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: FUNDERSTONE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.960 452,419 +0 0.00% 3,148,836
2025-10-13 2025-10-09 6.840 452,419 +0 0.00% 3,094,546
2025-10-10 2025-10-08 6.780 452,419 +0 0.00% 3,067,401
2025-10-09 2025-10-06 6.750 452,419 +0 0.00% 3,053,828
2025-10-08 2025-10-03 6.780 452,419 +0 0.00% 3,067,401
2025-10-06 2025-10-02 6.790 452,419 +0 0.00% 3,071,925
2025-10-03 2025-09-30 6.760 452,419 +0 0.00% 3,058,352
2025-10-02 2025-09-29 6.820 452,419 +0 0.00% 3,085,498
2025-09-30 2025-09-26 6.750 452,419 +0 0.00% 3,053,828
2025-09-29 2025-09-25 6.770 452,419 +0 0.00% 3,062,877
2025-09-26 2025-09-24 6.800 452,419 +0 0.00% 3,076,449
2025-09-25 2025-09-23 6.820 452,419 +0 0.00% 3,085,498
2025-09-24 2025-09-22 6.780 452,419 +30,000 0.00% 3,067,401
2025-09-08 2025-09-04 6.840 422,419 -1,000 0.00% 2,889,346
2025-09-02 2025-08-29 7.131 423,419 +7,207 0.00% 3,019,564
2025-06-23 2025-06-19 6.724 416,212 +9,830 0.00% 2,798,800
2025-06-06 2025-06-04 7.309 406,382 +13,295 0.00% 2,970,445
2025-06-05 2025-06-03 7.394 393,087 +4,755 0.00% 2,906,339
2025-05-20 2025-05-16 7.352 388,332 +19,016 0.00% 2,854,846
2025-03-24 2025-03-20 7.036 369,316 -9,508 0.00% 2,598,523
2025-03-07 2025-03-05 6.584 378,824 -19,017 0.00% 2,494,101
2024-11-04 2024-10-31 6.342 397,841 +10,459 0.00% 2,523,069
2024-10-24 2024-10-22 6.437 387,382 +8,558 0.00% 2,493,407
2024-10-15 2024-10-10 6.531 378,824 -20,918 0.00% 2,474,181
2024-10-10 2024-10-08 6.626 399,742 -5,705 0.00% 2,648,638
2024-10-04 2024-10-02 6.878 405,447 +9,508 0.00% 2,788,779
2024-08-29 2024-08-27 6.860 395,939 +7,447 0.00% 2,716,170
2024-08-12 2024-08-08 7.010 388,492 -1,866 0.00% 2,723,381
2024-08-05 2024-08-01 7.021 390,358 -102,623 0.00% 2,740,647
2024-07-29 2024-07-25 6.753 492,981 -1,865 0.00% 3,329,043
2024-07-16 2024-07-12 6.999 494,846 -9,330 0.00% 3,463,633
2024-06-07 2024-06-05 6.827 504,176 +9,330 0.00% 3,441,912
2024-06-06 2024-06-04 6.882 494,846 +18,566 0.00% 3,405,773
2024-05-31 2024-05-29 6.894 476,280 -933,848 0.00% 3,283,296
2024-05-28 2024-05-24 6.960 1,410,128 +6,286 0.01% 9,815,121
2024-05-27 2024-05-23 7.105 1,403,842 +26,040 0.01% 9,974,612
2024-05-24 2024-05-22 7.161 1,377,802 -3,592 0.01% 9,866,313
2024-05-23 2024-05-21 7.161 1,381,394 +8,979 0.01% 9,892,035
2024-05-21 2024-05-17 7.139 1,372,415 -4,489 0.01% 9,797,169
2024-05-09 2024-05-07 6.860 1,376,904 +18,626 0.01% 9,445,859
2024-05-08 2024-05-06 6.871 1,358,278 -4,489 0.01% 9,333,208
2024-04-30 2024-04-26 6.660 1,362,767 -4,490 0.01% 9,075,695
2024-04-18 2024-04-16 6.326 1,367,257 -4,490 0.01% 8,648,795
2024-04-10 2024-04-08 6.604 1,371,747 -4,489 0.01% 9,059,116
2024-04-08 2024-04-03 6.560 1,376,236 +27,836 0.01% 9,027,455
2024-04-05 2024-04-02 6.582 1,348,400 -2,694 0.01% 8,874,897
2024-03-28 2024-03-26 6.905 1,351,094 +8,979 0.01% 9,328,984
2024-02-22 2024-02-20 6.671 1,342,115 +8,980 0.01% 8,953,105
2024-02-21 2024-02-19 6.615 1,333,135 +1,795 0.01% 8,818,966
2024-02-15 2024-02-09 6.315 1,331,340 +1,796 0.01% 8,406,770
2024-02-08 2024-02-06 6.426 1,329,544 +24,244 0.01% 8,543,496
2024-02-07 2024-02-05 6.159 1,305,300 +2,694 0.01% 8,038,825
2024-02-05 2024-02-01 6.192 1,302,606 +25,142 0.01% 8,065,754
2024-01-19 2024-01-17 6.192 1,277,464 +3,592 0.01% 7,910,074
2024-01-08 2024-01-04 6.526 1,273,872 +13,469 0.01% 8,313,435
2024-01-05 2024-01-03 6.504 1,260,403 +4,490 0.01% 8,197,461
2023-12-07 2023-12-05 5.869 1,255,913 +4,489 0.01% 7,371,015
2023-12-05 2023-12-01 5.914 1,251,424 +1,796 0.01% 7,400,415
2023-11-30 2023-11-28 5.992 1,249,628 +1,796 0.01% 7,487,212
2023-11-24 2023-11-22 6.192 1,247,832 +12,571 0.01% 7,726,593
2023-11-23 2023-11-21 6.237 1,235,261 +10,775 0.01% 7,703,780
2023-10-24 2023-10-19 6.125 1,224,486 -6,285 0.01% 7,500,213
2023-10-20 2023-10-18 6.270 1,230,771 -4,490 0.01% 7,716,898
2023-09-28 2023-09-26 6.036 1,235,261 +9,877 0.01% 7,456,158
2023-09-25 2023-09-21 6.136 1,225,384 +13,469 0.01% 7,519,361
2023-09-22 2023-09-20 6.192 1,211,915 +1,796 0.01% 7,504,194
2023-08-29 2023-08-25 6.629 1,210,119 +19,755 0.01% 8,022,065
2023-08-28 2023-08-24 6.652 1,190,364 +24,501 0.01% 7,918,177
2023-08-24 2023-08-22 6.618 1,165,863 -1,939 0.01% 7,715,429
2023-08-18 2023-08-16 6.822 1,167,802 +4,397 0.01% 7,967,279
2023-08-07 2023-08-03 7.346 1,163,405 +4,397 0.01% 8,545,805
2023-08-04 2023-08-02 7.368 1,159,008 +43,093 0.01% 8,539,865
2023-07-28 2023-07-26 7.425 1,115,915 +18,469 0.01% 8,285,789
2023-07-26 2023-07-24 7.243 1,097,446 +879 0.01% 7,948,993
2023-07-04 2023-06-30 7.698 1,096,567 -879 0.01% 8,441,379
2023-06-29 2023-06-27 7.789 1,097,446 -4,398 0.01% 8,547,976
2023-06-26 2023-06-21 7.880 1,101,844 -2,638 0.01% 8,682,462
2023-06-21 2023-06-19 7.994 1,104,482 -8,794 0.01% 8,828,837
2023-06-20 2023-06-16 8.028 1,113,276 -8,795 0.01% 8,937,110
2023-06-14 2023-06-12 7.846 1,122,071 -2,638 0.01% 8,803,573
2023-06-13 2023-06-09 7.925 1,124,709 -19,348 0.01% 8,913,792
2023-06-12 2023-06-08 8.537 1,144,057 -57,164 0.01% 9,766,375
2023-06-09 2023-06-07 8.537 1,201,221 +36,299 0.01% 10,254,362
2023-06-05 2023-06-01 8.314 1,164,922 -18,735 0.01% 9,684,594
2023-06-02 2023-05-31 8.290 1,183,657 -4,258 0.01% 9,812,550
2023-05-24 2023-05-22 8.678 1,187,915 +1,703 0.01% 10,308,159
2023-05-19 2023-05-17 8.654 1,186,212 -3,407 0.01% 10,265,524
2023-05-10 2023-05-08 8.454 1,189,619 -206 0.01% 10,057,538
2023-05-09 2023-05-05 8.396 1,189,825 -52,801 0.01% 9,989,424
2023-05-08 2023-05-04 8.231 1,242,626 -4,258 0.01% 10,228,448
2023-04-04 2023-03-31 8.114 1,246,884 -2,729 0.01% 10,117,085
2023-03-30 2023-03-28 8.090 1,249,613 -1,703 0.01% 10,109,881
2023-03-29 2023-03-27 8.043 1,251,316 -852 0.01% 10,064,886
2023-03-09 2023-03-07 8.548 1,252,168 +4,258 0.01% 10,703,980
2023-03-01 2023-02-27 8.642 1,247,910 -4,258 0.01% 10,784,807
2023-02-21 2023-02-17 8.760 1,252,168 +57,059 0.01% 10,968,639
2023-02-17 2023-02-15 8.995 1,195,109 +1,703 0.01% 10,749,483
2023-02-16 2023-02-14 9.065 1,193,406 +2,555 0.01% 10,818,245
2023-02-15 2023-02-13 9.018 1,190,851 +2,555 0.01% 10,739,151
2023-02-06 2023-02-02 9.253 1,188,296 +2,555 0.01% 10,995,175
2023-01-31 2023-01-27 9.182 1,185,741 -25,821 0.01% 10,887,994
2022-12-30 2022-12-28 8.865 1,211,562 -12,774 0.01% 10,740,980
2022-12-29 2022-12-23 8.642 1,224,336 -25,549 0.01% 10,581,074
2022-12-28 2022-12-22 8.689 1,249,885 -4,258 0.01% 10,860,581
2022-12-23 2022-12-21 8.548 1,254,143 -23,846 0.01% 10,720,863
2022-12-19 2022-12-15 8.795 1,277,989 -5,109 0.01% 11,239,843
2022-12-15 2022-12-13 8.537 1,283,098 +11,071 0.01% 10,953,314
2022-12-08 2022-12-06 8.184 1,272,027 -1,703 0.01% 10,410,711
2022-12-02 2022-11-30 7.797 1,273,730 -5,110 0.01% 9,931,086
2022-12-01 2022-11-29 7.750 1,278,840 +5,110 0.01% 9,910,862
2022-11-22 2022-11-18 7.738 1,273,730 +21,290 0.01% 9,856,304
2022-11-18 2022-11-16 7.820 1,252,440 +31,510 0.01% 9,794,504
2022-11-17 2022-11-15 7.879 1,220,930 +10,220 0.01% 9,619,768
2022-11-16 2022-11-14 7.738 1,210,710 +40,878 0.01% 9,368,646
2022-11-14 2022-11-10 7.233 1,169,832 +4,258 0.01% 8,461,659
2022-11-08 2022-11-04 7.339 1,165,574 +6,813 0.01% 8,554,038
2022-11-04 2022-11-02 7.480 1,158,761 -23,845 0.01% 8,667,315
2022-10-26 2022-10-24 7.151 1,182,606 +1,703 0.01% 8,456,851
2022-09-28 2022-09-26 8.407 1,180,903 +851 0.01% 9,928,384
2022-09-27 2022-09-23 8.490 1,180,052 -25,548 0.01% 10,018,224
2022-09-26 2022-09-22 8.501 1,205,600 -15,330 0.01% 10,249,274
2022-09-21 2022-09-19 8.607 1,220,930 +1,704 0.01% 10,508,629
2022-09-20 2022-09-16 8.584 1,219,226 +10,219 0.01% 10,465,329
2022-09-05 2022-09-01 8.830 1,209,007 +34,065 0.01% 10,675,739
2022-09-02 2022-08-31 9.243 1,174,942 +8,516 0.01% 10,860,419
2022-09-01 2022-08-30 9.291 1,166,426 +18,061 0.01% 10,837,350
2022-08-31 2022-08-29 9.363 1,148,365 +15,092 0.01% 10,751,723
2022-08-22 2022-08-18 9.565 1,133,273 +8,385 0.01% 10,840,202
2022-08-16 2022-08-12 9.697 1,124,888 +10,061 0.01% 10,907,577
2022-07-28 2022-07-26 9.768 1,114,827 +8,384 0.01% 10,889,799
2022-07-19 2022-07-15 9.768 1,106,443 -8,803 0.01% 10,807,902
2022-07-07 2022-07-05 10.209 1,115,246 +838 0.01% 11,386,045
2022-07-06 2022-07-04 10.054 1,114,408 +838 0.01% 11,204,701
2022-07-05 2022-06-30 10.078 1,113,570 +839 0.01% 11,222,838
2022-06-20 2022-06-16 9.875 1,112,731 +8,384 0.01% 10,988,768
2022-06-16 2022-06-14 10.174 1,104,347 +25,153 0.01% 11,235,258
2022-06-15 2022-06-13 10.198 1,079,194 -17,607 0.01% 11,005,103
2022-06-08 2022-06-06 10.992 1,096,801 +28,123 0.01% 12,056,289
2022-05-25 2022-05-23 10.552 1,068,678 +4,085 0.01% 11,276,222
2022-05-04 2022-04-29 10.637 1,064,593 +24,508 0.01% 11,324,339
2022-04-29 2022-04-27 10.601 1,040,085 +76,793 0.01% 11,025,447
2022-04-28 2022-04-26 10.772 963,292 -10,862 0.01% 10,376,481
2022-04-26 2022-04-22 10.968 974,154 +27,776 0.01% 10,684,276
2022-04-22 2022-04-20 11.004 946,378 +8,170 0.01% 10,414,389
2022-04-08 2022-04-06 11.347 938,208 +19,606 0.01% 10,646,046
2022-04-07 2022-04-04 11.604 918,602 +4,085 0.01% 10,659,705
2022-04-04 2022-03-31 11.617 914,517 +2,451 0.01% 10,623,496
2022-04-01 2022-03-30 11.702 912,066 +8,169 0.01% 10,673,175
2022-03-31 2022-03-29 11.776 903,897 +32,678 0.01% 10,643,966
2022-03-29 2022-03-25 11.898 871,219 +8,986 0.01% 10,365,806
2022-03-28 2022-03-24 11.910 862,233 +17,973 0.01% 10,269,445
2022-03-25 2022-03-23 11.739 844,260 +4,085 0.01% 9,910,699
2022-03-24 2022-03-22 12.216 840,175 +17,155 0.01% 10,263,838
2022-03-16 2022-03-14 14.052 823,020 +31,044 0.01% 11,565,429
2022-03-14 2022-03-10 14.150 791,976 +41,664 0.01% 11,206,741
2022-03-11 2022-03-09 13.930 750,312 +2,451 0.00% 10,451,861
2022-03-10 2022-03-08 14.273 747,861 +22,057 0.00% 10,674,042
2022-03-09 2022-03-07 14.150 725,804 +30,227 0.00% 10,270,384
2022-03-08 2022-03-04 14.248 695,577 +9,803 0.00% 9,910,776
2022-03-07 2022-03-03 14.371 685,774 +49,017 0.00% 9,855,044
2022-03-04 2022-03-02 14.273 636,757 +5,719 0.00% 9,088,281
2022-03-03 2022-03-01 14.469 631,038 +20,423 0.00% 9,130,246
2022-03-02 2022-02-28 14.469 610,615 +22,874 0.00% 8,834,753
2022-03-01 2022-02-25 14.542 587,741 +214,039 0.00% 8,546,965
2021-09-02 2021-08-31 15.474 373,702 +4,385 0.00% 5,782,494
2021-08-26 2021-08-24 15.572 369,317 +2,427 0.00% 5,751,157
2021-08-25 2021-08-23 16.289 366,890 -8,920 0.00% 5,976,359
2021-08-24 2021-08-20 15.943 375,810 -8,091 0.00% 5,991,609
2021-07-13 2021-07-09 15.127 383,901 -3,399 0.00% 5,807,458
2021-07-06 2021-07-02 14.856 387,300 -19,500 0.00% 5,753,570
2021-06-30 2021-06-28 15.078 406,800 -16,182 0.00% 6,133,752
2021-06-21 2021-06-17 15.053 422,982 +20,141 0.00% 6,367,289
2021-06-18 2021-06-16 14.930 402,841 -1,618 0.00% 6,014,313
2021-06-08 2021-06-04 15.350 404,459 +1,618 0.00% 6,208,426
2021-06-04 2021-06-02 17.799 402,841 +25,778 0.00% 7,170,156
2021-06-02 2021-05-31 17.825 377,063 +15,147 0.00% 6,721,292
2021-05-03 2021-04-29 16.531 361,916 -4,544 0.00% 5,982,975
2021-04-14 2021-04-12 16.109 366,460 -1,590 0.00% 5,903,254
2021-04-01 2021-03-30 16.347 368,050 -795 0.00% 6,016,342
2021-03-31 2021-03-29 16.241 368,845 -1,515 0.00% 5,990,376
2021-03-16 2021-03-12 15.422 370,360 +3,787 0.00% 5,711,787
2021-03-02 2021-02-26 15.449 366,573 -15,147 0.00% 5,663,063
2021-03-01 2021-02-25 15.422 381,720 -7,952 0.00% 5,886,984
2021-02-25 2021-02-23 15.211 389,672 +3,786 0.00% 5,927,298
2021-02-10 2021-02-08 14.419 385,886 +7,574 0.00% 5,563,995
2021-02-03 2021-02-01 14.604 378,312 +7,573 0.00% 5,524,721
2021-02-02 2021-01-29 14.709 370,739 +1,515 0.00% 5,453,289
2021-01-14 2021-01-12 15.132 369,224 +7,573 0.00% 5,587,012
2020-11-18 2020-11-16 15.950 361,651 -1,514 0.00% 5,768,484
2020-11-06 2020-11-04 14.947 363,165 -7,574 0.00% 5,428,196
2020-10-19 2020-10-15 14.841 370,739 -30,294 0.00% 5,502,242
2020-09-25 2020-09-23 14.788 401,033 +7,574 0.00% 5,930,663
2020-09-03 2020-09-01 14.709 393,459 -758 0.00% 5,787,483
2020-08-31 2020-08-27 14.736 394,217 +4,989 0.00% 5,809,043
2020-08-25 2020-08-21 14.869 389,228 +29,968 0.00% 5,787,479
2020-08-21 2020-08-19 14.789 359,260 -3,712 0.00% 5,313,110
2020-08-11 2020-08-07 14.602 362,972 +4,136 0.00% 5,300,180
2020-07-23 2020-07-21 15.109 358,836 +749 0.00% 5,421,789
2020-07-20 2020-07-16 15.189 358,087 +1,498 0.00% 5,439,150
2020-07-17 2020-07-15 15.163 356,589 +750 0.00% 5,406,877
2020-07-16 2020-07-14 15.323 355,839 +4,495 0.00% 5,452,499
2020-07-14 2020-07-10 15.723 351,344 -20,978 0.00% 5,524,310
2020-07-13 2020-07-09 15.803 372,322 -7,492 0.00% 5,883,972
2020-07-08 2020-07-06 16.337 379,814 -1,498 0.00% 6,205,154
2020-06-30 2020-06-26 16.017 381,312 -29,969 0.00% 6,107,478
2020-06-23 2020-06-19 16.311 411,281 +18,515 0.00% 6,708,263
2020-06-12 2020-06-10 16.951 392,766 +22,476 0.00% 6,657,908
2020-06-09 2020-06-05 19.471 370,290 +23,553 0.00% 7,209,998
2020-06-05 2020-06-03 19.243 346,737 -28,062 0.00% 6,672,313
2020-06-01 2020-05-28 18.302 374,799 -7,015 0.00% 6,859,713
2020-05-26 2020-05-22 18.359 381,814 +24,554 0.00% 7,009,873
2020-05-25 2020-05-21 19.414 357,260 +3,508 0.00% 6,935,918
2020-04-28 2020-04-24 19.500 353,752 +2,104 0.00% 6,898,068
2020-04-27 2020-04-23 19.699 351,648 -9,821 0.00% 6,927,215
2020-04-09 2020-04-07 19.785 361,469 -3,508 0.00% 7,151,596
2020-04-03 2020-04-01 18.359 364,977 +7,016 0.00% 6,700,756
2020-04-02 2020-03-31 18.217 357,961 -12,698 0.00% 6,520,922
2020-04-01 2020-03-30 17.276 370,659 -702 0.00% 6,403,533
2020-03-25 2020-03-23 17.048 371,361 +1,403 0.00% 6,330,965
2020-03-24 2020-03-20 19.015 369,958 -7,717 0.00% 7,034,783
2020-03-19 2020-03-17 20.925 377,675 -14,031 0.00% 7,902,905
2020-03-18 2020-03-16 20.526 391,706 -61,736 0.00% 8,040,169
2020-03-17 2020-03-13 20.954 453,442 +21,046 0.00% 9,501,268
2020-03-16 2020-03-12 21.353 432,396 +21,748 0.00% 9,232,854
2020-03-11 2020-03-09 21.296 410,648 +702 0.00% 8,745,060
2020-02-17 2020-02-13 21.581 409,946 -21,047 0.00% 8,846,979
2020-02-11 2020-02-07 21.581 430,993 -59,631 0.00% 9,301,191
2020-02-10 2020-02-06 21.638 490,624 -1,473 0.00% 10,616,052
2020-02-06 2020-02-04 21.239 492,097 -14,031 0.00% 10,451,520
2020-02-05 2020-02-03 21.182 506,128 -21,047 0.00% 10,720,663
2020-02-04 2020-01-31 21.324 527,175 +21,047 0.00% 11,241,619
2020-01-31 2020-01-29 21.524 506,128 +6,313 0.00% 10,893,810
2020-01-30 2020-01-24 22.094 499,815 -21,046 0.00% 11,042,908
2020-01-17 2020-01-15 22.094 520,861 -5,256 0.00% 11,507,898
2019-12-23 2019-12-19 21.495 526,117 -102,426 0.00% 11,309,051
2019-12-20 2019-12-18 21.552 628,543 -1,011,633 0.01% 13,546,567
2019-12-18 2019-12-16 21.609 1,640,176 -8,418 0.01% 35,443,134
2019-12-17 2019-12-13 21.581 1,648,594 -4,209 0.01% 35,578,043
2019-12-12 2019-12-10 21.011 1,652,803 -1,404 0.01% 34,726,502
2019-12-11 2019-12-09 21.011 1,654,207 -9,120 0.01% 34,756,001
2019-12-06 2019-12-04 21.011 1,663,327 +7,016 0.01% 34,947,619
2019-11-22 2019-11-20 21.552 1,656,311 +14,031 0.01% 35,697,364
2019-11-13 2019-11-11 21.695 1,642,280 -28,062 0.01% 35,629,057
2019-11-12 2019-11-08 21.980 1,670,342 -14,031 0.01% 36,714,046
2019-11-11 2019-11-07 22.122 1,684,373 -14,031 0.01% 37,262,540
2019-10-21 2019-10-17 21.923 1,698,404 -1,403 0.01% 37,234,010
2019-10-18 2019-10-16 21.780 1,699,807 +1,403 0.01% 37,022,474
2019-10-15 2019-10-11 21.894 1,698,404 -17,539 0.01% 37,185,591
2019-10-14 2019-10-10 21.324 1,715,943 -20,076 0.01% 36,591,222
2019-10-10 2019-10-08 21.552 1,736,019 +22,450 0.01% 37,415,257
2019-10-09 2019-10-04 21.609 1,713,569 +14,031 0.01% 37,029,109
2019-09-27 2019-09-25 21.695 1,699,538 +2,806 0.01% 36,871,262
2019-09-26 2019-09-24 22.094 1,696,732 +1,403 0.01% 37,487,581
2019-09-25 2019-09-23 22.037 1,695,329 -11,926 0.01% 37,359,921
2019-09-24 2019-09-20 22.265 1,707,255 -53,318 0.01% 38,012,102
2019-09-23 2019-09-19 22.151 1,760,573 -29,465 0.01% 38,998,466
2019-09-20 2019-09-18 22.322 1,790,038 -5,613 0.02% 39,957,331
2019-09-19 2019-09-17 22.237 1,795,651 -71,557 0.02% 39,929,052
2019-09-16 2019-09-12 22.265 1,867,208 -14,031 0.02% 41,573,463
2019-09-12 2019-09-10 22.065 1,881,239 +1,403 0.02% 41,510,446
2019-09-11 2019-09-09 22.380 1,879,836 +21,046 0.02% 42,071,486
2019-09-10 2019-09-06 22.208 1,858,790 +14,317 0.02% 41,280,053
2019-09-09 2019-09-05 22.064 1,844,473 -29,238 0.02% 40,697,146
2019-09-06 2019-09-04 22.294 1,873,711 -104,422 0.02% 41,772,912
2019-09-05 2019-09-03 21.547 1,978,133 -47,338 0.02% 42,623,311
2019-09-02 2019-08-29 22.151 2,025,471 +22,973 0.02% 44,865,327
2019-08-30 2019-08-28 21.978 2,002,498 +46,642 0.02% 44,011,275
2019-08-29 2019-08-27 22.179 1,955,856 +26,453 0.02% 43,379,506
2019-08-28 2019-08-26 22.294 1,929,403 +696 0.02% 43,014,522
2019-08-26 2019-08-22 22.438 1,928,707 +39,681 0.02% 43,276,060
2019-08-23 2019-08-21 23.271 1,889,026 +83,537 0.02% 43,959,565
2019-08-22 2019-08-20 24.564 1,805,489 -335,542 0.02% 44,349,772
2019-08-19 2019-08-15 23.472 2,141,031 -41,769 0.02% 50,254,556
2019-08-15 2019-08-13 23.702 2,182,800 +62,653 0.02% 51,736,652
2019-08-13 2019-08-09 24.478 2,120,147 -43,121 0.02% 51,896,252
2019-08-12 2019-08-08 24.449 2,163,268 -8,354 0.02% 52,889,604
2019-08-08 2019-08-06 24.219 2,171,622 -7,031 0.02% 52,594,731
2019-08-06 2019-08-02 24.880 2,178,653 +6,961 0.02% 54,204,630
2019-08-05 2019-08-01 24.851 2,171,692 +139,229 0.02% 53,969,049
2019-07-24 2019-07-22 25.253 2,032,463 +775,505 0.02% 51,326,536
2019-07-23 2019-07-19 25.512 1,256,958 +757,406 0.01% 32,067,430
2019-07-04 2019-07-02 25.196 499,552 -2,089 0.00% 12,586,666
2019-07-03 2019-06-28 24.880 501,641 +2,785 0.00% 12,480,769
2019-06-24 2019-06-20 25.311 498,856 -3,481 0.00% 12,626,458
2019-06-20 2019-06-18 24.679 502,337 -1,044,217 0.00% 12,397,062
2019-06-19 2019-06-17 24.621 1,546,554 -18,100 0.01% 38,078,194
2019-06-18 2019-06-14 24.679 1,564,654 -93,283 0.01% 38,613,743
2019-06-17 2019-06-13 24.708 1,657,937 -27,846 0.01% 40,963,485
2019-06-14 2019-06-12 24.679 1,685,783 -5,569 0.01% 41,603,059
2019-06-13 2019-06-11 24.765 1,691,352 +120,047 0.01% 41,886,271
2019-06-11 2019-06-06 24.305 1,571,305 +20,884 0.01% 38,191,022
2019-06-10 2019-06-05 24.219 1,550,421 +6,265 0.01% 37,549,801
2019-06-06 2019-06-04 24.420 1,544,156 +97,461 0.01% 37,708,610
2019-06-04 2019-05-31 24.880 1,446,695 +6,961 0.01% 35,993,601
2019-06-03 2019-05-30 24.535 1,439,734 -122,730 0.01% 35,324,056
2019-05-31 2019-05-29 30.928 1,562,464 -4,873 0.01% 48,323,167
2019-05-30 2019-05-28 30.576 1,567,337 +163,182 0.01% 47,922,468
2019-05-07 2019-05-03 30.288 1,404,155 +6,253 0.01% 42,528,878
2019-05-03 2019-04-30 29.936 1,397,902 +18,760 0.01% 41,847,688
2019-05-02 2019-04-29 30.224 1,379,142 +25,014 0.01% 41,683,069
2019-04-30 2019-04-26 29.904 1,354,128 +12,506 0.01% 40,493,958
2019-04-29 2019-04-25 29.776 1,341,622 +63,159 0.01% 39,948,341
2019-04-12 2019-04-10 30.192 1,278,463 -9,380 0.01% 38,599,267
2019-04-10 2019-04-08 30.352 1,287,843 +3,126 0.01% 39,088,412
2019-04-09 2019-04-04 30.544 1,284,717 +6,254 0.01% 39,240,067
2019-04-08 2019-04-03 30.800 1,278,463 -3,127 0.01% 39,376,159
2019-04-04 2019-04-02 30.608 1,281,590 -25,013 0.01% 39,226,535
2019-04-03 2019-04-01 30.576 1,306,603 +28,140 0.01% 39,950,336
2019-04-02 2019-03-29 30.096 1,278,463 +11,256 0.01% 38,476,599
2019-04-01 2019-03-28 29.584 1,267,207 +13,132 0.01% 37,489,374
2019-03-28 2019-03-26 29.360 1,254,075 +25,013 0.01% 36,820,110
2019-03-27 2019-03-25 29.136 1,229,062 +33,143 0.01% 35,810,556
2019-03-26 2019-03-22 29.296 1,195,919 +16,258 0.01% 35,036,130
2019-03-21 2019-03-19 29.360 1,179,661 -17,509 0.01% 34,635,288
2019-03-20 2019-03-18 29.392 1,197,170 -13,757 0.01% 35,187,647
2019-03-19 2019-03-15 29.200 1,210,927 +17,509 0.01% 35,359,624
2019-03-18 2019-03-14 29.264 1,193,418 +6,253 0.01% 34,924,691
2019-03-15 2019-03-13 29.232 1,187,165 +12,507 0.01% 34,703,732
2019-03-13 2019-03-11 29.041 1,174,658 +32,517 0.01% 34,112,707
2019-03-12 2019-03-08 28.849 1,142,141 -3,752 0.01% 32,949,221
2019-03-05 2019-03-01 28.945 1,145,893 +7,504 0.01% 33,167,409
2019-03-01 2019-02-27 28.785 1,138,389 +5,003 0.01% 32,768,163
2019-02-27 2019-02-25 28.465 1,133,386 -3,127 0.01% 32,261,663
2019-02-26 2019-02-22 28.753 1,136,513 -625 0.01% 32,677,814
2019-02-15 2019-02-13 28.657 1,137,138 -31,267 0.01% 32,586,677
2019-02-11 2019-02-04 27.313 1,168,405 -151 0.01% 31,913,187
2019-01-28 2019-01-24 27.154 1,168,556 +6,253 0.01% 31,730,442
2019-01-25 2019-01-23 27.058 1,162,303 +1,251 0.01% 31,449,129
2019-01-24 2019-01-22 26.866 1,161,052 +30,016 0.01% 31,192,476
2019-01-23 2019-01-21 26.834 1,131,036 +7,504 0.01% 30,349,901
2019-01-22 2019-01-18 26.706 1,123,532 +4,377 0.01% 30,004,806
2019-01-21 2019-01-17 26.706 1,119,155 +19,386 0.01% 29,887,914
2019-01-18 2019-01-16 26.738 1,099,769 +29,390 0.01% 29,405,370
2019-01-17 2019-01-15 26.802 1,070,379 +16,884 0.01% 28,688,015
2019-01-16 2019-01-14 26.578 1,053,495 +56,280 0.01% 27,999,637
2019-01-14 2019-01-10 26.514 997,215 +50,027 0.01% 26,440,047
2019-01-11 2019-01-09 26.610 947,188 +48,776 0.01% 25,204,519
2019-01-10 2019-01-08 26.290 898,412 +203,233 0.01% 23,619,258
2019-01-09 2019-01-07 26.194 695,179 +3,126 0.01% 18,209,560
2019-01-08 2019-01-04 26.034 692,053 +11,882 0.01% 18,017,007
2019-01-07 2019-01-03 25.874 680,171 -5,003 0.01% 17,598,900
2019-01-04 2019-01-02 26.002 685,174 +18,760 0.01% 17,816,005
2019-01-03 2018-12-31 25.906 666,414 +33,143 0.01% 17,264,262
2019-01-02 2018-12-27 25.938 633,271 +13,757 0.01% 16,425,907
2018-12-28 2018-12-24 25.842 619,514 +21,887 0.01% 16,009,633
2018-12-27 2018-12-20 25.650 597,627 -5,003 0.01% 15,329,341
2018-12-21 2018-12-19 25.618 602,630 +5,628 0.01% 15,438,395
2018-12-19 2018-12-17 25.842 597,002 +4,377 0.01% 15,427,873
2018-12-18 2018-12-14 25.682 592,625 +7,504 0.01% 15,219,991
2018-12-13 2018-12-11 25.394 585,121 +8,755 0.01% 14,858,846
2018-12-12 2018-12-10 25.394 576,366 +3,127 0.01% 14,636,517
2018-12-11 2018-12-07 25.490 573,239 +13,757 0.01% 14,612,110
2018-12-10 2018-12-06 25.522 559,482 +7,504 0.01% 14,279,332
2018-12-07 2018-12-05 25.458 551,978 +5,003 0.01% 14,052,504
2018-12-06 2018-12-04 25.586 546,975 +48,776 0.01% 13,995,111
2018-12-05 2018-12-03 25.458 498,199 +8,754 0.01% 12,683,374
2018-12-04 2018-11-30 25.235 489,445 +33,768 0.01% 12,350,934
2018-12-03 2018-11-29 24.947 455,677 +45,024 0.00% 11,367,648
2018-11-30 2018-11-28 25.426 410,653 +110,059 0.00% 10,441,455
2018-11-29 2018-11-27 25.203 300,594 +12,506 0.00% 7,575,746
2018-11-28 2018-11-26 25.107 288,088 +67,536 0.00% 7,232,921
2018-11-26 2018-11-22 24.755 220,552 -1,876 0.00% 5,459,726
2018-11-02 2018-10-31 23.923 222,428 -4,864 0.00% 5,321,205
2018-10-18 2018-10-15 23.539 227,292 +1,876 0.00% 5,350,334
2018-09-26 2018-09-21 24.915 225,416 -15,008 0.00% 5,616,181
2018-09-11 2018-09-07 25.397 240,424 +1,845 0.00% 6,106,157
2018-08-13 2018-08-09 25.849 238,579 -1,241 0.00% 6,166,951
2018-07-25 2018-07-23 26.139 239,820 -62,364 0.00% 6,268,595
2018-07-24 2018-07-20 26.139 302,184 +7,447 0.00% 7,898,711
2018-07-23 2018-07-19 25.462 294,737 -24,822 0.00% 7,504,568
2018-07-12 2018-07-10 24.656 319,559 +7,447 0.00% 7,879,096
2018-07-04 2018-06-29 24.205 312,112 +1,737 0.00% 7,554,650
2018-06-27 2018-06-25 24.463 310,375 -4,095 0.00% 7,592,633
2018-06-22 2018-06-20 24.012 314,470 +28,588 0.00% 7,550,912
2018-06-08 2018-06-06 31.153 285,882 +23,882 0.00% 8,905,983
2018-05-31 2018-05-29 30.614 262,000 +1,113 0.00% 8,020,785
2018-05-28 2018-05-24 30.650 260,887 +5,567 0.00% 7,996,086
2018-05-16 2018-05-14 30.865 255,320 -6,099 0.00% 7,880,504
2018-04-17 2018-04-13 29.105 261,419 -8,349 0.00% 7,608,484
2018-04-12 2018-04-10 29.069 269,768 -564,964 0.00% 7,841,785
2018-04-11 2018-04-09 29.033 834,732 -177,559 0.01% 24,234,518
2018-04-10 2018-04-06 28.853 1,012,291 -11,133 0.01% 29,207,668
2018-04-09 2018-04-04 28.817 1,023,424 -33,397 0.01% 29,492,116
2018-04-03 2018-03-28 29.140 1,056,821 -16,698 0.01% 30,796,280
2018-03-29 2018-03-27 29.464 1,073,519 -557 0.01% 31,630,026
2018-03-28 2018-03-26 28.997 1,074,076 -4,452 0.01% 31,144,726
2018-03-27 2018-03-23 29.033 1,078,528 -11,689 0.01% 31,312,573
2018-03-26 2018-03-22 29.392 1,090,217 -36,180 0.01% 32,043,668
2018-03-23 2018-03-21 29.572 1,126,397 -19,482 0.01% 33,309,437
2018-03-21 2018-03-19 28.961 1,145,879 -25,604 0.01% 33,185,607
2018-03-19 2018-03-15 28.709 1,171,483 +16,698 0.02% 33,632,468
2018-03-16 2018-03-14 28.709 1,154,785 -12,245 0.01% 33,153,080
2018-03-15 2018-03-13 28.566 1,167,030 +10,019 0.01% 33,336,893
2018-03-14 2018-03-12 28.063 1,157,011 -27,831 0.01% 32,468,669
2018-03-13 2018-03-09 27.991 1,184,842 -21,708 0.02% 33,164,531
2018-03-02 2018-02-28 27.811 1,206,550 +2,227 0.02% 33,555,387
2018-03-01 2018-02-27 27.955 1,204,323 -1,670 0.02% 33,666,545
2018-02-28 2018-02-26 28.027 1,205,993 -4,453 0.02% 33,799,895
2018-02-27 2018-02-23 27.524 1,210,446 -6,679 0.02% 33,315,793
2018-02-26 2018-02-22 27.344 1,217,125 -32,284 0.02% 33,280,957
2018-02-22 2018-02-20 27.164 1,249,409 -7,792 0.02% 33,939,262
2018-02-21 2018-02-15 26.589 1,257,201 -1,670 0.02% 33,428,155
2018-02-14 2018-02-12 26.410 1,258,871 -1,114 0.02% 33,246,393
2018-02-13 2018-02-09 26.517 1,259,985 +3,340 0.02% 33,411,633
2018-02-09 2018-02-07 26.805 1,256,645 +1,670 0.02% 33,684,290
2018-01-31 2018-01-29 27.775 1,254,975 -8,890 0.02% 34,857,042
2018-01-25 2018-01-23 27.631 1,263,865 +1,113 0.02% 34,922,313
2018-01-23 2018-01-19 27.667 1,262,752 +1,113 0.02% 34,936,931
2018-01-22 2018-01-18 27.667 1,261,639 -2,783 0.02% 34,906,138
2018-01-18 2018-01-16 27.667 1,264,422 -3,340 0.02% 34,983,136
2018-01-17 2018-01-15 27.559 1,267,762 +1,670 0.02% 34,938,887
2018-01-15 2018-01-11 27.631 1,266,092 -3,339 0.02% 34,983,848
2018-01-12 2018-01-10 27.703 1,269,431 -14,472 0.02% 35,167,334
2018-01-10 2018-01-08 27.847 1,283,903 +1,113 0.02% 35,752,786
2018-01-09 2018-01-05 27.847 1,282,790 +13,359 0.02% 35,721,792
2018-01-05 2018-01-03 27.631 1,269,431 +36,179 0.02% 35,076,109
2018-01-04 2018-01-02 27.488 1,233,252 +3,897 0.02% 33,899,183
2017-12-15 2017-12-13 27.416 1,229,355 +1,113 0.02% 33,703,718
2017-12-12 2017-12-08 27.667 1,228,242 +1,113 0.02% 33,982,133
2017-12-11 2017-12-07 27.524 1,227,129 +4,453 0.02% 33,774,969
2017-12-07 2017-12-05 27.847 1,222,676 -4,453 0.02% 34,047,800
2017-12-05 2017-12-01 27.667 1,227,129 -19,481 0.02% 33,951,339
2017-12-04 2017-11-30 27.380 1,246,610 -3,897 0.02% 34,131,985
2017-12-01 2017-11-29 27.452 1,250,507 -83,492 0.02% 34,328,549
2017-11-30 2017-11-28 27.452 1,333,999 -1,669 0.02% 36,620,547
2017-11-29 2017-11-27 27.164 1,335,668 +1,669 0.02% 36,282,423
2017-11-28 2017-11-24 26.877 1,333,999 +3,340 0.02% 35,853,625
2017-11-27 2017-11-23 26.733 1,330,659 +36,180 0.02% 35,572,606
2017-11-15 2017-11-13 26.482 1,294,479 +1,280 0.02% 34,279,815
2017-11-13 2017-11-09 26.625 1,293,199 +1,113 0.02% 34,431,785
2017-11-09 2017-11-07 26.446 1,292,086 +25,605 0.02% 34,170,018
2017-11-07 2017-11-03 26.589 1,266,481 +2,245 0.02% 33,674,904
2017-11-02 2017-10-31 26.553 1,264,236 +25,048 0.02% 33,569,785
2017-10-27 2017-10-25 26.517 1,239,188 +1,113 0.02% 32,860,149
2017-10-26 2017-10-24 26.589 1,238,075 -16,299 0.02% 32,919,607
2017-10-24 2017-10-20 26.769 1,254,374 +4,453 0.02% 33,578,345
2017-10-23 2017-10-19 26.661 1,249,921 -557 0.02% 33,324,408
2017-10-20 2017-10-18 26.805 1,250,478 +83,492 0.02% 33,518,984
2017-10-18 2017-10-16 26.697 1,166,986 -2,783 0.01% 31,155,192
2017-10-13 2017-10-11 26.553 1,169,769 +7,236 0.02% 31,061,363
2017-10-11 2017-10-09 26.517 1,162,533 -34,510 0.01% 30,827,451
2017-10-10 2017-10-06 26.517 1,197,043 -1,113 0.02% 31,742,570
2017-10-09 2017-10-04 26.374 1,198,156 -1,113 0.02% 31,599,877
2017-10-03 2017-09-28 26.374 1,199,269 -10,019 0.02% 31,629,231
2017-09-28 2017-09-26 26.482 1,209,288 -5,566 0.02% 32,023,825
2017-09-22 2017-09-20 26.446 1,214,854 +556 0.02% 32,127,569
2017-09-19 2017-09-15 26.661 1,214,298 -2,783 0.02% 32,374,655
2017-09-18 2017-09-14 26.374 1,217,081 -2,226 0.02% 32,099,001
2017-09-15 2017-09-13 26.482 1,219,307 -1,113 0.02% 32,289,143
2017-09-14 2017-09-12 26.625 1,220,420 -5,567 0.02% 32,494,024
2017-09-12 2017-09-08 27.022 1,225,987 +8,178 0.02% 33,128,239
2017-09-11 2017-09-07 26.913 1,217,809 -1,104 0.02% 32,774,921
2017-09-07 2017-09-05 26.949 1,218,913 -1,105 0.02% 32,848,785
2017-09-06 2017-09-04 26.949 1,220,018 -1,656 0.02% 32,878,563
2017-09-04 2017-08-31 26.804 1,221,674 +11,043 0.02% 32,746,185
2017-09-01 2017-08-30 26.623 1,210,631 +29,816 0.02% 32,230,926
2017-08-31 2017-08-29 26.551 1,180,815 +8,282 0.02% 31,351,585
2017-08-30 2017-08-28 26.515 1,172,533 +1,105 0.02% 31,089,219
2017-08-29 2017-08-25 26.587 1,171,428 +1,656 0.02% 31,144,784
2017-08-28 2017-08-24 26.478 1,169,772 +42,516 0.02% 30,973,641
2017-08-25 2017-08-22 26.587 1,127,256 +1,104 0.01% 29,970,382
2017-08-24 2017-08-21 26.913 1,126,152 +4,417 0.01% 30,308,154
2017-08-21 2017-08-17 27.022 1,121,735 +4,417 0.01% 30,311,174
2017-08-18 2017-08-16 26.913 1,117,318 -27,607 0.01% 30,070,404
2017-08-16 2017-08-14 26.841 1,144,925 -6,626 0.01% 30,730,449
2017-08-09 2017-08-07 27.022 1,151,551 +2,761 0.01% 31,116,853
2017-08-07 2017-08-03 26.877 1,148,790 -9,324 0.01% 30,875,799
2017-07-31 2017-07-27 26.659 1,158,114 -1,656 0.01% 30,874,703
2017-07-28 2017-07-26 26.696 1,159,770 +4,417 0.02% 30,960,860
2017-07-27 2017-07-25 26.877 1,155,353 +5,521 0.01% 31,052,192
2017-07-26 2017-07-24 26.696 1,149,832 +2,761 0.01% 30,695,558
2017-07-24 2017-07-20 26.732 1,147,071 +7,730 0.01% 30,663,401
2017-07-20 2017-07-18 26.949 1,139,341 -32,577 0.01% 30,704,379
2017-07-19 2017-07-17 26.949 1,171,918 -3,865 0.02% 31,582,305
2017-07-18 2017-07-14 26.985 1,175,783 -12,147 0.02% 31,729,053
2017-07-12 2017-07-10 26.515 1,187,930 +1,657 0.02% 31,497,464
2017-07-11 2017-07-07 26.333 1,186,273 +2,208 0.02% 31,238,683
2017-07-06 2017-07-04 26.189 1,184,065 +5,522 0.02% 31,008,981
2017-07-04 2017-06-30 26.587 1,178,543 -10,491 0.02% 31,333,950
2017-07-03 2017-06-29 26.913 1,189,034 -1,657 0.02% 32,000,499
2017-06-30 2017-06-28 26.696 1,190,691 -2,760 0.02% 31,786,318
2017-06-27 2017-06-23 26.913 1,193,451 -1,657 0.02% 32,119,374
2017-06-26 2017-06-22 26.841 1,195,108 +3,865 0.02% 32,077,390
2017-06-23 2017-06-21 26.623 1,191,243 +104,380 0.02% 31,714,755
2017-06-22 2017-06-20 26.587 1,086,863 +552 0.02% 28,896,452
2017-06-19 2017-06-15 26.225 1,086,311 +3,865 0.02% 28,488,291
2017-06-16 2017-06-14 26.442 1,082,446 +38,650 0.02% 28,622,183
2017-06-12 2017-06-08 33.934 1,043,796 -5,521 0.01% 35,419,957
2017-06-09 2017-06-07 33.732 1,049,317 +108,452 0.01% 35,395,357
2017-06-06 2017-06-02 33.732 940,865 -4,951 0.01% 31,737,076
2017-06-05 2017-06-01 33.732 945,816 -2,475 0.02% 31,904,082
2017-05-31 2017-05-26 32.318 948,291 -2,476 0.02% 30,646,772
2017-05-29 2017-05-25 32.278 950,767 +2,476 0.02% 30,688,382
2017-05-25 2017-05-23 31.995 948,291 -4,951 0.02% 30,340,304
2017-05-24 2017-05-22 31.874 953,242 -7,922 0.02% 30,383,184
2017-05-23 2017-05-19 31.752 961,164 -4,950 0.02% 30,519,201
2017-05-22 2017-05-18 31.954 966,114 -7,674 0.02% 30,871,517
2017-05-18 2017-05-16 31.591 973,788 -7,426 0.02% 30,762,689
2017-05-17 2017-05-15 31.308 981,214 -2,476 0.02% 30,719,812
2017-05-12 2017-05-10 31.631 983,690 -4,951 0.02% 31,115,239
2017-05-11 2017-05-09 31.631 988,641 +2,476 0.02% 31,271,844
2017-05-10 2017-05-08 31.308 986,165 +2,475 0.02% 30,874,818
2017-04-27 2017-04-25 31.066 983,690 +990 0.02% 30,558,900
2017-04-25 2017-04-21 31.066 982,700 -58,419 0.02% 30,528,145
2017-04-24 2017-04-20 31.066 1,041,119 -5,941 0.02% 32,342,965
2017-04-19 2017-04-13 31.874 1,047,060 -990 0.02% 33,373,495
2017-04-13 2017-04-11 31.672 1,048,050 -991 0.02% 33,193,357
2017-04-12 2017-04-10 32.116 1,049,041 +2,476 0.02% 33,690,907
2017-04-11 2017-04-07 32.116 1,046,565 +4,456 0.02% 33,611,388
2017-04-10 2017-04-06 31.995 1,042,109 +1,980 0.02% 33,341,985
2017-04-07 2017-04-05 31.914 1,040,129 +990 0.02% 33,194,598
2017-04-06 2017-04-03 31.752 1,039,139 -9,902 0.02% 32,995,089
2017-03-29 2017-03-27 31.227 1,049,041 -5,940 0.02% 32,758,580
2017-03-28 2017-03-24 31.106 1,054,981 +7,426 0.02% 32,816,214
2017-03-27 2017-03-23 31.106 1,047,555 +4,951 0.02% 32,585,222
2017-03-24 2017-03-22 30.904 1,042,604 +4,950 0.02% 32,220,624
2017-03-23 2017-03-21 30.581 1,037,654 -4,950 0.02% 31,732,301
2017-03-22 2017-03-20 30.662 1,042,604 +4,455 0.02% 31,967,913
2017-03-21 2017-03-17 30.460 1,038,149 -4,186 0.02% 31,621,623
2017-03-17 2017-03-15 30.258 1,042,335 -3,960 0.02% 31,538,589
2017-03-13 2017-03-09 30.015 1,046,295 -495 0.02% 31,404,804
2017-03-10 2017-03-08 30.338 1,046,790 -4,951 0.02% 31,757,962
2017-03-08 2017-03-06 30.460 1,051,741 -8,912 0.02% 32,035,630
2017-03-07 2017-03-03 30.419 1,060,653 +2,476 0.02% 32,264,238
2017-03-06 2017-03-02 30.662 1,058,177 -5,941 0.02% 32,445,406
2017-03-02 2017-02-28 30.177 1,064,118 -2,971 0.02% 32,111,716
2017-02-21 2017-02-17 30.177 1,067,089 -55,449 0.02% 32,201,371
2017-02-17 2017-02-15 30.136 1,122,538 -3,961 0.02% 33,829,299
2017-02-16 2017-02-14 30.096 1,126,499 -2,970 0.02% 33,903,162
2017-02-15 2017-02-13 29.894 1,129,469 -2,475 0.02% 33,764,409
2017-02-14 2017-02-10 30.136 1,131,944 -13,863 0.02% 34,112,762
2017-02-10 2017-02-08 30.217 1,145,807 -3,960 0.02% 34,623,119
2017-02-09 2017-02-07 29.934 1,149,767 -3,961 0.02% 34,417,646
2017-02-08 2017-02-06 29.692 1,153,728 -4,951 0.02% 34,256,571
2017-02-07 2017-02-03 29.571 1,158,679 +17,328 0.02% 34,263,154
2017-02-06 2017-02-02 29.369 1,141,351 +39,607 0.02% 33,520,212
2017-02-03 2017-02-01 29.652 1,101,744 -10,397 0.02% 32,668,551
2017-02-02 2017-01-27 29.611 1,112,141 -42,577 0.02% 32,931,912
2017-02-01 2017-01-25 29.328 1,154,718 +6,931 0.02% 33,866,138
2017-01-26 2017-01-24 29.369 1,147,787 -19,803 0.02% 33,709,230
2017-01-24 2017-01-20 29.248 1,167,590 +990 0.02% 34,149,319
2017-01-19 2017-01-17 29.328 1,166,600 +6,436 0.02% 34,214,619
2017-01-17 2017-01-13 29.288 1,160,164 +9,902 0.02% 33,978,993
2017-01-13 2017-01-11 29.248 1,150,262 +11,386 0.02% 33,642,515
2017-01-10 2017-01-06 27.995 1,138,876 +1,981 0.02% 31,883,265
2017-01-09 2017-01-05 27.955 1,136,895 +10,892 0.02% 31,781,879
2017-01-05 2017-01-03 27.793 1,126,003 +22,773 0.02% 31,295,443
2016-12-29 2016-12-23 27.470 1,103,230 +4,951 0.02% 30,305,963
2016-12-28 2016-12-22 27.591 1,098,279 +33,666 0.02% 30,303,061
2016-12-21 2016-12-19 27.753 1,064,613 +2,475 0.02% 29,546,199
2016-12-15 2016-12-13 28.359 1,062,138 +990 0.02% 30,121,124
2016-12-12 2016-12-08 28.844 1,061,148 -4,951 0.02% 30,607,460
2016-12-07 2016-12-05 28.480 1,066,099 +2,971 0.02% 30,362,657
2016-12-06 2016-12-02 28.521 1,063,128 +4,951 0.02% 30,320,990
2016-12-05 2016-12-01 28.884 1,058,177 +7,921 0.02% 30,564,513
2016-12-01 2016-11-29 29.288 1,050,256 +3,961 0.02% 30,759,998
2016-11-28 2016-11-24 29.005 1,046,295 +9,901 0.02% 30,348,114
2016-11-25 2016-11-23 29.046 1,036,394 +5,941 0.02% 30,102,800
2016-11-24 2016-11-22 29.005 1,030,453 +18,813 0.02% 29,888,612
2016-11-23 2016-11-21 29.005 1,011,640 +9,902 0.02% 29,342,935
2016-11-22 2016-11-18 29.369 1,001,738 +4,951 0.02% 29,419,933
2016-11-21 2016-11-17 29.207 996,787 +4,951 0.02% 29,113,457
2016-11-18 2016-11-16 28.925 991,836 +9,901 0.02% 28,688,379
2016-11-17 2016-11-15 29.207 981,935 +16,833 0.02% 28,679,670
2016-11-16 2016-11-14 28.925 965,102 +8,912 0.02% 27,915,111
2016-11-15 2016-11-11 29.530 956,190 +5,941 0.02% 28,236,749
2016-11-14 2016-11-10 30.621 950,249 +18,813 0.02% 29,097,773
2016-11-11 2016-11-09 30.540 931,436 +9,901 0.01% 28,446,441
2016-11-10 2016-11-08 30.823 921,535 +11,882 0.01% 28,404,653
2016-11-09 2016-11-07 30.742 909,653 +21,784 0.01% 27,964,917
2016-11-08 2016-11-04 30.500 887,869 +200,013 0.01% 27,080,019
2016-11-07 2016-11-03 30.621 687,856 -5,966 0.01% 21,062,982
2016-11-04 2016-11-02 30.985 693,822 -8,911 0.01% 21,497,925
2016-11-03 2016-11-01 31.308 702,733 +87,134 0.01% 22,001,139
2016-11-02 2016-10-31 30.702 615,599 +113,869 0.01% 18,900,122
2016-11-01 2016-10-28 30.298 501,730 +168,328 0.01% 15,201,430
2016-10-31 2016-10-27 30.258 333,402 +19,803 0.01% 10,087,955
2016-10-28 2016-10-26 30.298 313,599 +18,813 0.00% 9,501,432
2016-10-27 2016-10-25 30.379 294,786 +85,154 0.00% 8,955,252
2016-10-26 2016-10-24 30.258 209,632 +13,862 0.00% 6,342,968
2016-10-24 2016-10-19 30.015 195,770 +3,961 0.00% 5,876,085
2016-10-20 2016-10-18 29.975 191,809 +4,951 0.00% 5,749,446
2016-10-19 2016-10-17 29.773 186,858 +4,951 0.00% 5,563,298
2016-10-13 2016-10-11 29.652 181,907 +9,901 0.00% 5,393,847
2016-09-28 2016-09-26 29.652 172,006 -5,446 0.00% 5,100,265
2016-09-12 2016-09-08 29.813 177,452 -34 0.00% 5,290,306
2016-09-05 2016-09-01 29.935 177,486 -540 0.00% 5,313,005
2016-08-26 2016-08-24 29.487 178,026 -491 0.00% 5,249,413
2016-06-24 2016-06-22 27.491 178,517 +15,782 0.00% 4,907,634
2016-06-16 2016-06-14 27.247 162,735 -982 0.00% 4,434,002
2016-06-14 2016-06-10 28.428 163,717 +5,893 0.00% 4,654,124
2016-06-10 2016-06-07 35.194 157,824 +12,064 0.00% 5,554,516
2016-06-07 2016-06-03 35.058 145,760 +4,399 0.00% 5,110,047
2016-05-27 2016-05-25 33.103 141,361 -6,512 0.00% 4,679,432
2016-04-27 2016-04-25 33.148 147,873 -1,319 0.00% 4,901,721
2016-04-25 2016-04-21 33.648 149,192 +440 0.00% 5,020,066
2016-04-21 2016-04-19 34.239 148,752 -1,760 0.00% 5,093,191
2016-03-23 2016-03-21 32.512 150,512 +4,399 0.00% 4,893,385
2016-03-09 2016-03-07 31.920 146,113 -2,199 0.00% 4,663,996
2016-03-02 2016-02-29 31.102 148,312 +2,199 0.00% 4,612,800
2016-02-24 2016-02-22 32.239 146,113 -2,199 0.00% 4,710,503
2016-02-18 2016-02-16 31.602 148,312 +2,199 0.00% 4,686,982
2016-02-03 2016-02-01 30.465 146,113 +2,199 0.00% 4,451,392
2016-01-26 2016-01-22 30.738 143,914 +880 0.00% 4,423,662
2016-01-12 2016-01-08 33.466 143,034 +4,398 0.00% 4,786,844
2015-11-16 2015-11-12 35.876 138,636 +1,759 0.00% 4,973,764
2015-09-15 2015-09-11 34.148 136,877 +1,093 0.00% 4,674,100
2015-09-11 2015-09-09 35.340 135,784 -5,280 0.00% 4,798,596
2015-08-24 2015-08-20 34.423 141,064 +1,309 0.00% 4,855,873
2015-08-21 2015-08-19 34.836 139,755 +2,182 0.00% 4,868,466
2015-08-18 2015-08-14 36.073 137,573 +4,363 0.00% 4,962,713
2015-07-29 2015-07-27 35.936 133,210 -558 0.00% 4,787,007
2015-07-08 2015-07-06 36.669 133,768 +4,363 0.00% 4,905,163
2015-06-17 2015-06-15 36.257 129,405 +15,572 0.00% 4,691,792
2015-06-12 2015-06-10 36.486 113,833 +5,236 0.00% 4,153,292
2015-06-11 2015-06-09 36.944 108,597 +3,054 0.00% 4,012,029
2015-06-08 2015-06-04 38.319 105,543 +2,182 0.00% 4,044,333
2015-06-03 2015-06-01 47.732 103,361 +10,556 0.00% 4,933,604
2015-05-11 2015-05-07 47.425 92,805 +784 0.00% 4,401,322
2015-04-20 2015-04-16 48.140 92,021 -4,310 0.00% 4,429,907
2015-04-16 2015-04-14 48.140 96,331 +4,701 0.00% 4,637,392
2015-04-13 2015-04-09 47.783 91,630 -9,010 0.00% 4,378,341
2015-04-10 2015-04-08 46.609 100,640 +3,917 0.00% 4,690,697
2015-04-09 2015-04-02 45.843 96,723 +9,011 0.00% 4,434,066
2015-02-25 2015-02-23 44.311 87,712 +1,959 0.00% 3,886,644
2015-02-23 2015-02-16 44.056 85,753 -8,856 0.00% 3,777,949
2015-02-17 2015-02-13 44.158 94,609 +5,954 0.00% 4,177,770
2015-02-10 2015-02-06 44.516 88,655 +1,959 0.00% 3,946,533
2015-01-29 2015-01-27 45.537 86,696 -11,178 0.00% 3,947,843
2015-01-28 2015-01-26 45.128 97,874 +1,959 0.00% 4,416,880
2015-01-08 2015-01-06 44.362 95,915 +1,959 0.00% 4,255,027
2015-01-05 2014-12-31 45.332 93,956 -1,567 0.00% 4,259,254
2014-12-29 2014-12-22 44.414 95,523 +1,567 0.00% 4,242,513
2014-12-17 2014-12-15 44.567 93,956 +1,959 0.00% 4,187,307
2014-11-14 2014-11-12 47.017 91,997 -3,918 0.00% 4,325,430
2014-11-04 2014-10-31 46.200 95,915 -783 0.00% 4,431,300
2014-10-31 2014-10-29 45.843 96,698 -392 0.00% 4,432,919
2014-10-16 2014-10-14 45.639 97,090 -1,959 0.00% 4,431,064
2014-09-16 2014-09-12 45.541 99,049 +675 0.00% 4,510,774
2014-08-19 2014-08-15 44.718 98,374 -25,518 0.00% 4,399,130
2014-08-04 2014-07-31 43.588 123,892 +1,946 0.00% 5,400,157
2014-07-31 2014-07-29 43.331 121,946 -3,988 0.00% 5,283,995
2014-07-29 2014-07-25 43.279 125,934 -856 0.00% 5,450,324
2014-07-24 2014-07-22 43.536 126,790 -856 0.00% 5,519,957
2014-07-22 2014-07-18 43.536 127,646 -1,516 0.00% 5,557,224
2014-07-18 2014-07-16 43.485 129,162 -9,416 0.00% 5,616,586
2014-07-07 2014-07-03 43.690 138,578 -1,253 0.00% 6,054,530
2014-07-04 2014-07-02 44.102 139,831 -940 0.00% 6,166,774
2014-06-20 2014-06-18 42.971 140,771 +12,726 0.00% 6,049,044
2014-06-11 2014-06-09 43.125 128,045 +779 0.00% 5,521,942
2014-06-06 2014-06-04 54.428 127,266 +12,968 0.00% 6,926,863
2014-06-04 2014-05-30 53.627 114,298 -349 0.00% 6,129,455
2014-05-30 2014-05-28 54.028 114,647 -350 0.00% 6,194,102
2014-05-21 2014-05-19 52.368 114,997 -3,494 0.00% 6,022,146
2014-05-09 2014-05-07 49.850 118,491 -6,989 0.00% 5,906,731
2014-05-07 2014-05-02 50.823 125,480 -9,086 0.00% 6,377,216
2014-04-22 2014-04-16 51.052 134,566 -3,095 0.00% 6,869,796
2014-04-16 2014-04-14 51.395 137,661 +3,494 0.00% 7,075,073
2014-04-14 2014-04-10 51.052 134,167 -699 0.00% 6,849,427
2014-04-11 2014-04-09 50.479 134,866 -3,494 0.00% 6,807,925
2014-04-10 2014-04-08 49.792 138,360 -11,828 0.00% 6,889,274
2014-04-09 2014-04-07 49.563 150,188 -6,191 0.00% 7,443,836
2014-04-08 2014-04-04 49.506 156,379 +699 0.00% 7,741,733
2014-04-02 2014-03-31 48.419 155,680 -3,495 0.00% 7,537,839
2014-04-01 2014-03-28 47.961 159,175 -768 0.00% 7,634,183
2014-03-14 2014-03-12 47.160 159,943 +3,494 0.00% 7,542,861
2014-03-04 2014-02-28 47.846 156,449 -1,398 0.00% 7,485,533
2014-03-03 2014-02-27 48.190 157,847 +16,425 0.00% 7,606,627
2014-02-26 2014-02-24 46.244 141,422 -4,194 0.00% 6,539,914
2014-02-20 2014-02-18 45.958 145,616 -8,736 0.00% 6,692,191
2014-02-19 2014-02-17 46.244 154,352 +699 0.00% 7,137,848
2014-02-13 2014-02-11 44.699 153,653 -6,785 0.00% 6,868,086
2014-02-11 2014-02-07 44.355 160,438 +699 0.00% 7,116,273
2014-01-29 2014-01-27 46.473 159,739 +6,989 0.00% 7,423,533
2014-01-20 2014-01-16 48.819 152,750 +1,048 0.00% 7,457,168
2014-01-17 2014-01-15 48.705 151,702 +350 0.00% 7,388,640
2014-01-13 2014-01-09 49.106 151,352 -20,967 0.00% 7,432,230
2014-01-09 2014-01-07 49.392 172,319 +3,494 0.01% 8,511,138
2014-01-02 2013-12-27 50.994 168,825 -7,338 0.01% 8,609,108
2013-12-17 2013-12-13 51.280 176,163 +2,097 0.01% 9,033,715
2013-12-06 2013-12-04 52.024 174,066 +3,494 0.01% 9,055,689
2013-11-28 2013-11-26 52.540 170,572 -8,841 0.01% 8,961,776
2013-11-20 2013-11-18 52.024 179,413 -3,495 0.01% 9,333,864
2013-11-06 2013-11-04 52.368 182,908 -2,795 0.01% 9,578,499
2013-11-05 2013-11-01 52.082 185,703 -1,049 0.01% 9,671,726
2013-11-04 2013-10-31 51.853 186,752 -1,048 0.01% 9,683,606
2013-11-01 2013-10-30 52.196 187,800 +22,365 0.01% 9,802,438
2013-10-29 2013-10-25 51.509 165,435 +3,145 0.00% 8,521,451
2013-10-28 2013-10-24 51.796 162,290 +349 0.00% 8,405,896
2013-10-25 2013-10-23 51.967 161,941 -1,397 0.00% 8,415,624
2013-10-21 2013-10-17 51.853 163,338 -3,495 0.00% 8,469,526
2013-10-15 2013-10-10 52.368 166,833 +12,231 0.00% 8,736,686
2013-10-10 2013-10-08 52.883 154,602 -3,844 0.00% 8,175,809
2013-10-08 2013-10-04 53.284 158,446 -1,680 0.00% 8,442,569
2013-10-07 2013-10-03 53.398 160,126 +3,145 0.00% 8,550,414
2013-10-04 2013-10-02 53.570 156,981 -349 0.00% 8,409,431
2013-10-03 2013-09-30 53.398 157,330 +349 0.00% 8,401,114
2013-10-02 2013-09-27 53.341 156,981 -3,145 0.00% 8,373,493
2013-09-30 2013-09-26 53.169 160,126 -1,048 0.00% 8,513,757
2013-09-27 2013-09-25 52.997 161,174 +1,048 0.00% 8,541,805
2013-09-26 2013-09-24 52.768 160,126 +2,796 0.00% 8,449,606
2013-09-25 2013-09-23 52.597 157,330 -5,941 0.00% 8,275,052
2013-09-24 2013-09-19 52.940 163,271 -5,591 0.00% 8,643,596
2013-09-23 2013-09-18 52.711 168,862 -8,387 0.01% 8,900,927
2013-09-19 2013-09-17 52.654 177,249 +5,591 0.01% 9,332,872
2013-09-18 2013-09-16 52.540 171,658 +3,844 0.01% 9,018,834
2013-09-16 2013-09-12 52.481 167,814 -7,585 0.01% 8,807,078
2013-09-13 2013-09-11 52.078 175,399 +695 0.01% 9,134,417
2013-09-12 2013-09-10 52.596 174,704 -16,664 0.01% 9,188,803
2013-09-11 2013-09-09 52.712 191,368 -1,389 0.01% 10,087,318
2013-09-10 2013-09-06 52.769 192,757 +2,083 0.01% 10,171,639
2013-09-09 2013-09-05 53.403 190,674 -5,208 0.01% 10,182,549
2013-09-06 2013-09-04 52.654 195,882 +7,291 0.01% 10,313,974
2013-09-04 2013-09-02 52.596 188,591 -3,819 0.01% 9,919,209
2013-09-03 2013-08-30 51.617 192,410 +2,777 0.01% 9,931,640
2013-09-02 2013-08-29 51.847 189,633 -347 0.01% 9,831,997
2013-08-30 2013-08-28 51.675 189,980 -1,388 0.01% 9,817,155
2013-08-29 2013-08-27 52.769 191,368 -730 0.01% 10,098,342
2013-08-28 2013-08-26 53.230 192,098 +695 0.01% 10,225,396
2013-08-27 2013-08-23 53.518 191,403 +3,472 0.01% 10,243,533
2013-08-26 2013-08-22 53.576 187,931 +6,596 0.01% 10,068,544
2013-08-23 2013-08-21 55.189 181,335 +4,513 0.01% 10,007,658
2013-08-22 2013-08-20 56.341 176,822 -694 0.01% 9,962,319
2013-08-21 2013-08-19 58.184 177,516 -695 0.01% 10,328,665
2013-08-19 2013-08-15 58.328 178,211 +2,431 0.01% 10,394,769
2013-08-16 2013-08-13 58.328 175,780 -2,084 0.01% 10,252,973
2013-08-15 2013-08-12 58.616 177,864 -5,207 0.01% 10,425,761
2013-08-13 2013-08-09 57.608 183,071 +1,736 0.01% 10,546,415
2013-08-12 2013-08-08 57.752 181,335 +5,207 0.01% 10,472,523
2013-08-06 2013-08-02 58.184 176,128 +3,819 0.01% 10,247,905
2013-08-05 2013-08-01 58.184 172,309 -2,083 0.01% 10,025,698
2013-08-02 2013-07-31 57.263 174,392 -3,472 0.01% 9,986,154
2013-08-01 2013-07-30 57.378 177,864 +695 0.01% 10,205,463
2013-07-31 2013-07-29 56.744 177,169 -695 0.01% 10,053,314
2013-07-29 2013-07-25 57.090 177,864 -3,471 0.01% 10,154,230
2013-07-26 2013-07-24 57.032 181,335 +2,430 0.01% 10,341,943
2013-07-18 2013-07-16 55.650 178,905 +1,041 0.01% 9,956,000
2013-07-17 2013-07-15 55.880 177,864 +5,555 0.01% 9,939,055
2013-07-15 2013-07-11 57.147 172,309 -1,736 0.01% 9,847,023
2013-07-12 2013-07-10 56.053 174,045 +2,431 0.01% 9,755,728
2013-07-10 2013-07-08 55.074 171,614 +5,554 0.01% 9,451,395
2013-07-09 2013-07-05 56.226 166,060 -694 0.01% 9,336,845
2013-07-02 2013-06-27 55.016 166,754 +17,359 0.01% 9,174,131
2013-06-28 2013-06-26 53.979 149,395 +694 0.00% 8,064,194
2013-06-27 2013-06-25 53.633 148,701 -13,193 0.00% 7,975,334
2013-06-26 2013-06-24 53.057 161,894 -1,041 0.00% 8,589,654
2013-06-25 2013-06-21 53.172 162,935 +3,819 0.00% 8,663,660
2013-06-24 2013-06-20 53.172 159,116 +14,023 0.00% 8,460,594
2013-06-21 2013-06-19 54.094 145,093 +3,819 0.00% 7,848,693
2013-06-19 2013-06-17 55.477 141,274 -348 0.00% 7,837,433
2013-06-18 2013-06-14 53.461 141,622 +348 0.00% 7,571,187
2013-06-17 2013-06-13 52.596 141,274 +3,471 0.00% 7,430,505
2013-06-14 2013-06-11 54.037 137,803 +8,332 0.00% 7,446,408
2013-06-13 2013-06-10 54.901 129,471 +1,042 0.00% 7,108,054
2013-06-11 2013-06-07 54.670 128,429 +5,555 0.00% 7,021,253
2013-06-10 2013-06-06 69.175 122,874 +11,109 0.00% 8,499,844
2013-06-07 2013-06-05 70.136 111,765 +11,243 0.00% 7,838,756
2013-06-05 2013-06-03 70.456 100,522 -1,249 0.00% 7,082,409
2013-06-04 2013-05-31 70.456 101,771 +1,249 0.00% 7,170,409
2013-06-03 2013-05-30 70.456 100,522 -3,123 0.00% 7,082,409
2013-05-31 2013-05-29 73.178 103,645 -3,122 0.00% 7,584,584
2013-05-30 2013-05-28 73.819 106,767 +936 0.00% 7,881,433
2013-05-24 2013-05-22 75.100 105,831 +3,123 0.00% 7,947,910
2013-05-20 2013-05-15 74.460 102,708 -937 0.00% 7,647,587
2013-05-16 2013-05-14 74.940 103,645 -624 0.00% 7,767,145
2013-05-15 2013-05-13 75.100 104,269 -1,249 0.00% 7,830,604
2013-05-14 2013-05-10 75.420 105,518 -3,123 0.00% 7,958,197
2013-05-10 2013-05-08 74.460 108,641 -6,245 0.00% 8,089,356
2013-05-07 2013-05-03 74.780 114,886 +312 0.00% 8,591,148
2013-05-06 2013-05-02 74.299 114,574 +3,123 0.00% 8,512,777
2013-04-30 2013-04-26 74.780 111,451 -4,059 0.00% 8,334,280
2013-04-18 2013-04-16 72.058 115,510 +9,367 0.00% 8,323,372
2013-04-17 2013-04-15 72.378 106,143 -9,367 0.00% 7,682,402
2013-04-08 2013-04-03 73.659 115,510 +2,810 0.00% 8,508,336
2013-04-03 2013-03-28 72.538 112,700 -2,810 0.00% 8,175,030
2013-04-02 2013-03-27 71.897 115,510 -9,368 0.00% 8,304,876
2013-03-22 2013-03-20 70.937 124,878 +9,992 0.00% 8,858,433
2013-03-20 2013-03-18 71.577 114,886 -3,122 0.00% 8,223,219
2013-03-19 2013-03-15 71.417 118,008 -1,562 0.00% 8,427,787
2013-03-18 2013-03-14 71.577 119,570 -1,561 0.00% 8,558,487
2013-03-15 2013-03-13 70.296 121,131 +937 0.00% 8,515,047
2013-03-14 2013-03-12 70.937 120,194 +624 0.00% 8,526,165
2013-03-13 2013-03-11 71.577 119,570 +2,811 0.00% 8,558,487
2013-03-12 2013-03-08 71.097 116,759 -1,874 0.00% 8,301,194
2013-03-11 2013-03-07 70.616 118,633 -3,122 0.00% 8,377,440
2013-03-05 2013-03-01 69.335 121,755 +624 0.00% 8,441,933
2013-03-04 2013-02-28 69.496 121,131 -937 0.00% 8,418,065
2013-03-01 2013-02-27 68.855 122,068 +937 0.00% 8,404,996
2013-02-27 2013-02-25 68.535 121,131 +1,561 0.00% 8,301,686
2013-02-25 2013-02-21 69.015 119,570 +3,123 0.00% 8,252,143
2013-02-07 2013-02-05 69.335 116,447 +3,122 0.00% 8,073,901
2013-02-06 2013-02-04 71.257 113,325 -2,185 0.00% 8,075,194
2013-02-05 2013-02-01 70.937 115,510 -2,186 0.00% 8,193,898
2013-02-04 2013-01-31 70.456 117,696 +3,122 0.00% 8,292,426
2013-02-01 2013-01-30 70.777 114,574 +3,123 0.00% 8,109,154
2013-01-31 2013-01-29 70.296 111,451 -3,123 0.00% 7,834,580
2013-01-30 2013-01-28 69.015 114,574 +14,676 0.00% 7,907,343
2013-01-29 2013-01-25 69.015 99,898 +1,249 0.00% 6,894,476
2013-01-28 2013-01-24 68.855 98,649 +9,368 0.00% 6,792,480
2013-01-16 2013-01-14 68.054 89,281 -625 0.00% 6,075,964
2013-01-14 2013-01-10 67.574 89,906 -624 0.00% 6,075,309
2012-12-27 2012-12-20 66.933 90,530 -937 0.00% 6,059,489
2012-12-11 2012-12-07 67.414 91,467 -3,123 0.00% 6,166,145
2012-12-07 2012-12-05 68.695 94,590 -1,311 0.00% 6,497,851
2012-12-06 2012-12-04 67.414 95,901 +624 0.00% 6,465,058
2012-11-22 2012-11-20 64.852 95,277 -312 0.00% 6,178,888
2012-11-20 2012-11-16 64.692 95,589 -9,992 0.00% 6,183,815
2012-11-19 2012-11-15 63.731 105,581 +9,992 0.00% 6,728,776
2012-11-16 2012-11-14 63.026 95,589 +937 0.00% 6,024,628
2012-11-12 2012-11-08 65.172 94,652 -451 0.00% 6,168,668
2012-11-07 2012-11-05 65.973 95,103 -163 0.00% 6,274,204
2012-11-06 2012-11-02 65.652 95,266 -5,152 0.00% 6,254,448
2012-11-05 2012-11-01 65.012 100,418 +2,348 0.00% 6,528,371
2012-11-02 2012-10-31 65.973 98,070 -11,334 0.00% 6,469,945
2012-11-01 2012-10-30 65.973 109,404 -4,778 0.00% 7,217,680
2012-10-31 2012-10-29 65.492 114,182 -3,122 0.00% 7,478,047
2012-10-26 2012-10-24 65.813 117,304 -3,279 0.00% 7,720,081
2012-10-12 2012-10-10 64.532 120,583 -312 0.00% 7,781,411
2012-10-11 2012-10-09 63.795 120,895 -3,435 0.00% 7,712,495
2012-10-08 2012-10-04 63.411 124,330 -1,561 0.00% 7,883,850
2012-10-03 2012-09-27 62.642 125,891 -2,248 0.00% 7,886,072
2012-09-28 2012-09-26 61.553 128,139 -2,498 0.00% 7,887,365
2012-09-19 2012-09-17 60.785 130,637 -107 0.00% 7,940,715
2012-09-18 2012-09-14 60.656 130,744 -42,154 0.00% 7,930,471
2012-09-14 2012-09-12 59.760 172,898 -3,122 0.01% 10,332,343
2012-09-11 2012-09-07 59.310 176,020 +1,135 0.01% 10,439,700
2012-08-28 2012-08-24 59.052 174,885 +1,552 0.01% 10,327,287
2012-08-23 2012-08-21 59.503 173,333 +930 0.01% 10,313,858
2012-08-16 2012-08-14 59.116 172,403 -930 0.01% 10,191,834
2012-07-26 2012-07-24 56.667 173,333 -1,552 0.01% 9,822,190
2012-07-24 2012-07-20 57.440 174,885 -4,343 0.01% 10,045,428
2012-07-23 2012-07-19 57.440 179,228 -10,238 0.01% 10,294,891
2012-07-16 2012-07-12 55.506 189,466 +1,552 0.01% 10,516,534
2012-07-12 2012-07-10 56.022 187,914 +14,270 0.01% 10,527,303
2012-07-11 2012-07-09 55.957 173,644 -3,412 0.01% 9,716,675
2012-07-10 2012-07-06 56.022 177,056 -621 0.01% 9,919,017
2012-07-09 2012-07-05 55.184 177,677 +621 0.01% 9,804,900
2012-06-26 2012-06-22 52.734 177,056 -931 0.01% 9,336,888
2012-06-21 2012-06-19 52.927 177,987 +16,604 0.01% 9,420,406
2012-06-14 2012-06-12 52.154 161,383 -3,413 0.01% 8,416,751
2012-06-12 2012-06-08 52.025 164,796 -4,964 0.01% 8,573,505
2012-06-11 2012-06-07 53.250 169,760 +3,723 0.01% 9,039,691
2012-06-08 2012-06-06 67.063 166,037 +1,551 0.01% 11,135,010
2012-06-07 2012-06-05 66.773 164,486 +20,158 0.01% 10,983,293
2012-06-06 2012-06-04 66.193 144,328 -2,207 0.01% 9,553,563
2012-06-04 2012-05-31 66.048 146,535 +2,759 0.01% 9,678,404
2012-05-30 2012-05-28 66.411 143,776 +2,758 0.01% 9,548,296
2012-05-28 2012-05-24 66.411 141,018 +552 0.01% 9,365,135
2012-05-25 2012-05-23 66.411 140,466 +2,207 0.01% 9,328,476
2012-05-24 2012-05-22 67.861 138,259 +276 0.01% 9,382,386
2012-05-22 2012-05-18 65.468 137,983 +1,103 0.01% 9,033,527
2012-05-21 2012-05-17 65.976 136,880 +828 0.01% 9,030,783
2012-05-02 2012-04-27 71.631 136,052 +4,689 0.01% 9,745,540
2012-04-26 2012-04-24 72.429 131,363 +1,104 0.01% 9,514,425
2012-04-25 2012-04-23 72.356 130,259 +3,586 0.01% 9,425,020
2012-04-23 2012-04-19 73.951 126,673 -3,586 0.01% 9,367,598
2012-04-18 2012-04-16 73.770 130,259 -276 0.01% 9,609,177
2012-04-17 2012-04-13 73.226 130,535 +276 0.01% 9,558,558
2012-04-13 2012-04-11 72.501 130,259 +1,379 0.01% 9,443,908
2012-04-05 2012-04-02 73.045 128,880 +828 0.01% 9,414,009
2012-04-03 2012-03-30 72.138 128,052 +9,379 0.01% 9,237,479
2012-03-27 2012-03-23 72.864 118,673 +3,310 0.01% 8,646,931
2012-03-26 2012-03-22 74.314 115,363 -5,241 0.01% 8,573,032
2012-03-15 2012-03-13 71.848 120,604 -552 0.01% 8,665,216
2012-03-09 2012-03-07 69.963 121,156 +5,241 0.01% 8,476,494
2012-02-28 2012-02-24 69.528 115,915 -507 0.01% 8,059,392
2012-02-24 2012-02-22 68.948 116,422 -55 0.01% 8,027,117
2012-02-23 2012-02-21 69.093 116,477 -552 0.01% 8,047,799
2012-02-21 2012-02-17 68.586 117,029 +552 0.01% 8,026,545
2012-02-14 2012-02-10 65.976 116,477 -455 0.01% 7,684,676
2012-01-04 2011-12-30 65.251 116,932 -828 0.01% 7,629,919
2011-12-15 2011-12-13 63.946 117,760 +1,379 0.01% 7,530,267
2011-12-13 2011-12-09 63.801 116,381 +828 0.01% 7,425,211
2011-12-07 2011-12-05 64.743 115,553 -1,379 0.01% 7,481,294
2011-12-06 2011-12-02 65.106 116,932 -828 0.01% 7,612,963
2011-12-05 2011-12-01 64.526 117,760 -552 0.01% 7,598,569
2011-12-02 2011-11-30 64.381 118,312 +1,380 0.01% 7,617,032
2011-11-30 2011-11-28 65.396 116,932 -828 0.01% 7,646,874
2011-11-28 2011-11-24 64.236 117,760 +828 0.01% 7,564,418
2011-11-22 2011-11-18 65.251 116,932 -552 0.01% 7,629,919
2011-11-21 2011-11-17 65.251 117,484 +552 0.01% 7,665,937
2011-11-15 2011-11-11 64.888 116,932 -552 0.01% 7,587,530
2011-11-14 2011-11-10 64.381 117,484 +552 0.01% 7,563,725
2011-11-11 2011-11-09 66.266 116,932 -552 0.01% 7,748,606
2011-11-08 2011-11-04 65.033 117,484 -1,379 0.01% 7,640,384
2011-11-07 2011-11-03 64.018 118,863 +1,379 0.01% 7,609,417
2011-11-02 2011-10-31 63.946 117,484 -828 0.01% 7,512,618
2011-10-26 2011-10-24 63.656 118,312 -551 0.01% 7,531,255
2011-10-21 2011-10-19 61.771 118,863 -3,587 0.01% 7,342,269
2011-10-20 2011-10-18 60.611 122,450 +4,138 0.01% 7,421,797
2011-10-11 2011-10-07 61.626 118,312 +552 0.01% 7,291,078
2011-10-07 2011-10-04 62.496 117,760 +828 0.01% 7,359,513
2011-10-06 2011-10-03 63.873 116,932 -2,207 0.01% 7,468,843
2011-10-03 2011-09-28 63.366 119,139 +1,379 0.01% 7,549,347
2011-09-28 2011-09-26 65.178 117,760 -3,338 0.01% 7,675,409
2011-09-12 2011-09-08 68.225 121,098 +776 0.01% 8,261,949
2011-08-25 2011-08-23 65.380 120,322 -1,097 0.01% 7,866,598
2011-08-22 2011-08-18 63.555 121,419 -548 0.01% 7,716,826
2011-08-18 2011-08-16 62.899 121,967 -822 0.01% 7,671,557
2011-08-16 2011-08-12 63.191 122,789 -1,645 0.01% 7,759,099
2011-08-11 2011-08-09 61.074 124,434 +1,097 0.01% 7,599,735
2011-08-10 2011-08-08 63.774 123,337 +548 0.01% 7,865,725
2011-08-08 2011-08-04 66.255 122,789 +822 0.01% 8,135,406
2011-07-28 2011-07-26 67.423 121,967 -1,370 0.01% 8,223,340
2011-06-24 2011-06-22 62.826 123,337 +1,233 0.01% 7,748,729
2011-06-17 2011-06-15 63.263 122,104 -3,338 0.01% 7,724,723
2011-06-14 2011-06-10 63.409 125,442 +1,097 0.01% 7,954,203
2011-06-08 2011-06-03 63.774 124,345 -402 0.01% 7,930,009
2011-06-07 2011-06-02 65.671 124,747 +11,465 0.01% 8,192,313
2011-06-03 2011-06-01 65.890 113,282 -1,370 0.01% 7,464,188
2011-05-23 2011-05-19 79.355 114,652 +11,652 0.01% 9,098,205
2011-05-17 2011-05-13 79.355 103,000 -246 0.01% 8,173,561
2011-05-12 2011-05-09 79.111 103,246 -1,231 0.01% 8,167,924
2011-05-03 2011-04-28 78.380 104,477 -1,231 0.01% 8,188,937
2011-04-27 2011-04-21 77.893 105,708 -2,709 0.01% 8,233,907
2011-04-12 2011-04-08 78.218 108,417 +1,231 0.01% 8,480,143
2011-04-11 2011-04-07 77.568 107,186 -738 0.01% 8,314,209
2011-04-01 2011-03-30 76.512 107,924 -2,463 0.01% 8,257,497
2011-03-28 2011-03-24 73.913 110,387 +2,463 0.01% 8,159,036
2011-03-21 2011-03-17 73.426 107,924 +2,462 0.01% 7,924,392
2011-03-18 2011-03-16 73.182 105,462 +246 0.01% 7,717,921
2011-02-11 2011-02-09 71.395 105,216 +739 0.01% 7,511,906
2011-01-19 2011-01-17 73.263 104,477 +492 0.01% 7,654,322
2011-01-18 2011-01-14 73.263 103,985 +247 0.01% 7,618,277
2011-01-07 2011-01-05 75.050 103,738 +2,462 0.01% 7,785,551
2011-01-06 2011-01-04 75.131 101,276 +492 0.01% 7,609,003
2010-11-26 2010-11-24 76.918 100,784 +1,724 0.01% 7,752,131
2010-11-22 2010-11-18 77.162 99,060 -492 0.01% 7,643,661
2010-11-12 2010-11-10 77.406 99,552 -985 0.01% 7,705,883
2010-11-03 2010-11-01 76.756 100,537 -739 0.01% 7,716,800
2010-11-02 2010-10-29 75.862 101,276 -3,694 0.01% 7,683,037
2010-10-28 2010-10-26 76.593 104,970 -1,477 0.01% 8,040,007
2010-10-26 2010-10-22 76.756 106,447 +2,462 0.01% 8,170,427
2010-10-25 2010-10-21 77.243 103,985 +2,709 0.01% 8,032,130
2010-10-22 2010-10-20 77.487 101,276 +3,693 0.01% 7,847,556
2010-10-21 2010-10-19 77.730 97,583 +2,463 0.01% 7,585,175
2010-10-15 2010-10-13 78.137 95,120 +2,462 0.01% 7,432,355
2010-10-14 2010-10-12 77.243 92,658 +1,231 0.01% 7,157,197
2010-10-06 2010-10-04 79.520 91,427 -4,924 0.01% 7,270,314
2010-10-05 2010-09-30 80.256 96,351 +594 0.01% 7,732,743
2010-09-24 2010-09-21 79.275 95,757 +4,894 0.01% 7,591,160
2010-09-22 2010-09-20 79.357 90,863 -1,224 0.01% 7,210,613
2010-09-21 2010-09-17 80.011 92,087 +1,224 0.01% 7,367,954
2010-09-08 2010-09-06 79.439 90,863 -2,447 0.01% 7,218,039
2010-09-03 2010-09-01 77.069 93,310 +1,223 0.01% 7,191,273
2010-09-01 2010-08-30 76.742 92,087 -19,046 0.01% 7,066,914
2010-08-24 2010-08-20 76.578 111,133 +2,447 0.01% 8,510,371
2010-07-13 2010-07-09 81.564 108,686 -4,894 0.01% 8,864,822
2010-07-12 2010-07-08 80.665 113,580 -2,447 0.01% 9,161,886
2010-07-06 2010-07-02 79.684 116,027 -4,999 0.01% 9,245,482
2010-06-24 2010-06-22 78.703 121,026 -1,346 0.01% 9,525,128
2010-06-22 2010-06-18 77.232 122,372 -7,445 0.01% 9,451,043
2010-05-31 2010-05-27 70.530 129,817 +11,801 0.01% 9,156,052
2010-05-17 2010-05-13 89.687 118,016 -2,447 0.01% 10,584,527
2010-05-14 2010-05-12 86.322 120,463 +12,228 0.01% 10,398,568
2010-05-12 2010-05-10 85.776 108,235 -220 0.01% 9,283,955
2010-05-11 2010-05-07 85.867 108,455 +3,299 0.01% 9,312,691
2010-05-06 2010-05-04 85.685 105,156 +219 0.01% 9,010,286
2010-05-03 2010-04-29 86.231 104,937 +220 0.01% 9,048,792
2010-04-30 2010-04-28 88.778 104,717 +660 0.01% 9,296,525
2010-04-29 2010-04-27 90.506 104,057 +1,099 0.01% 9,417,769
2010-04-27 2010-04-23 90.961 102,958 +1,100 0.01% 9,365,128
2010-04-20 2010-04-16 93.235 101,858 -440 0.01% 9,496,698
2010-04-14 2010-04-12 95.509 102,298 -8,575 0.01% 9,770,349
2010-04-13 2010-04-09 93.917 110,873 -7,036 0.01% 10,412,847
2010-04-09 2010-04-07 90.324 117,909 -4,837 0.01% 10,650,006
2010-04-08 2010-04-01 90.051 122,746 -660 0.01% 11,053,407
2010-03-23 2010-03-19 87.413 123,406 +1,319 0.01% 10,787,313
2010-03-19 2010-03-17 87.959 122,087 -1,319 0.01% 10,738,646
2010-03-10 2010-03-08 83.684 123,406 -880 0.01% 10,327,085
2010-03-09 2010-03-05 83.138 124,286 -2,198 0.01% 10,332,896
2010-03-02 2010-02-26 79.500 126,484 +2,198 0.01% 10,055,430
2010-02-12 2010-02-10 77.226 124,286 +2,199 0.01% 9,598,062
2010-02-08 2010-02-04 75.770 122,087 +1,100 0.01% 9,250,561
2010-02-04 2010-02-02 78.408 120,987 -1,540 0.01% 9,486,360
2010-02-02 2010-01-29 77.226 122,527 +2,639 0.01% 9,462,222
2010-01-29 2010-01-27 79.227 119,888 +660 0.01% 9,498,335
2010-01-27 2010-01-25 82.865 119,228 -2,639 0.01% 9,879,848
2010-01-26 2010-01-22 81.046 121,867 +2,639 0.01% 9,876,827
2010-01-18 2010-01-14 85.685 119,228 +1,099 0.01% 10,216,045
2010-01-13 2010-01-11 89.869 118,129 -484 0.01% 10,616,151
2010-01-12 2010-01-08 89.960 118,613 -484 0.01% 10,670,437
2010-01-11 2010-01-07 89.687 119,097 -2,198 0.01% 10,681,478
2010-01-05 2009-12-31 88.687 121,295 -29,441 0.01% 10,757,247
2009-12-17 2009-12-15 88.505 150,736 -4,397 0.01% 13,340,849
2009-12-16 2009-12-14 87.777 155,133 -440 0.01% 13,617,116
2009-12-14 2009-12-10 85.867 155,573 -1,100 0.01% 13,358,566
2009-12-01 2009-11-27 81.956 156,673 -3,298 0.01% 12,840,224
2009-11-27 2009-11-25 86.595 159,971 -220 0.01% 13,852,617
2009-11-20 2009-11-18 84.048 160,191 -1,759 0.01% 13,463,678
2009-11-19 2009-11-17 83.411 161,950 +1,759 0.01% 13,508,400
2009-11-16 2009-11-12 84.775 160,191 -879 0.01% 13,580,247
2009-11-12 2009-11-10 83.229 161,070 -2,199 0.01% 13,405,697
2009-11-11 2009-11-09 83.047 163,269 +2,199 0.01% 13,559,015
2009-11-09 2009-11-05 81.592 161,070 +440 0.01% 13,141,978
2009-11-04 2009-11-02 83.957 160,630 +439 0.01% 13,485,964
2009-11-03 2009-10-30 85.321 160,191 +440 0.01% 13,667,673
2009-10-28 2009-10-23 88.505 159,751 -5,717 0.01% 14,138,719
2009-10-27 2009-10-22 87.231 165,468 +1,320 0.01% 14,433,985
2009-10-19 2009-10-15 90.324 164,148 -1,759 0.01% 14,826,494
2009-10-15 2009-10-13 88.778 165,907 -2,419 0.01% 14,728,827
2009-10-12 2009-10-08 88.687 168,326 +2,199 0.01% 14,928,269
2009-10-06 2009-10-02 88.596 166,127 +1,023 0.01% 14,718,136
2009-10-02 2009-09-29 87.131 165,104 -17,481 0.01% 14,385,726
2009-09-29 2009-09-25 86.857 182,585 -47,564 0.01% 15,858,735
2009-09-24 2009-09-22 89.236 230,149 -5,332 0.02% 20,537,659
2009-09-23 2009-09-21 87.314 235,481 -1,092 0.02% 20,560,870
2009-09-18 2009-09-16 89.145 236,573 -4,371 0.02% 21,089,261
2009-09-16 2009-09-14 86.948 240,944 -2,185 0.02% 20,949,659
2009-09-15 2009-09-11 86.674 243,129 -2,185 0.02% 21,072,884
2009-09-14 2009-09-10 88.321 245,314 +1,093 0.02% 21,666,406
2009-09-10 2009-09-08 86.399 244,221 -13,112 0.02% 21,100,475
2009-09-09 2009-09-07 84.752 257,333 -4,370 0.02% 21,809,399
2009-09-08 2009-09-04 83.836 261,703 -32,778 0.02% 21,940,242
2009-09-03 2009-09-01 79.352 294,481 -656 0.02% 23,367,573
2009-08-26 2009-08-24 76.606 295,137 -655 0.02% 22,609,260
2009-08-24 2009-08-20 76.057 295,792 +655 0.02% 22,497,004
2009-08-20 2009-08-18 76.881 295,137 -699 0.02% 22,690,297
2009-08-19 2009-08-17 75.965 295,836 -11,435 0.02% 22,473,274
2009-08-04 2009-07-31 79.352 307,271 -265 0.02% 24,382,482
2009-08-03 2009-07-30 78.894 307,536 -2,738 0.02% 24,262,774
2009-07-29 2009-07-27 76.423 310,274 +1,092 0.02% 23,712,049
2009-07-22 2009-07-20 76.698 309,182 +656 0.02% 23,713,489
2009-07-14 2009-07-10 74.501 308,526 -2,185 0.02% 22,985,471
2009-07-06 2009-07-02 73.311 310,711 +1,529 0.02% 22,778,566
2009-07-02 2009-06-29 75.325 309,182 -4,589 0.02% 23,289,023
2009-06-30 2009-06-26 76.240 313,771 -490 0.02% 23,921,865
2009-06-17 2009-06-15 72.304 314,261 -656 0.02% 22,722,432
2009-06-12 2009-06-10 72.396 314,917 -1,092 0.02% 22,798,686
2009-06-11 2009-06-09 71.938 316,009 -1,093 0.02% 22,733,130
2009-06-10 2009-06-08 71.755 317,102 +1,093 0.02% 22,753,713
2009-06-09 2009-06-05 73.677 316,009 -2,186 0.02% 23,282,658
2009-05-25 2009-05-21 70.565 318,195 -1,057 0.02% 22,453,547
2009-05-22 2009-05-20 70.840 319,252 +1,092 0.02% 22,615,793
2009-05-20 2009-05-18 74.226 318,160 +252,085 0.02% 23,615,855
2009-05-18 2009-05-14 71.115 66,075 -2,403 0.00% 4,698,892
2009-05-14 2009-05-12 70.199 68,478 -1,311 0.00% 4,807,106
2009-05-13 2009-05-11 67.637 69,789 +655 0.00% 4,720,290
2009-05-11 2009-05-07 67.270 69,134 +656 0.00% 4,650,678
2009-05-04 2009-04-29 65.472 68,478 +1,086 0.00% 4,483,374
2009-04-24 2009-04-22 66.402 67,392 -1,075 0.00% 4,474,946
2009-04-21 2009-04-17 62.961 68,467 -430 0.00% 4,310,734
2009-04-20 2009-04-16 61.101 68,897 +430 0.00% 4,209,659
2009-04-16 2009-04-14 64.170 68,467 -2,151 0.00% 4,393,510
2009-04-02 2009-03-31 56.823 70,618 -516 0.00% 4,012,711
2009-04-01 2009-03-30 55.707 71,134 -2,581 0.00% 3,962,646
2009-03-30 2009-03-26 54.963 73,715 +645 0.01% 4,051,582
2009-03-26 2009-03-24 55.614 73,070 -645 0.01% 4,063,699
2009-03-25 2009-03-23 54.312 73,715 -2,150 0.01% 4,003,594
2009-03-19 2009-03-17 53.475 75,865 +1,505 0.01% 4,056,865
2009-03-09 2009-03-05 52.638 74,360 -2,365 0.01% 3,914,146
2009-03-03 2009-02-27 54.870 76,725 -1,076 0.01% 4,209,884
2009-02-26 2009-02-24 54.405 77,801 +2,151 0.01% 4,232,747
2009-02-25 2009-02-23 56.079 75,650 -1,075 0.01% 4,242,360
2009-02-24 2009-02-20 53.661 76,725 +430 0.01% 4,117,124
2009-02-20 2009-02-18 56.172 76,295 +1,075 0.01% 4,285,626
2009-02-11 2009-02-09 57.102 75,220 +3,226 0.01% 4,295,196
2009-02-09 2009-02-05 57.846 71,994 -645 0.01% 4,164,549
2009-02-03 2009-01-30 59.241 72,639 -431 0.01% 4,303,190
2009-02-02 2009-01-29 56.637 73,070 +431 0.01% 4,138,450
2009-01-20 2009-01-16 56.916 72,639 +860 0.01% 4,134,305
2009-01-19 2009-01-15 56.451 71,779 -860 0.01% 4,051,981
2009-01-13 2009-01-09 57.846 72,639 -2,366 0.01% 4,201,859
2009-01-12 2009-01-08 56.079 75,005 +1,075 0.01% 4,206,189
2008-12-30 2008-12-24 54.963 73,930 -3,011 0.01% 4,063,399
2008-12-29 2008-12-22 55.335 76,941 +861 0.01% 4,257,514
2008-12-23 2008-12-19 56.172 76,080 +860 0.01% 4,273,549
2008-12-22 2008-12-18 57.660 75,220 +430 0.01% 4,337,168
2008-12-19 2008-12-17 58.032 74,790 +1,720 0.01% 4,340,196
2008-12-17 2008-12-15 59.892 73,070 +431 0.01% 4,376,291
2008-12-16 2008-12-12 59.520 72,639 -2,151 0.01% 4,323,456
2008-12-15 2008-12-11 59.613 74,790 +2,581 0.01% 4,458,439
2008-12-12 2008-12-10 60.450 72,209 -2,581 0.01% 4,365,017
2008-12-11 2008-12-09 58.683 74,790 +2,151 0.01% 4,388,885
2008-12-05 2008-12-03 57.009 72,639 +430 0.01% 4,141,061
2008-12-04 2008-12-02 58.497 72,209 +2,150 0.01% 4,223,993
2008-12-03 2008-12-01 61.101 70,059 -215 0.00% 4,280,658
2008-11-28 2008-11-26 63.519 70,274 -1,075 0.00% 4,463,717
2008-11-27 2008-11-25 62.589 71,349 -645 0.00% 4,465,645
2008-11-26 2008-11-24 59.520 71,994 +645 0.01% 4,285,066
2008-11-25 2008-11-21 61.845 71,349 -645 0.00% 4,412,562
2008-11-24 2008-11-20 58.869 71,994 +645 0.01% 4,238,198
2008-11-21 2008-11-19 60.450 71,349 +1,075 0.00% 4,313,030
2008-11-19 2008-11-17 62.961 70,274 -1,257 0.00% 4,424,504
2008-11-13 2008-11-11 61.473 71,531 -860 0.00% 4,397,208
2008-11-11 2008-11-07 69.750 72,391 +860 0.01% 5,049,253
2008-10-30 2008-10-28 53.010 71,531 -430 0.00% 3,791,844
2008-10-29 2008-10-27 43.663 71,961 +430 0.01% 3,142,057
2008-10-28 2008-10-24 53.010 71,531 -430 0.00% 3,791,844
2008-10-24 2008-10-22 58.869 71,961 +430 0.01% 4,236,256
2008-10-22 2008-10-20 62.217 71,531 +1,291 0.00% 4,450,427
2008-10-21 2008-10-17 61.287 70,240 +1,075 0.00% 4,304,782
2008-10-20 2008-10-16 64.635 69,165 +645 0.00% 4,470,462
2008-10-17 2008-10-15 67.332 68,520 +1,075 0.00% 4,613,571
2008-10-14 2008-10-10 67.890 67,445 -2,365 0.00% 4,578,823
2008-10-10 2008-10-08 71.610 69,810 -237 0.00% 4,999,075
2008-10-09 2008-10-06 78.027 70,047 +645 0.00% 5,465,536
2008-10-08 2008-10-03 82.309 69,402 -645 0.00% 5,712,376
2008-10-06 2008-10-02 83.151 70,047 +478 0.00% 5,824,497
2008-09-23 2008-09-19 83.619 69,569 +1,068 0.00% 5,817,322
2008-09-19 2008-09-17 84.275 68,501 -1,410 0.00% 5,772,917
2008-09-18 2008-09-16 84.556 69,911 -4,651 0.00% 5,911,384
2008-09-11 2008-09-09 85.586 74,562 -1,068 0.01% 6,381,454
2008-09-10 2008-09-08 83.900 75,630 -4,699 0.01% 6,345,385
2008-08-28 2008-08-26 82.309 80,329 +427 0.01% 6,611,761
2008-08-27 2008-08-25 82.870 79,902 +1,068 0.01% 6,621,507
2008-07-31 2008-07-29 81.934 78,834 -5,169 0.01% 6,459,182
2008-07-30 2008-07-28 83.339 84,003 +1,068 0.01% 7,000,688
2008-07-25 2008-07-23 83.713 82,935 +1,495 0.01% 6,942,746
2008-07-18 2008-07-16 81.466 81,440 +1,709 0.01% 6,634,572
2008-07-17 2008-07-15 80.248 79,731 -1,068 0.01% 6,398,290
2008-07-15 2008-07-11 82.964 80,799 +1,068 0.01% 6,703,407
2008-07-14 2008-07-10 83.432 79,731 -427 0.01% 6,652,131
2008-07-08 2008-07-04 86.335 80,158 -214 0.01% 6,920,440
2008-07-02 2008-06-27 88.770 80,372 +1,447 0.01% 7,134,590
2008-06-30 2008-06-26 89.800 78,925 +641 0.01% 7,087,435
2008-06-24 2008-06-20 89.800 78,284 -923 0.01% 7,029,873
2008-06-23 2008-06-19 89.519 79,207 +641 0.01% 7,090,508
2008-06-18 2008-06-16 90.830 78,566 -2,349 0.01% 7,136,122
2008-06-17 2008-06-13 90.361 80,915 +2,135 0.01% 7,311,597
2008-06-16 2008-06-12 90.642 78,780 -640 0.01% 7,140,806
2008-05-30 2008-05-28 91.111 79,420 -4,913 0.01% 7,236,001
2008-05-27 2008-05-23 89.706 84,333 -897 0.01% 7,565,175
2008-05-26 2008-05-22 89.893 85,230 -2,776 0.01% 7,661,602
2008-05-23 2008-05-21 91.485 88,006 +427 0.01% 8,051,239
2008-05-21 2008-05-19 92.047 87,579 -427 0.01% 8,061,380
2008-05-20 2008-05-16 91.672 88,006 +5,204 0.01% 8,067,721
2008-05-19 2008-05-15 92.515 82,802 +641 0.01% 7,660,439
2008-05-16 2008-05-14 92.983 82,161 +2,563 0.01% 7,639,604
2008-05-13 2008-05-08 93.873 79,598 -427 0.01% 7,472,096
2008-05-09 2008-05-07 92.890 80,025 +1,281 0.01% 7,433,498
2008-05-08 2008-05-06 95.512 78,744 +1,068 0.01% 7,520,964
2008-05-07 2008-05-05 97.618 77,676 -2,136 0.01% 7,582,612
2008-05-05 2008-04-30 118.599 79,812 +7,975 0.01% 9,465,610
2008-05-02 2008-04-29 119.379 71,837 -577 0.01% 8,575,836
2008-04-30 2008-04-28 117.558 72,414 -576 0.01% 8,512,881
2008-04-28 2008-04-24 115.478 72,990 +2,499 0.01% 8,428,726
2008-04-25 2008-04-23 115.738 70,491 +1,922 0.01% 8,158,480
2008-04-24 2008-04-22 117.038 68,569 -2,499 0.01% 8,025,201
2008-04-16 2008-04-14 111.316 71,068 +2,692 0.01% 7,911,037
2008-04-15 2008-04-11 113.397 68,376 +2,691 0.01% 7,753,642
2008-04-14 2008-04-10 112.877 65,685 +384 0.01% 7,414,323
2008-04-10 2008-04-08 114.177 65,301 +577 0.01% 7,455,897
2008-04-09 2008-04-07 116.518 64,724 -577 0.01% 7,541,521
2008-04-07 2008-04-02 120.159 65,301 -192 0.01% 7,846,525
2008-04-02 2008-03-31 121.720 65,493 -577 0.01% 7,971,799
2008-03-25 2008-03-19 113.137 66,070 +962 0.01% 7,474,965
2008-03-20 2008-03-18 114.958 65,108 -577 0.01% 7,484,662
2008-03-19 2008-03-17 113.917 65,685 +769 0.01% 7,482,658
2008-03-18 2008-03-14 118.079 64,916 -192 0.01% 7,665,195
2008-03-17 2008-03-13 113.397 65,108 +192 0.01% 7,383,060
2008-03-14 2008-03-12 118.339 64,916 -192 0.01% 7,682,078
2008-03-13 2008-03-11 118.599 65,108 -193 0.01% 7,721,733
2008-03-11 2008-03-07 113.397 65,301 -576 0.01% 7,404,946
2008-03-10 2008-03-06 119.379 65,877 -385 0.01% 7,864,336
2008-03-06 2008-03-04 118.859 66,262 -192 0.01% 7,875,830
2008-03-05 2008-03-03 117.038 66,454 +192 0.01% 7,777,665
2008-03-03 2008-02-28 120.940 66,262 -4,614 0.01% 8,013,700
2008-02-28 2008-02-26 118.599 70,876 -576 0.01% 8,405,811
2008-02-14 2008-02-12 110.796 71,452 -577 0.01% 7,916,616
2008-02-12 2008-02-06 110.016 72,029 +577 0.01% 7,924,344
2008-02-05 2008-02-01 113.917 71,452 -1,346 0.01% 8,139,619
2008-02-04 2008-01-31 110.796 72,798 -385 0.01% 8,065,748
2008-01-28 2008-01-24 106.115 73,183 +577 0.01% 7,765,795
2008-01-24 2008-01-22 108.456 72,606 -42,486 0.01% 7,874,521
2008-01-23 2008-01-21 114.437 115,092 +3,845 0.01% 13,170,837
2008-01-18 2008-01-16 119.899 111,247 +1,084 0.01% 13,338,433
2008-01-17 2008-01-15 121.460 110,163 +193 0.01% 13,380,373
2008-01-16 2008-01-14 120.680 109,970 -2,307 0.01% 13,271,126
2008-01-14 2008-01-10 121.460 112,277 +961 0.01% 13,637,139
2008-01-11 2008-01-09 124.321 111,316 -385 0.01% 13,838,884
2008-01-10 2008-01-08 121.200 111,701 -576 0.01% 13,538,126
2008-01-09 2008-01-07 121.980 112,277 +1,153 0.01% 13,695,542
2008-01-07 2008-01-03 120.159 111,124 +1,923 0.01% 13,352,587
2008-01-04 2008-01-02 123.540 109,201 +2,883 0.01% 13,490,741
2008-01-03 2007-12-31 124.321 106,318 +1,923 0.01% 13,217,529
2007-12-21 2007-12-19 119.379 104,395 -961 0.01% 12,462,580
2007-12-20 2007-12-18 117.819 105,356 -1,039 0.01% 12,412,894
2007-12-13 2007-12-11 121.460 106,395 -576 0.01% 12,922,712
2007-12-11 2007-12-07 117.558 106,971 +576 0.01% 12,575,350
2007-12-07 2007-12-05 123.801 106,395 -576 0.01% 13,171,758
2007-12-06 2007-12-04 120.159 106,971 +769 0.01% 12,853,565
2007-12-04 2007-11-30 119.639 106,202 -385 0.01% 12,705,920
2007-11-22 2007-11-20 111.837 106,587 +577 0.01% 11,920,330
2007-11-20 2007-11-16 112.097 106,010 +384 0.01% 11,883,372
2007-11-19 2007-11-15 117.558 105,626 -961 0.01% 12,417,233
2007-11-16 2007-11-14 123.020 106,587 -1,634 0.01% 13,112,363
2007-11-15 2007-11-13 120.419 108,221 -384 0.01% 13,031,911
2007-11-14 2007-11-12 118.339 108,605 -385 0.01% 12,852,180
2007-11-13 2007-11-09 115.998 108,990 -1,442 0.01% 12,642,620
2007-11-09 2007-11-07 107.675 110,432 -10,804 0.01% 11,890,794
2007-11-05 2007-11-01 107.155 121,236 -1,346 0.01% 12,991,054
2007-11-02 2007-10-31 107.935 122,582 -16,725 0.01% 13,230,930
2007-11-01 2007-10-30 108.195 139,307 -3,172 0.01% 15,072,380
2007-10-31 2007-10-29 106.635 142,479 -3,883 0.01% 15,193,236
2007-10-30 2007-10-26 101.225 146,362 -1,923 0.01% 14,815,515
2007-10-26 2007-10-24 97.168 148,285 +1,731 0.01% 14,408,530
2007-10-25 2007-10-23 98.520 146,554 -3,076 0.01% 14,438,538
2007-10-15 2007-10-11 100.705 149,630 -1,923 0.01% 15,068,485
2007-10-12 2007-10-10 100.809 151,553 +577 0.01% 15,277,908
2007-10-11 2007-10-09 101.433 150,976 +7,113 0.01% 15,313,981
2007-10-09 2007-10-05 103.847 143,863 +664 0.01% 14,939,713
2007-10-08 2007-10-04 104.056 143,199 -1,910 0.01% 14,900,740
2007-10-05 2007-10-03 103.219 145,109 -5,350 0.01% 14,977,962
2007-10-02 2007-09-27 95.158 150,459 +382 0.01% 14,317,379
2007-09-28 2007-09-25 94.635 150,077 +383 0.01% 14,202,475
2007-09-25 2007-09-21 95.577 149,694 -383 0.01% 14,307,265
2007-09-21 2007-09-19 95.263 150,077 -2,674 0.01% 14,296,739
2007-09-20 2007-09-18 94.006 152,751 +2,292 0.01% 14,359,584
2007-09-11 2007-09-07 95.577 150,459 -955 0.01% 14,380,382
2007-09-10 2007-09-06 95.577 151,414 +573 0.01% 14,471,657
2007-09-05 2007-09-03 94.216 150,841 -1,051 0.01% 14,211,613
2007-08-31 2007-08-29 92.646 151,892 +383 0.01% 14,072,123
2007-08-29 2007-08-27 95.681 151,509 -9,553 0.01% 14,496,598
2007-08-28 2007-08-24 93.483 161,062 +1,910 0.01% 15,056,569
2007-08-24 2007-08-22 92.960 159,152 -1,050 0.01% 14,794,712
2007-08-22 2007-08-20 89.505 160,202 -2,675 0.01% 14,338,889
2007-08-21 2007-08-17 89.191 162,877 -191 0.01% 14,527,163
2007-08-20 2007-08-16 89.924 163,068 +1,146 0.01% 14,663,693
2007-08-17 2007-08-15 92.017 161,922 +2,866 0.01% 14,899,654
2007-08-16 2007-08-14 94.006 159,056 -1,910 0.01% 14,952,295
2007-08-15 2007-08-13 94.321 160,966 +764 0.01% 15,182,399
2007-08-14 2007-08-10 93.692 160,202 -1,911 0.01% 15,009,714
2007-08-13 2007-08-09 94.006 162,113 +7,642 0.01% 15,239,673
2007-08-06 2007-08-02 94.530 154,471 -4,203 0.01% 14,602,129
2007-08-02 2007-07-31 95.681 158,674 +955 0.01% 15,182,155
2007-07-31 2007-07-27 92.750 157,719 -6,686 0.01% 14,628,480
2007-07-30 2007-07-26 94.635 164,405 -1,911 0.01% 15,558,399
2007-07-27 2007-07-25 95.891 166,316 -2,866 0.01% 15,948,174
2007-07-26 2007-07-24 95.681 169,182 +3,057 0.01% 16,187,576
2007-07-25 2007-07-23 97.461 166,125 +4,776 0.01% 16,190,719
2007-07-20 2007-07-18 94.739 161,349 +47,763 0.01% 15,286,087
2007-07-19 2007-07-17 94.321 113,586 +4,967 0.01% 10,713,492
2007-07-18 2007-07-16 95.891 108,619 -3,477 0.01% 10,415,563
2007-07-17 2007-07-13 99.241 112,096 -8,960 0.01% 11,124,485
2007-07-16 2007-07-12 93.483 121,056 +3,248 0.01% 11,316,685
2007-07-13 2007-07-11 92.332 117,808 +382 0.01% 10,877,393
2007-07-10 2007-07-06 88.144 117,426 -6,381 0.01% 10,350,416
2007-07-09 2007-07-05 87.935 123,807 +1,910 0.01% 10,886,943
2007-06-26 2007-06-22 85.527 121,897 0.01% 10,425,491

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