -961 0.01% 13,704,730
2007-11-27 2007-11-23 107.155 122,374 +1,923 0.01% 13,112,997
2007-11-26 2007-11-22 103.930 120,451 +961 0.01% 12,518,476
2007-11-23 2007-11-21 108.716 119,490 +961 0.01% 12,990,427
2007-11-20 2007-11-16 112.097 118,529 +192 0.01% 13,286,710
2007-11-19 2007-11-15 117.558 118,337 +385 0.01% 13,911,519
2007-11-16 2007-11-14 123.020 117,952 -3,845 0.01% 14,510,488
2007-11-15 2007-11-13 120.419 121,797 +269 0.01% 14,666,725
2007-11-13 2007-11-09 115.998 121,528 +327 0.01% 14,097,003
2007-11-12 2007-11-08 112.357 121,201 -538 0.01% 13,617,755
2007-11-08 2007-11-06 102.057 121,739 -1,058 0.01% 12,424,368
2007-11-01 2007-10-30 108.195 122,797 -384 0.01% 13,286,074
2007-10-31 2007-10-29 106.635 123,181 -3,634 0.01% 13,135,396
2007-10-29 2007-10-25 99.248 126,815 -192 0.01% 12,586,198
2007-10-26 2007-10-24 97.168 127,007 -961 0.01% 12,340,993
2007-10-24 2007-10-22 97.792 127,968 +192 0.01% 12,514,249
2007-10-15 2007-10-11 100.705 127,776 +4,037 0.01% 12,867,679
2007-10-10 2007-10-08 101.125 123,739 +1,154 0.01% 12,513,108
2007-10-09 2007-10-05 103.847 122,585 +761 0.01% 12,730,060
2007-10-08 2007-10-04 104.056 121,824 +3,248 0.01% 12,676,539
2007-10-05 2007-10-03 103.219 118,576 +1,146 0.01% 12,239,260
2007-10-03 2007-09-28 94.739 117,430 -1,910 0.01% 11,125,233
2007-09-21 2007-09-19 95.263 119,340 -382 0.01% 11,368,650
2007-09-20 2007-09-18 94.006 119,722 +382 0.01% 11,254,644
2007-09-12 2007-09-10 94.635 119,340 +382 0.01% 11,293,692
2007-09-11 2007-09-07 95.577 118,958 -1,681 0.01% 11,369,619
2007-09-10 2007-09-06 95.577 120,639 -1,911 0.01% 11,530,283
2007-09-06 2007-09-04 94.321 122,550 -382 0.01% 11,558,981
2007-09-04 2007-08-31 94.216 122,932 -382 0.01% 11,582,143
2007-08-31 2007-08-29 92.646 123,314 -955 0.01% 11,424,498
2007-08-27 2007-08-23 94.425 124,269 -573 0.01% 11,734,127
2007-08-24 2007-08-22 92.960 124,842 -574 0.01% 11,605,267
2007-08-23 2007-08-21 90.447 125,416 +383 0.01% 11,343,528
2007-08-21 2007-08-17 89.191 125,033 +764 0.01% 11,151,819
2007-08-20 2007-08-16 89.924 124,269 +1,719 0.01% 11,174,740
2007-08-17 2007-08-15 92.017 122,550 +1,146 0.01% 11,276,742
2007-08-13 2007-08-09 94.006 121,404 -764 0.01% 11,412,763
2007-08-08 2007-08-06 94.216 122,168 -1,528 0.01% 11,510,162
2007-08-06 2007-08-02 94.530 123,696 -573 0.01% 11,692,971
2007-07-31 2007-07-27 92.750 124,269 +4,394 0.01% 11,525,983
2007-07-30 2007-07-26 94.635 119,875 +382 0.01% 11,344,321
2007-07-26 2007-07-24 95.681 119,493 +2,484 0.01% 11,433,261
2007-07-24 2007-07-20 96.205 117,009 +382 0.01% 11,256,833
2007-07-19 2007-07-17 94.321 116,627 +1,528 0.01% 11,000,321
2007-07-17 2007-07-13 99.241 115,099 +1,529 0.01% 11,422,505
2007-07-16 2007-07-12 93.483 113,570 -574 0.01% 10,616,871
2007-07-13 2007-07-11 92.332 114,144 -573 0.01% 10,539,091
2007-07-12 2007-07-10 88.772 114,717 +573 0.01% 10,183,688
2007-07-11 2007-07-09 88.563 114,144 +574 0.01% 10,108,924
2007-07-03 2007-06-28 86.574 113,570 -383 0.01% 9,832,198
2007-06-29 2007-06-27 86.574 113,953 -1,432 0.01% 9,865,355
2007-06-26 2007-06-22 85.527 115,385 0.01% 9,868,539

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