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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.800 580,513 +0 0.01% 8,591,592
2025-10-13 2025-10-09 14.760 580,513 +0 0.01% 8,568,372
2025-10-10 2025-10-08 14.540 580,513 +0 0.01% 8,440,659
2025-10-09 2025-10-06 14.660 580,513 +0 0.01% 8,510,321
2025-10-08 2025-10-03 14.700 580,513 +0 0.01% 8,533,541
2025-10-06 2025-10-02 14.600 580,513 -8,000 0.01% 8,475,490
2025-09-26 2025-09-24 15.361 588,513 +10,009 0.01% 9,040,293
2025-09-16 2025-09-12 15.555 578,504 +17,694 0.01% 8,998,359
2025-08-27 2025-08-25 16.063 560,810 +27,523 0.01% 9,008,394
2025-08-26 2025-08-22 15.890 533,287 -1,966 0.01% 8,474,060
2025-08-18 2025-08-14 16.236 535,253 -6,856 0.01% 8,690,434
2025-07-29 2025-07-25 15.890 542,109 -19,660 0.01% 8,614,243
2025-07-15 2025-07-11 15.341 561,769 -9,830 0.01% 8,618,042
2025-06-30 2025-06-26 14.893 571,599 +9,297 0.01% 8,512,988
2025-06-27 2025-06-25 14.914 562,302 -9,830 0.01% 8,385,966
2025-06-26 2025-06-24 14.873 572,132 +5,898 0.01% 8,509,286
2025-06-23 2025-06-19 14.649 566,234 -2,022 0.01% 8,294,838
2025-06-19 2025-06-17 15.198 568,256 +3,932 0.01% 8,636,626
2025-06-13 2025-06-11 14.588 564,324 -5,898 0.01% 8,232,413
2025-06-05 2025-06-03 16.219 570,222 +23,735 0.01% 9,248,695
2025-05-27 2025-05-23 15.052 546,487 -1,884 0.01% 8,225,630
2025-05-26 2025-05-22 15.200 548,371 -1,885 0.01% 8,335,480
2025-05-19 2025-05-15 15.052 550,256 +3,769 0.01% 8,282,361
2025-03-28 2025-03-26 14.203 546,487 -9,421 0.01% 7,761,561
2025-03-27 2025-03-25 14.139 555,908 +1,884 0.01% 7,859,959
2025-03-25 2025-03-21 13.821 554,024 +9,421 0.01% 7,656,895
2025-03-24 2025-03-20 14.118 544,603 -3,847 0.01% 7,688,556
2024-11-19 2024-11-15 13.311 548,450 -11,305 0.01% 7,300,418
2024-10-24 2024-10-22 14.457 559,755 -9,420 0.01% 8,092,603
2024-10-22 2024-10-18 14.372 569,175 +9,420 0.01% 8,180,458
2024-10-17 2024-10-15 14.415 559,755 -33,914 0.01% 8,068,836
2024-10-15 2024-10-10 14.075 593,669 +9,420 0.02% 8,356,050
2024-10-10 2024-10-08 14.012 584,249 -13,189 0.01% 8,186,251
2024-10-09 2024-10-07 14.542 597,438 -7,536 0.02% 8,688,134
2024-10-07 2024-10-03 14.012 604,974 +30,146 0.02% 8,476,640
2024-10-03 2024-09-30 13.141 574,828 -9,421 0.01% 7,553,908
2024-09-30 2024-09-26 13.481 584,249 -1,884 0.01% 7,876,165
2024-09-25 2024-09-23 13.242 586,133 +1,884 0.01% 7,761,713
2024-09-24 2024-09-20 13.221 584,249 +11,953 0.01% 7,724,102
2024-09-04 2024-09-02 13.351 572,296 -18,979 0.01% 7,640,497
2024-08-07 2024-08-05 12.115 591,275 -11,074 0.02% 7,163,438
2024-07-31 2024-07-29 12.505 602,349 +7,459 0.02% 7,532,587
2024-07-12 2024-07-10 13.004 594,890 -3,691 0.02% 7,735,851
2024-06-24 2024-06-20 13.815 598,581 +23,864 0.02% 8,269,194
2024-06-13 2024-06-11 13.589 574,717 +1,772 0.02% 7,809,790
2024-06-06 2024-06-04 13.995 572,945 -7,088 0.02% 8,018,506
2024-05-30 2024-05-28 13.160 580,033 +7,088 0.02% 7,633,260
2024-05-14 2024-05-10 12.979 572,945 -14,177 0.02% 7,436,517
2024-04-26 2024-04-24 11.467 587,122 -513,888 0.02% 6,732,570
2024-04-17 2024-04-15 11.207 1,101,010 -8,860 0.03% 12,339,551
2024-04-09 2024-04-05 10.598 1,109,870 +5,316 0.03% 11,762,416
2024-04-05 2024-04-02 10.779 1,104,554 +3,544 0.03% 11,905,542
2024-03-14 2024-03-12 10.914 1,101,010 +8,860 0.03% 12,016,461
2024-02-07 2024-02-05 10.756 1,092,150 +1,772 0.03% 11,747,191
2024-01-30 2024-01-26 11.377 1,090,378 -1,781 0.03% 12,404,991
2024-01-19 2024-01-17 11.253 1,092,159 -2,502 0.03% 12,289,660
2024-01-10 2024-01-08 11.896 1,094,661 +1,781 0.03% 13,022,042
2023-11-22 2023-11-20 11.467 1,092,880 +710 0.03% 12,532,134
2023-10-19 2023-10-17 11.286 1,092,170 -6,631 0.03% 12,326,764
2023-09-28 2023-09-26 11.286 1,098,801 -23,037 0.03% 12,401,604
2023-09-26 2023-09-22 11.391 1,121,838 +42,084 0.03% 12,778,994
2023-08-07 2023-08-03 11.703 1,079,754 +5,199 0.03% 12,636,074
2023-07-27 2023-07-25 12.303 1,074,555 +3,466 0.03% 13,220,115
2023-07-21 2023-07-19 12.026 1,071,089 +2,755 0.03% 12,880,794
2023-06-19 2023-06-15 12.534 1,068,334 -8,665 0.03% 13,390,175
2023-06-09 2023-06-07 14.088 1,076,999 +55,326 0.03% 15,173,170
2023-06-02 2023-05-31 13.821 1,021,673 -13,152 0.03% 14,120,260
2023-05-30 2023-05-25 14.137 1,034,825 -13,151 0.03% 14,629,366
2023-05-29 2023-05-24 14.599 1,047,976 -3,288 0.03% 15,299,775
2023-05-15 2023-05-11 15.110 1,051,264 -16,439 0.03% 15,884,950
2023-05-12 2023-05-10 15.232 1,067,703 +23,015 0.03% 16,263,247
2023-05-11 2023-05-09 15.329 1,044,688 -312,343 0.03% 16,014,361
2023-05-09 2023-05-05 14.770 1,357,031 +1,644 0.04% 20,042,916
2023-05-08 2023-05-04 14.478 1,355,387 +330,426 0.04% 19,622,879
2023-03-22 2023-03-20 14.624 1,024,961 -16,439 0.03% 14,988,710
2023-03-20 2023-03-16 13.894 1,041,400 -211 0.03% 14,468,921
2023-03-16 2023-03-14 13.845 1,041,611 +16,439 0.03% 14,421,163
2023-03-09 2023-03-07 14.161 1,025,172 -82,196 0.03% 14,517,846
2023-03-07 2023-03-03 13.942 1,107,368 -1,644 0.03% 15,439,351
2023-03-06 2023-03-02 13.942 1,109,012 +1,644 0.03% 15,462,272
2023-02-06 2023-02-02 13.626 1,107,368 +476,734 0.03% 15,089,069
2023-01-31 2023-01-27 13.504 630,634 -3,288 0.02% 8,516,337
2023-01-17 2023-01-13 13.529 633,922 -3,288 0.02% 8,576,164
2023-01-12 2023-01-10 14.113 637,210 -82,195 0.02% 8,992,760
2023-01-09 2023-01-05 14.186 719,405 +3,149 0.02% 10,205,269
2022-12-30 2022-12-28 14.015 716,256 +3,288 0.02% 10,038,601
2022-12-05 2022-12-01 13.675 712,968 -4,932 0.02% 9,749,645
2022-12-02 2022-11-30 13.796 717,900 +4,932 0.02% 9,904,429
2022-11-21 2022-11-17 13.261 712,968 +1,706 0.02% 9,454,727
2022-11-17 2022-11-15 13.285 711,262 +3,288 0.02% 9,449,410
2022-11-11 2022-11-09 12.653 707,974 +164,391 0.02% 8,957,836
2022-10-26 2022-10-24 11.412 543,583 -16,439 0.02% 6,203,277
2022-10-24 2022-10-20 11.886 560,022 +8,220 0.02% 6,656,595
2022-10-21 2022-10-19 11.801 551,802 +8,219 0.02% 6,511,896
2022-10-07 2022-10-05 12.482 543,583 -3,288 0.02% 6,785,247
2022-09-28 2022-09-26 12.628 546,871 -34,522 0.02% 6,906,129
2022-09-26 2022-09-22 14.482 581,393 +10,932 0.02% 8,419,941
2022-08-30 2022-08-26 15.202 570,461 -175 0.02% 8,671,872
2022-08-19 2022-08-17 14.904 570,636 +16,130 0.02% 8,504,721
2022-08-12 2022-08-10 14.433 554,506 -16,130 0.02% 8,003,052
2022-07-22 2022-07-20 16.516 570,636 +5,591 0.02% 9,424,533
2022-06-28 2022-06-24 16.417 565,045 +3,226 0.02% 9,276,143
2022-06-24 2022-06-22 16.293 561,819 +8,065 0.02% 9,153,522
2022-06-22 2022-06-20 16.417 553,754 +8,065 0.02% 9,090,783
2022-06-21 2022-06-17 16.541 545,689 +4,839 0.02% 9,026,044
2022-06-17 2022-06-15 16.615 540,850 +4,839 0.02% 8,986,241
2022-06-15 2022-06-13 16.441 536,011 -32,260 0.02% 8,812,795
2022-06-10 2022-06-08 19.895 568,271 +37,849 0.02% 11,305,593
2022-06-07 2022-06-02 19.765 530,422 -6,144 0.02% 10,483,536
2022-06-06 2022-06-01 19.869 536,566 +7,680 0.02% 10,660,858
2022-05-24 2022-05-20 18.515 528,886 -3,072 0.02% 9,792,107
2022-05-23 2022-05-19 18.176 531,958 +3,072 0.02% 9,668,904
2022-05-20 2022-05-18 18.150 528,886 +3,072 0.02% 9,599,295
2022-05-18 2022-05-16 17.525 525,814 +3,072 0.02% 9,214,923
2022-05-16 2022-05-12 17.447 522,742 -10,752 0.02% 9,120,249
2022-05-12 2022-05-10 17.369 533,494 +3,072 0.02% 9,266,161
2022-05-10 2022-05-05 18.098 530,422 +3,072 0.02% 9,599,549
2022-05-03 2022-04-28 17.890 527,350 +4,608 0.02% 9,434,093
2022-04-27 2022-04-25 17.239 522,742 -12,288 0.02% 9,011,350
2022-04-26 2022-04-22 17.785 535,030 +3,072 0.02% 9,515,757
2022-04-22 2022-04-20 18.254 531,958 -38,402 0.02% 9,710,461
2022-04-13 2022-04-11 18.358 570,360 -6,145 0.02% 10,470,867
2022-04-12 2022-04-08 19.009 576,505 -4,608 0.02% 10,958,987
2022-04-08 2022-04-06 18.957 581,113 +1,536 0.02% 11,016,318
2022-04-07 2022-04-04 18.723 579,577 -4,608 0.02% 10,851,369
2022-04-06 2022-04-01 18.489 584,185 +4,608 0.02% 10,800,733
2022-04-04 2022-03-31 18.489 579,577 -3,072 0.02% 10,715,538
2022-04-01 2022-03-30 17.681 582,649 +1,536 0.02% 10,301,993
2022-03-31 2022-03-29 17.187 581,113 +3,072 0.02% 9,987,321
2022-03-29 2022-03-25 17.187 578,041 +1,536 0.02% 9,934,524
2022-03-25 2022-03-23 17.134 576,505 +1,537 0.02% 9,878,101
2022-03-24 2022-03-22 17.317 574,968 +4,608 0.02% 9,956,571
2022-03-23 2022-03-21 17.187 570,360 -1,536 0.02% 9,802,514
2022-03-22 2022-03-18 17.499 571,896 -35,330 0.02% 10,007,620
2022-03-21 2022-03-17 17.291 607,226 +3,072 0.02% 10,499,362
2022-03-18 2022-03-16 16.483 604,154 +32,258 0.02% 9,958,544
2022-03-17 2022-03-15 15.911 571,896 -12,289 0.02% 9,099,190
2022-03-16 2022-03-14 16.744 584,185 +10,753 0.02% 9,781,509
2022-03-15 2022-03-11 17.968 573,432 +3,072 0.02% 10,303,280
2022-03-14 2022-03-10 18.697 570,360 +3,072 0.02% 10,663,947
2022-03-11 2022-03-09 17.994 567,288 +10,753 0.02% 10,207,658
2022-03-10 2022-03-08 18.254 556,535 -2,570 0.02% 10,159,094
2022-03-03 2022-03-01 19.322 559,105 +1,537 0.02% 10,802,935
2022-03-02 2022-02-28 19.140 557,568 -38,403 0.02% 10,671,603
2022-02-28 2022-02-24 19.192 595,971 -1,536 0.02% 11,437,658
2022-02-24 2022-02-22 20.468 597,507 -39,938 0.02% 12,229,537
2022-02-21 2022-02-17 20.416 637,445 +3,072 0.02% 13,013,774
2022-02-18 2022-02-16 20.259 634,373 -1,536 0.02% 12,851,942
2022-02-17 2022-02-15 19.999 635,909 -39,938 0.02% 12,717,469
2022-02-16 2022-02-14 20.259 675,847 -99,846 0.02% 13,692,176
2022-02-10 2022-02-08 19.478 775,693 +3,073 0.03% 15,109,008
2022-02-08 2022-02-04 19.348 772,620 -4,609 0.03% 14,948,556
2022-02-07 2022-01-31 18.697 777,229 +3,072 0.03% 14,531,750
2022-01-27 2022-01-25 19.114 774,157 -27,649 0.03% 14,796,861
2022-01-24 2022-01-20 19.582 801,806 +24,577 0.03% 15,701,156
2022-01-13 2022-01-11 19.374 777,229 +3,072 0.03% 15,057,970
2022-01-12 2022-01-10 18.931 774,157 -1,536 0.03% 14,655,746
2022-01-11 2022-01-07 19.087 775,693 +3,073 0.03% 14,806,020
2022-01-07 2022-01-05 19.192 772,620 -3,073 0.03% 14,827,841
2021-12-29 2021-12-24 18.775 775,693 -4,608 0.03% 14,563,630
2021-12-28 2021-12-22 18.463 780,301 +3,072 0.03% 14,406,314
2021-12-23 2021-12-21 18.489 777,229 +4,609 0.03% 14,369,837
2021-12-10 2021-12-08 18.827 772,620 -4,609 0.03% 14,546,172
2021-12-09 2021-12-07 19.009 777,229 -7,680 0.03% 14,774,621
2021-12-07 2021-12-03 18.541 784,909 -41,474 0.03% 14,552,707
2021-11-22 2021-11-18 15.572 826,383 -1,537 0.03% 12,868,474
2021-11-18 2021-11-16 16.015 827,920 +1,643 0.03% 13,258,915
2021-11-17 2021-11-15 16.041 826,277 +7,681 0.03% 13,254,119
2021-11-16 2021-11-12 15.858 818,596 -1,536 0.03% 12,981,695
2021-11-11 2021-11-09 15.858 820,132 -7,681 0.03% 13,006,053
2021-11-10 2021-11-08 15.442 827,813 -1,536 0.03% 12,782,960
2021-11-08 2021-11-04 16.015 829,349 +6,144 0.03% 13,281,800
2021-11-05 2021-11-03 16.301 823,205 -4,608 0.03% 13,419,206
2021-11-04 2021-11-02 16.405 827,813 -1,536 0.03% 13,580,547
2021-11-01 2021-10-28 16.848 829,349 -1,536 0.03% 13,972,885
2021-10-29 2021-10-27 17.004 830,885 -1,536 0.03% 14,128,582
2021-10-28 2021-10-26 17.082 832,421 +4,608 0.03% 14,219,730
2021-10-27 2021-10-25 17.030 827,813 -7,680 0.03% 14,097,902
2021-10-25 2021-10-21 17.369 835,493 +6,144 0.03% 14,511,528
2021-10-21 2021-10-19 17.525 829,349 -4,608 0.03% 14,534,392
2021-10-20 2021-10-18 17.265 833,957 -15,361 0.03% 14,397,984
2021-10-19 2021-10-15 17.187 849,318 -3,072 0.03% 14,596,837
2021-10-15 2021-10-11 17.187 852,390 -1,536 0.03% 14,649,634
2021-10-12 2021-10-08 17.655 853,926 +1,536 0.03% 15,076,288
2021-10-11 2021-10-07 17.239 852,390 +23,041 0.03% 14,694,027
2021-10-08 2021-10-06 17.421 829,349 +7,681 0.03% 14,448,007
2021-10-07 2021-10-05 17.265 821,668 +3,072 0.03% 14,185,818
2021-10-06 2021-10-04 17.056 818,596 -3,072 0.03% 13,962,250
2021-10-05 2021-09-30 17.395 821,668 +3,072 0.03% 14,292,800
2021-10-04 2021-09-29 17.187 818,596 -1,536 0.03% 14,068,832
2021-09-28 2021-09-24 17.108 820,132 -3,073 0.03% 14,031,161
2021-09-27 2021-09-23 17.816 823,205 +7,681 0.03% 14,666,437
2021-09-24 2021-09-21 17.260 815,524 +13,329 0.03% 14,076,215
2021-09-23 2021-09-20 17.022 802,195 -1,511 0.03% 13,655,025
2021-09-21 2021-09-17 17.446 803,706 +1,511 0.03% 14,021,168
2021-09-20 2021-09-16 17.472 802,195 +1,511 0.03% 14,016,044
2021-09-16 2021-09-14 17.525 800,684 +1,511 0.03% 14,032,036
2021-09-14 2021-09-10 17.737 799,173 -4,533 0.03% 14,174,807
2021-09-13 2021-09-09 17.604 803,706 -4,533 0.03% 14,148,826
2021-09-08 2021-09-06 17.181 808,239 +7,555 0.03% 13,886,285
2021-09-06 2021-09-02 17.949 800,684 -3,022 0.03% 14,371,179
2021-09-03 2021-09-01 17.869 803,706 -13,598 0.03% 14,361,591
2021-09-02 2021-08-31 17.340 817,304 -9,066 0.03% 14,171,848
2021-09-01 2021-08-30 15.884 826,370 +3,022 0.03% 13,125,847
2021-08-31 2021-08-27 15.487 823,348 +4,533 0.03% 12,750,901
2021-08-30 2021-08-26 15.434 818,815 -1,511 0.03% 12,637,347
2021-08-27 2021-08-25 15.566 820,326 -1,511 0.03% 12,769,249
2021-08-24 2021-08-20 13.925 821,837 -15,110 0.03% 11,443,872
2021-08-19 2021-08-17 14.613 836,947 +1,511 0.03% 12,230,342
2021-08-10 2021-08-06 14.931 835,436 -6,044 0.03% 12,473,659
2021-08-06 2021-08-04 15.090 841,480 -21,154 0.03% 12,697,558
2021-08-04 2021-08-02 15.090 862,634 -1,511 0.03% 13,016,763
2021-08-02 2021-07-29 14.666 864,145 -1,511 0.03% 12,673,540
2021-07-30 2021-07-28 14.454 865,656 +3,022 0.03% 12,512,369
2021-07-29 2021-07-27 14.481 862,634 -6,044 0.03% 12,491,525
2021-07-28 2021-07-26 14.851 868,678 -1,511 0.03% 12,900,996
2021-07-19 2021-07-15 15.937 870,189 -4,325 0.03% 13,867,930
2021-07-16 2021-07-14 15.195 874,514 +6,065 0.03% 13,288,630
2021-07-09 2021-07-07 15.222 868,449 -1,511 0.03% 13,219,460
2021-07-05 2021-06-30 15.010 869,960 -6,044 0.03% 13,058,218
2021-07-02 2021-06-29 14.931 876,004 -3,022 0.03% 13,079,368
2021-06-18 2021-06-16 15.143 879,026 -1,511 0.03% 13,310,651
2021-06-11 2021-06-09 15.222 880,537 -1,606 0.03% 13,403,463
2021-06-09 2021-06-07 17.302 882,143 -21,153 0.03% 15,263,003
2021-06-08 2021-06-04 17.330 903,296 +36,736 0.03% 15,653,923
2021-06-07 2021-06-03 17.413 866,560 -2,027 0.03% 15,089,035
2021-05-25 2021-05-21 17.495 868,587 -2,899 0.03% 15,196,237
2021-05-18 2021-05-14 17.219 871,486 +2,899 0.03% 15,006,468
2021-05-12 2021-05-10 17.909 868,587 -8,698 0.03% 15,555,769
2021-05-11 2021-05-07 18.075 877,285 +27,541 0.03% 15,856,797
2021-05-10 2021-05-06 17.771 849,744 +115,963 0.03% 15,101,060
2021-05-05 2021-05-03 17.247 733,781 -8,698 0.03% 12,655,519
2021-04-30 2021-04-28 17.302 742,479 -26,091 0.03% 12,846,511
2021-04-21 2021-04-19 17.689 768,570 +1,449 0.03% 13,594,866
2021-04-15 2021-04-13 17.192 767,121 +4,349 0.03% 13,188,196
2021-04-14 2021-04-12 17.247 762,772 +36,238 0.03% 13,155,526
2021-04-12 2021-04-08 17.385 726,534 +2,899 0.03% 12,630,774
2021-04-08 2021-04-01 16.805 723,635 -2,899 0.03% 12,161,029
2021-04-07 2021-03-31 16.447 726,534 -475,445 0.03% 11,949,113
2021-04-01 2021-03-30 16.198 1,201,979 -2,899 0.05% 19,470,112
2021-03-22 2021-03-18 17.219 1,204,878 -2,899 0.05% 20,747,278
2021-03-19 2021-03-17 17.137 1,207,777 +14,495 0.05% 20,697,211
2021-03-18 2021-03-16 17.164 1,193,282 +11,597 0.04% 20,481,744
2021-03-17 2021-03-15 17.247 1,181,685 +282,657 0.04% 20,380,518
2021-03-16 2021-03-12 17.413 899,028 +49,284 0.03% 15,654,386
2021-03-15 2021-03-11 17.661 849,744 +205,833 0.03% 15,007,265
2021-03-12 2021-03-10 17.330 643,911 -20,293 0.02% 11,158,838
2021-03-11 2021-03-09 16.612 664,204 -2,899 0.03% 11,033,961
2021-03-10 2021-03-08 16.419 667,103 -2,899 0.03% 10,953,258
2021-03-09 2021-03-05 16.612 670,002 +1,449 0.03% 11,130,279
2021-03-08 2021-03-04 16.640 668,553 +2,899 0.03% 11,124,657
2021-03-05 2021-03-03 17.054 665,654 -7,247 0.03% 11,351,951
2021-03-04 2021-03-02 16.695 672,901 -66,678 0.03% 11,234,145
2021-03-03 2021-03-01 16.143 739,579 +2,899 0.03% 11,939,164
2021-03-02 2021-02-26 15.591 736,680 -1,450 0.03% 11,485,788
2021-03-01 2021-02-25 16.364 738,130 +2,899 0.03% 12,078,723
2021-02-24 2021-02-22 15.619 735,231 -5,798 0.03% 11,483,485
2021-02-22 2021-02-18 16.281 741,029 +1,450 0.03% 12,064,816
2021-02-18 2021-02-16 16.005 739,579 -4,349 0.03% 11,837,120
2021-02-09 2021-02-05 15.122 743,928 +1,449 0.03% 11,249,803
2021-02-08 2021-02-04 15.205 742,479 -1,449 0.03% 11,289,358
2021-02-04 2021-02-02 15.288 743,928 -13,046 0.03% 11,372,976
2021-02-01 2021-01-28 15.012 756,974 -21,743 0.03% 11,363,532
2021-01-26 2021-01-22 15.371 778,717 -7,247 0.03% 11,969,288
2021-01-25 2021-01-21 16.005 785,964 -4,349 0.03% 12,579,521
2021-01-22 2021-01-20 15.729 790,313 -15,945 0.03% 12,431,040
2021-01-21 2021-01-19 15.150 806,258 +8,697 0.03% 12,214,617
2021-01-20 2021-01-18 14.736 797,561 +36,239 0.03% 11,752,727
2021-01-19 2021-01-15 14.129 761,322 -10,147 0.03% 10,756,521
2021-01-18 2021-01-14 14.018 771,469 +7,248 0.03% 10,814,730
2021-01-15 2021-01-13 13.646 764,221 +37,687 0.03% 10,428,425
2021-01-13 2021-01-11 13.232 726,534 +4,349 0.03% 9,613,422
2021-01-12 2021-01-08 13.259 722,185 -4,349 0.03% 9,575,806
2021-01-07 2021-01-05 13.259 726,534 +82,623 0.03% 9,633,471
2021-01-05 2020-12-31 13.094 643,911 -7,247 0.02% 8,431,319
2021-01-04 2020-12-29 12.915 651,158 -7,248 0.02% 8,409,413
2020-12-30 2020-12-28 12.721 658,406 +1,450 0.02% 8,375,836
2020-12-29 2020-12-24 12.777 656,956 +75,375 0.02% 8,393,648
2020-12-23 2020-12-21 12.901 581,581 +1,450 0.02% 7,502,833
2020-12-22 2020-12-18 13.315 580,131 +1,449 0.02% 7,724,260
2020-12-21 2020-12-17 13.177 578,682 -4,348 0.02% 7,625,122
2020-12-17 2020-12-15 12.777 583,030 -36,239 0.02% 7,449,127
2020-12-10 2020-12-08 12.873 619,269 -2,899 0.02% 7,971,948
2020-12-09 2020-12-07 13.301 622,168 +28,991 0.02% 8,275,384
2020-12-08 2020-12-04 13.425 593,177 -2,899 0.02% 7,963,438
2020-12-07 2020-12-03 13.425 596,076 -1,450 0.02% 8,002,358
2020-12-04 2020-12-02 13.287 597,526 +1,450 0.02% 7,939,380
2020-12-02 2020-11-30 12.680 596,076 +8,697 0.02% 7,558,239
2020-12-01 2020-11-27 13.439 587,379 -1,450 0.02% 7,893,704
2020-11-27 2020-11-25 13.480 588,829 -17,394 0.02% 7,937,564
2020-11-26 2020-11-24 13.577 606,223 -1,449 0.02% 8,230,590
2020-11-25 2020-11-23 13.908 607,672 +10,146 0.02% 8,451,489
2020-11-24 2020-11-20 13.963 597,526 +18,844 0.02% 8,343,356
2020-11-23 2020-11-19 13.991 578,682 -1,449 0.02% 8,096,203
2020-11-20 2020-11-18 13.936 580,131 +36,238 0.02% 8,084,458
2020-11-19 2020-11-17 14.184 543,893 -7,248 0.02% 7,714,540
2020-11-18 2020-11-16 13.825 551,141 +8,697 0.02% 7,619,631
2020-11-17 2020-11-13 13.660 542,444 +7,248 0.02% 7,409,580
2020-11-16 2020-11-12 13.646 535,196 +1,135 0.02% 7,303,190
2020-11-12 2020-11-10 13.549 534,061 -5,798 0.02% 7,236,121
2020-11-11 2020-11-09 13.273 539,859 -20,294 0.02% 7,165,704
2020-11-10 2020-11-06 12.321 560,153 +5,799 0.02% 6,901,788
2020-10-16 2020-10-14 11.480 554,354 +2,899 0.02% 6,363,763
2020-10-08 2020-10-06 11.493 551,455 +4,348 0.02% 6,338,092
2020-09-24 2020-09-22 11.775 547,107 +1,450 0.02% 6,442,088
2020-09-23 2020-09-21 11.888 545,657 +11,762 0.02% 6,486,571
2020-09-18 2020-09-16 12.127 533,895 +2,837 0.02% 6,474,738
2020-09-17 2020-09-15 12.198 531,058 +2,857 0.02% 6,477,776
2020-09-16 2020-09-14 12.282 528,201 +2,340 0.02% 6,487,618
2020-09-03 2020-09-01 12.508 525,861 +7,091 0.02% 6,577,525
2020-08-20 2020-08-18 12.945 518,770 +7,196 0.02% 6,715,609
2020-08-19 2020-08-17 13.044 511,574 -2,837 0.02% 6,672,953
2020-08-14 2020-08-12 12.832 514,411 -28,366 0.02% 6,601,149
2020-08-13 2020-08-11 12.691 542,777 +7,092 0.02% 6,888,614
2020-08-12 2020-08-10 12.593 535,685 +21,274 0.02% 6,745,728
2020-08-10 2020-08-06 12.818 514,411 +28,366 0.02% 6,593,895
2020-08-04 2020-07-31 12.508 486,045 +9,928 0.02% 6,079,502
2020-07-30 2020-07-28 12.550 476,117 +7,241 0.02% 5,975,463
2020-07-27 2020-07-23 12.734 468,876 -4,255 0.02% 5,970,540
2020-07-21 2020-07-17 12.790 473,131 +5,674 0.02% 6,051,410
2020-07-20 2020-07-16 12.776 467,457 -5,674 0.02% 5,972,247
2020-07-17 2020-07-15 12.973 473,131 +7,092 0.02% 6,138,145
2020-07-14 2020-07-10 13.270 466,039 +2,836 0.02% 6,184,147
2020-07-09 2020-07-07 13.636 463,203 -4,254 0.02% 6,316,343
2020-07-08 2020-07-06 13.876 467,457 +4,254 0.02% 6,486,414
2020-07-06 2020-07-02 13.114 463,203 -9,928 0.02% 6,074,663
2020-07-02 2020-06-29 12.677 473,131 +87,934 0.02% 5,998,035
2020-06-30 2020-06-26 12.889 385,197 +21,274 0.02% 4,964,745
2020-06-24 2020-06-22 13.270 363,923 +14,183 0.01% 4,829,109
2020-06-18 2020-06-16 14.893 349,740 -78,633 0.01% 5,208,732
2020-06-11 2020-06-09 15.477 428,373 -66,810 0.02% 6,629,889
2020-06-10 2020-06-08 15.327 495,183 -1,336 0.02% 7,589,782
2020-06-09 2020-06-05 15.148 496,519 +1,336 0.02% 7,521,076
2020-06-04 2020-06-02 14.699 495,183 -2,672 0.02% 7,278,482
2020-05-26 2020-05-22 14.055 497,855 -2,672 0.02% 6,997,326
2020-05-19 2020-05-15 14.639 500,527 +9,353 0.02% 7,327,064
2020-05-14 2020-05-12 14.803 491,174 -2,672 0.02% 7,271,019
2020-05-13 2020-05-11 14.998 493,846 +2,672 0.02% 7,406,668
2020-05-12 2020-05-08 15.267 491,174 +2,672 0.02% 7,498,928
2020-05-07 2020-05-05 13.980 488,502 -6,681 0.02% 6,829,310
2020-05-05 2020-04-29 14.968 495,183 +12,026 0.02% 7,411,897
2020-05-04 2020-04-28 16.764 483,157 +130,946 0.02% 8,099,718
2020-04-09 2020-04-07 13.441 352,211 +2,673 0.02% 4,734,159
2020-04-08 2020-04-06 12.858 349,538 +1,336 0.02% 4,494,187
2020-03-26 2020-03-24 12.843 348,202 -2,673 0.02% 4,471,798
2020-03-23 2020-03-19 12.393 350,875 +6,681 0.02% 4,348,569
2020-03-17 2020-03-13 14.549 344,194 +1,336 0.01% 5,007,641
2020-03-16 2020-03-12 14.968 342,858 +2,673 0.01% 5,131,897
2020-03-10 2020-03-06 16.914 340,185 +4,008 0.01% 5,753,833
2020-03-09 2020-03-05 17.393 336,177 -2,672 0.01% 5,847,063
2020-03-06 2020-03-04 17.303 338,849 +4,009 0.01% 5,863,105
2020-02-19 2020-02-17 19.159 334,840 +2,672 0.01% 6,415,211
2020-01-22 2020-01-20 20.865 332,168 -1,336 0.01% 6,930,813
2020-01-06 2020-01-02 19.937 333,504 -20,043 0.01% 6,649,192
2020-01-02 2019-12-27 19.488 353,547 -6,681 0.02% 6,890,040
2019-12-16 2019-12-12 18.291 360,228 +26,724 0.02% 6,588,891
2019-11-15 2019-11-13 18.680 333,504 +1,347 0.01% 6,229,874
2019-11-13 2019-11-11 18.920 332,157 -2,672 0.01% 6,284,259
2019-11-12 2019-11-08 19.518 334,829 -1,336 0.01% 6,535,281
2019-11-07 2019-11-05 19.099 336,165 +18,706 0.01% 6,420,470
2019-10-31 2019-10-29 18.411 317,459 -1,336 0.01% 5,844,621
2019-09-23 2019-09-19 18.983 318,795 +5,584 0.01% 6,051,564
2019-09-04 2019-09-02 18.069 313,211 +26,256 0.01% 5,659,262
2019-09-03 2019-08-30 18.647 286,955 -1,313 0.01% 5,350,980
2019-08-28 2019-08-26 18.129 288,268 -13,128 0.01% 5,226,145
2019-08-26 2019-08-22 18.312 301,396 +2,626 0.01% 5,519,250
2019-08-08 2019-08-06 18.495 298,770 -1,313 0.01% 5,525,782
2019-08-05 2019-08-01 19.714 300,083 +2,625 0.01% 5,915,804
2019-07-18 2019-07-16 20.811 297,458 +2,738 0.01% 6,190,339
2019-07-04 2019-07-02 21.298 294,720 -2,625 0.01% 6,277,040
2019-07-02 2019-06-27 20.080 297,345 +6,564 0.01% 5,970,547
2019-06-25 2019-06-21 20.323 290,781 +10,502 0.01% 5,909,625
2019-06-24 2019-06-20 20.476 280,279 +2,625 0.01% 5,738,890
2019-06-21 2019-06-19 20.171 277,654 +13,128 0.01% 5,600,541
2019-06-20 2019-06-18 19.805 264,526 +2,626 0.01% 5,239,017
2019-06-19 2019-06-17 19.836 261,900 -3,939 0.01% 5,194,988
2019-06-10 2019-06-05 22.407 265,839 +13,882 0.01% 5,956,770
2019-05-17 2019-05-15 24.240 251,957 -2,489 0.01% 6,107,411
2019-05-15 2019-05-10 24.304 254,446 +1,245 0.01% 6,184,104
2019-05-10 2019-05-08 24.208 253,201 -1,245 0.01% 6,129,426
2019-04-24 2019-04-18 26.265 254,446 +1,245 0.01% 6,683,086
2019-04-12 2019-04-10 26.458 253,201 +6,221 0.01% 6,699,226
2019-04-11 2019-04-09 26.747 246,980 +6,221 0.01% 6,606,090
2019-04-09 2019-04-04 27.133 240,759 -2,489 0.01% 6,532,574
2019-04-08 2019-04-03 27.262 243,248 +2,489 0.01% 6,631,389
2019-03-11 2019-03-07 27.487 240,759 -1,244 0.01% 6,617,715
2019-02-27 2019-02-25 27.165 242,003 +2,488 0.01% 6,574,108
2019-02-19 2019-02-15 26.651 239,515 -6,221 0.01% 6,383,320
2019-02-15 2019-02-13 26.780 245,736 -1,244 0.01% 6,580,716
2019-01-30 2019-01-28 24.658 246,980 -1,244 0.01% 6,089,989
2019-01-24 2019-01-22 24.786 248,224 -12,443 0.01% 6,152,584
2019-01-10 2019-01-08 23.726 260,667 -6,221 0.01% 6,184,460
2018-12-27 2018-12-20 23.083 266,888 -2,488 0.01% 6,160,456
2018-12-21 2018-12-19 23.308 269,376 -7,466 0.01% 6,278,506
2018-12-19 2018-12-17 23.500 276,842 -3,732 0.01% 6,505,920
2018-12-17 2018-12-13 23.468 280,574 -3,733 0.01% 6,584,604
2018-12-13 2018-12-11 23.115 284,307 +2,488 0.01% 6,571,671
2018-12-12 2018-12-10 23.018 281,819 +7,466 0.01% 6,486,982
2018-12-10 2018-12-06 23.758 274,353 -5,175 0.01% 6,517,988
2018-12-07 2018-12-05 24.433 279,528 -2,489 0.01% 6,829,648
2018-12-06 2018-12-04 24.754 282,017 -3,732 0.01% 6,981,125
2018-11-19 2018-11-15 23.179 285,749 +2,488 0.01% 6,623,375
2018-11-15 2018-11-13 23.018 283,261 +955 0.01% 6,520,174
2018-10-31 2018-10-29 21.282 282,306 -2,489 0.01% 6,008,105
2018-10-29 2018-10-25 21.797 284,795 +1,244 0.01% 6,207,567
2018-10-25 2018-10-23 22.118 283,551 +1,245 0.01% 6,271,610
2018-10-15 2018-10-11 21.443 282,306 -519 0.01% 6,053,483
2018-10-12 2018-10-10 22.568 282,825 -32,350 0.01% 6,382,845
2018-10-11 2018-10-09 22.600 315,175 -1,244 0.02% 7,123,058
2018-10-10 2018-10-08 22.600 316,419 -1,245 0.02% 7,151,173
2018-09-26 2018-09-21 23.983 317,664 +2,489 0.02% 7,618,443
2018-09-20 2018-09-18 24.825 315,175 +4,574 0.02% 7,824,280
2018-09-19 2018-09-17 24.336 310,601 -6,131 0.02% 7,558,745
2018-09-17 2018-09-13 24.760 316,732 +6,131 0.02% 7,842,269
2018-09-10 2018-09-06 23.716 310,601 -3,679 0.02% 7,366,230
2018-09-04 2018-08-31 26.130 314,280 +7,357 0.02% 8,212,157
2018-07-30 2018-07-26 26.163 306,923 -1,226 0.02% 8,029,931
2018-07-17 2018-07-13 25.673 308,149 -2,962 0.02% 7,911,220
2018-07-12 2018-07-10 26.163 311,111 -1,226 0.02% 8,139,500
2018-07-05 2018-07-03 26.097 312,337 -1,226 0.02% 8,151,197
2018-06-28 2018-06-26 26.163 313,563 -2,453 0.02% 8,203,651
2018-06-27 2018-06-25 26.619 316,016 +1,227 0.02% 8,412,154
2018-06-26 2018-06-22 27.076 314,789 +2,452 0.02% 8,523,258
2018-06-25 2018-06-21 27.011 312,337 +17,166 0.02% 8,436,489
2018-06-21 2018-06-19 27.043 295,171 -6,131 0.01% 7,982,450
2018-06-15 2018-06-13 28.185 301,302 -7,357 0.01% 8,492,269
2018-06-12 2018-06-08 28.087 308,659 -20,845 0.02% 8,669,421
2018-06-11 2018-06-07 28.642 329,504 +30,655 0.02% 9,437,635
2018-06-08 2018-06-06 30.778 298,849 +6,131 0.01% 9,198,030
2018-06-07 2018-06-05 30.576 292,718 +9,458 0.01% 8,950,122
2018-06-06 2018-06-04 30.441 283,260 -11,866 0.01% 8,622,739
2018-06-05 2018-06-01 30.037 295,126 -4,746 0.02% 8,864,564
2018-06-04 2018-05-31 30.171 299,872 -11,866 0.02% 9,047,554
2018-05-25 2018-05-23 30.879 311,738 +11,866 0.02% 9,626,257
2018-05-24 2018-05-21 31.857 299,872 +1,187 0.02% 9,553,004
2018-05-21 2018-05-17 30.340 298,685 -64,074 0.02% 9,062,085
2018-05-18 2018-05-16 30.610 362,759 +24,917 0.02% 11,103,918
2018-05-17 2018-05-15 30.576 337,842 -29,664 0.02% 10,329,829
2018-05-16 2018-05-14 30.744 367,506 +30,851 0.02% 11,298,778
2018-05-15 2018-05-11 30.138 336,655 +59,327 0.02% 10,145,999
2018-05-03 2018-04-30 29.767 277,328 -3,559 0.01% 8,255,182
2018-04-23 2018-04-19 29.329 280,887 -32,000 0.01% 8,238,025
2018-04-20 2018-04-18 28.857 312,887 -29,664 0.02% 9,028,872
2018-04-19 2018-04-17 29.059 342,551 -88,991 0.02% 9,954,162
2018-04-18 2018-04-16 29.261 431,542 -59,328 0.02% 12,627,431
2018-04-16 2018-04-12 29.733 490,870 +3,560 0.03% 14,595,107
2018-04-11 2018-04-09 29.666 487,310 +5,932 0.03% 14,456,402
2018-03-23 2018-03-21 30.980 481,378 +2,374 0.02% 14,913,307
2018-03-12 2018-03-08 30.441 479,004 -3,560 0.02% 14,581,396
2018-03-08 2018-03-06 30.340 482,564 +3,560 0.02% 14,640,963
2018-03-02 2018-02-28 30.879 479,004 -1,187 0.02% 14,791,316
2018-02-28 2018-02-26 31.183 480,191 +3,560 0.02% 14,973,660
2018-02-26 2018-02-22 31.486 476,631 +34,410 0.02% 15,007,259
2018-02-23 2018-02-21 31.992 442,221 +29,664 0.02% 14,147,438
2018-02-21 2018-02-15 30.980 412,557 +11,865 0.02% 12,781,202
2018-02-20 2018-02-13 30.239 400,692 +1,187 0.02% 12,116,448
2018-02-13 2018-02-09 29.969 399,505 +1,186 0.02% 11,972,813
2018-02-08 2018-02-06 31.351 398,319 +1,187 0.02% 12,487,807
2018-02-07 2018-02-05 32.363 397,132 +1,186 0.02% 12,852,225
2018-02-06 2018-02-02 32.599 395,946 +5,933 0.02% 12,907,278
2018-02-05 2018-02-01 34.385 390,013 +1,187 0.02% 13,410,701
2018-01-31 2018-01-29 35.565 388,826 +3,559 0.02% 13,828,656
2018-01-30 2018-01-26 36.071 385,267 +3,560 0.02% 13,896,896
2018-01-29 2018-01-25 36.155 381,707 -1,186 0.02% 13,800,653
2018-01-26 2018-01-24 35.734 382,893 +7,119 0.02% 13,682,187
2018-01-25 2018-01-23 35.987 375,774 -59,328 0.02% 13,522,806
2018-01-24 2018-01-22 35.565 435,102 +29,664 0.02% 15,474,469
2018-01-23 2018-01-19 35.565 405,438 +30,850 0.02% 14,419,464
2018-01-22 2018-01-18 35.902 374,588 -117,469 0.02% 13,448,557
2018-01-19 2018-01-17 35.818 492,057 +83,059 0.03% 17,624,490
2018-01-18 2018-01-16 35.228 408,998 +119,842 0.02% 14,408,199
2018-01-16 2018-01-12 34.132 289,156 +59,328 0.01% 9,869,598
2018-01-12 2018-01-10 34.217 229,828 +2,373 0.01% 7,863,958
2018-01-11 2018-01-09 34.891 227,455 -11,865 0.01% 7,936,117
2018-01-10 2018-01-08 35.144 239,320 +5,932 0.01% 8,410,606
2018-01-08 2018-01-04 35.397 233,388 +1,187 0.01% 8,261,141
2018-01-05 2018-01-03 35.312 232,201 +5,933 0.01% 8,199,556
2018-01-03 2017-12-29 34.470 226,268 +5,932 0.01% 7,799,355
2017-12-21 2017-12-19 33.795 220,336 +2,374 0.01% 7,446,326
2017-12-20 2017-12-18 33.340 217,962 -2,374 0.01% 7,266,902
2017-12-11 2017-12-07 33.273 220,336 +5,933 0.01% 7,331,196
2017-11-27 2017-11-23 35.144 214,403 -7,119 0.01% 7,534,929
2017-11-24 2017-11-22 35.144 221,522 -2,373 0.01% 7,785,117
2017-11-23 2017-11-21 34.385 223,895 -5,933 0.01% 7,698,689
2017-11-22 2017-11-20 34.638 229,828 +4,746 0.01% 7,960,805
2017-11-21 2017-11-17 34.554 225,082 +8,306 0.01% 7,777,443
2017-11-20 2017-11-16 35.565 216,776 +8,306 0.01% 7,709,672
2017-11-16 2017-11-14 38.431 208,470 +8,801 0.01% 8,011,625
2017-11-13 2017-11-09 39.358 199,669 +1,187 0.01% 7,858,502
2017-11-10 2017-11-08 39.526 198,482 +1,186 0.01% 7,845,239
2017-11-08 2017-11-06 39.863 197,296 +1,187 0.01% 7,864,872
2017-10-25 2017-10-23 42.644 196,109 -5,933 0.01% 8,362,965
2017-10-24 2017-10-20 42.055 202,042 -1,186 0.01% 8,496,781
2017-10-20 2017-10-18 41.380 203,228 -1,187 0.01% 8,409,637
2017-10-13 2017-10-11 39.863 204,415 +1,187 0.01% 8,148,659
2017-10-12 2017-10-10 40.032 203,228 +2,373 0.01% 8,135,596
2017-10-04 2017-09-29 40.622 200,855 -5,933 0.01% 8,159,094
2017-09-27 2017-09-25 39.273 206,788 +1,187 0.01% 8,121,261
2017-09-22 2017-09-20 48.320 205,601 +1,186 0.01% 9,934,559
2017-09-21 2017-09-19 48.409 204,415 +8,534 0.01% 9,895,544
2017-09-20 2017-09-18 47.514 195,881 +1,117 0.01% 9,307,145
2017-09-19 2017-09-15 45.814 194,764 +1,118 0.01% 8,922,946
2017-09-15 2017-09-13 46.172 193,646 -2,235 0.01% 8,941,036
2017-09-14 2017-09-12 45.814 195,881 -2,235 0.01% 8,974,121
2017-09-13 2017-09-11 45.904 198,116 +7,823 0.01% 9,094,243
2017-09-12 2017-09-08 45.456 190,293 -4,471 0.01% 8,650,001
2017-09-08 2017-09-06 44.830 194,764 +2,235 0.01% 8,731,242
2017-09-05 2017-09-01 45.635 192,529 -3,352 0.01% 8,786,096
2017-09-04 2017-08-31 45.814 195,881 +13,410 0.01% 8,974,121
2017-08-21 2017-08-17 42.503 182,471 -1,127 0.01% 7,755,630
2017-08-10 2017-08-08 44.919 183,598 +2,236 0.01% 8,247,101
2017-08-08 2017-08-04 45.277 181,362 -5,588 0.01% 8,211,575
2017-08-07 2017-08-03 44.114 186,950 -83,817 0.01% 8,247,114
2017-08-04 2017-08-02 44.025 270,767 -2,235 0.02% 11,920,390
2017-08-03 2017-08-01 43.756 273,002 +2,235 0.02% 11,945,500
2017-08-02 2017-07-31 43.935 270,767 +83,817 0.02% 11,896,162
2017-07-27 2017-07-25 43.130 186,950 -7,823 0.01% 8,063,102
2017-07-24 2017-07-20 43.756 194,773 -1,118 0.01% 8,522,505
2017-07-19 2017-07-17 42.145 195,891 +3,353 0.01% 8,255,911
2017-07-18 2017-07-14 40.087 192,538 +3,719 0.01% 7,718,343
2017-06-30 2017-06-28 38.924 188,819 -2,235 0.01% 7,349,615
2017-06-27 2017-06-23 39.372 191,054 +1,117 0.01% 7,522,089
2017-06-15 2017-06-13 38.387 189,937 -33,527 0.01% 7,291,158
2017-06-12 2017-06-08 40.177 223,464 +1,118 0.02% 8,978,081
2017-06-08 2017-06-06 41.814 222,346 +6,325 0.02% 9,297,111
2017-05-25 2017-05-23 41.169 216,021 -1,086 0.02% 8,893,370
2017-05-22 2017-05-18 40.340 217,107 -1,086 0.02% 8,758,118
2017-05-18 2017-05-16 40.248 218,193 +6,515 0.02% 8,781,832
2017-05-09 2017-05-05 39.787 211,678 -1,086 0.01% 8,422,138
2017-04-27 2017-04-25 41.630 212,764 +1,086 0.01% 8,857,261
2017-04-20 2017-04-18 41.353 211,678 -2,172 0.01% 8,753,564
2017-04-19 2017-04-13 41.814 213,850 +1,086 0.02% 8,941,862
2017-04-18 2017-04-12 42.274 212,764 +1,086 0.01% 8,994,431
2017-04-13 2017-04-11 41.261 211,678 -28,230 0.01% 8,734,069
2017-04-12 2017-04-10 41.261 239,908 +28,230 0.02% 9,898,870
2017-03-28 2017-03-24 40.616 211,678 +2,171 0.01% 8,597,599
2017-03-20 2017-03-16 39.972 209,507 +1,086 0.01% 8,374,350
2017-03-17 2017-03-15 39.603 208,421 -5,429 0.01% 8,254,158
2017-03-15 2017-03-13 39.327 213,850 +5,429 0.02% 8,410,077
2017-03-09 2017-03-07 39.787 208,421 -6,514 0.01% 8,292,550
2017-03-08 2017-03-06 39.419 214,935 +5,428 0.02% 8,472,543
2017-03-02 2017-02-28 39.880 209,507 +1,086 0.01% 8,355,055
2017-03-01 2017-02-27 40.064 208,421 -1,086 0.01% 8,350,137
2017-02-27 2017-02-23 40.064 209,507 +1,086 0.01% 8,393,646
2017-02-24 2017-02-22 40.156 208,421 -1,086 0.01% 8,369,333
2017-02-22 2017-02-20 40.064 209,507 -5,428 0.01% 8,393,646
2017-02-21 2017-02-17 39.695 214,935 +5,428 0.02% 8,531,930
2017-02-20 2017-02-16 40.340 209,507 -1,085 0.01% 8,451,533
2017-02-16 2017-02-14 40.801 210,592 +1,085 0.01% 8,592,281
2017-02-15 2017-02-13 41.077 209,507 -2,171 0.01% 8,605,899
2017-02-14 2017-02-10 40.616 211,678 -1,086 0.01% 8,597,599
2017-02-13 2017-02-09 39.511 212,764 +2,172 0.01% 8,406,560
2017-02-01 2017-01-25 38.222 210,592 -10,858 0.01% 8,049,202
2017-01-26 2017-01-24 37.945 221,450 +1,086 0.02% 8,403,027
2017-01-25 2017-01-23 38.314 220,364 -1,086 0.02% 8,443,001
2017-01-23 2017-01-19 38.038 221,450 +1,086 0.02% 8,423,423
2017-01-20 2017-01-18 38.682 220,364 -1,086 0.02% 8,524,184
2017-01-19 2017-01-17 37.577 221,450 -1,086 0.02% 8,321,444
2017-01-18 2017-01-16 36.932 222,536 -20,629 0.02% 8,218,783
2017-01-17 2017-01-13 37.485 243,165 -1,086 0.02% 9,115,035
2017-01-13 2017-01-11 37.485 244,251 +1,086 0.02% 9,155,744
2017-01-12 2017-01-10 37.485 243,165 +1,085 0.02% 9,115,035
2017-01-11 2017-01-09 36.693 242,080 -2,171 0.02% 8,882,620
2017-01-10 2017-01-06 36.932 244,251 -1,086 0.02% 9,020,769
2017-01-06 2017-01-04 36.067 245,337 -1,086 0.02% 8,848,478
2016-12-30 2016-12-28 35.072 246,423 +32,573 0.02% 8,642,533
2016-12-28 2016-12-22 35.109 213,850 -1,085 0.02% 7,508,013
2016-12-22 2016-12-20 35.330 214,935 +1,085 0.02% 7,593,615
2016-12-19 2016-12-15 35.035 213,850 +1,086 0.02% 7,492,256
2016-12-16 2016-12-14 35.514 212,764 -1,086 0.01% 7,556,106
2016-12-09 2016-12-07 36.103 213,850 -1,085 0.02% 7,720,727
2016-12-06 2016-12-02 35.551 214,935 -1,086 0.02% 7,641,125
2016-12-05 2016-12-01 35.698 216,021 +1,086 0.02% 7,711,566
2016-12-02 2016-11-30 35.882 214,935 +19,580 0.02% 7,712,389
2016-11-30 2016-11-28 36.214 195,355 +1,086 0.01% 7,074,584
2016-11-29 2016-11-25 35.404 194,269 +5,428 0.01% 6,877,803
2016-11-28 2016-11-24 35.182 188,841 +6,524 0.01% 6,643,891
2016-11-25 2016-11-23 35.625 182,317 +1,086 0.01% 6,494,960
2016-11-24 2016-11-22 36.030 181,231 +8,686 0.01% 6,529,714
2016-11-18 2016-11-16 35.625 172,545 +6,292 0.01% 6,146,837
2016-11-17 2016-11-15 36.030 166,253 -28 0.01% 5,990,060
2016-11-16 2016-11-14 35.109 166,281 +280 0.01% 5,837,923
2016-11-15 2016-11-11 35.809 166,001 -671 0.01% 5,944,288
2016-11-14 2016-11-10 36.803 166,672 +730 0.01% 6,134,102
2016-11-11 2016-11-09 36.767 165,942 -702 0.01% 6,101,122
2016-11-03 2016-11-01 37.485 166,644 +1,086 0.01% 6,246,647
2016-10-31 2016-10-27 37.301 165,558 -16,286 0.01% 6,175,442
2016-10-26 2016-10-24 38.406 181,844 +5,428 0.01% 6,983,898
2016-10-25 2016-10-20 38.314 176,416 +1,086 0.01% 6,759,182
2016-10-14 2016-10-12 39.880 175,330 -2,171 0.01% 6,992,090
2016-10-13 2016-10-11 38.498 177,501 +1,085 0.01% 6,833,449
2016-10-12 2016-10-07 40.248 176,416 -4,343 0.01% 7,100,391
2016-10-06 2016-10-04 39.419 180,759 +4,343 0.01% 7,125,356
2016-09-26 2016-09-22 40.432 176,416 +5,429 0.01% 7,132,887
2016-09-23 2016-09-21 41.302 170,987 -1,086 0.01% 7,062,106
2016-09-22 2016-09-20 40.837 172,073 +1,706 0.01% 7,026,926
2016-09-20 2016-09-15 40.558 170,367 +2,150 0.01% 6,909,715
2016-09-13 2016-09-09 43.814 168,217 -227 0.01% 7,370,194
2016-09-09 2016-09-07 42.697 168,444 +6,450 0.01% 7,192,111
2016-09-08 2016-09-06 43.348 161,994 -2,150 0.01% 7,022,197
2016-09-07 2016-09-05 42.139 164,144 -12,900 0.01% 6,916,898
2016-09-06 2016-09-02 41.395 177,044 +4,300 0.01% 7,328,741
2016-09-05 2016-09-01 41.953 172,744 +4,300 0.01% 7,247,157
2016-09-02 2016-08-31 41.116 168,444 +1,075 0.01% 6,925,736
2016-09-01 2016-08-30 42.418 167,369 +2,169 0.01% 7,099,504
2016-08-31 2016-08-29 42.046 165,200 -2,150 0.01% 6,946,029
2016-08-30 2016-08-26 41.302 167,350 +1,075 0.01% 6,911,890
2016-08-29 2016-08-25 41.488 166,275 -1,075 0.01% 6,898,425
2016-07-28 2016-07-26 42.232 167,350 -1,075 0.01% 7,067,563
2016-07-27 2016-07-25 40.372 168,425 +1,075 0.01% 6,799,617
2016-07-20 2016-07-18 40.093 167,350 -2,150 0.01% 6,709,515
2016-07-19 2016-07-15 37.860 169,500 +2,150 0.01% 6,417,299
2016-07-18 2016-07-14 40.372 167,350 +1,228 0.01% 6,756,217
2016-07-15 2016-07-13 40.093 166,122 +2,150 0.01% 6,660,281
2016-07-13 2016-07-11 40.000 163,972 -1,075 0.01% 6,558,829
2016-07-12 2016-07-08 38.418 165,047 +1,075 0.01% 6,340,826
2016-07-08 2016-07-06 38.418 163,972 -1,075 0.01% 6,299,526
2016-07-07 2016-07-05 38.604 165,047 -1,075 0.01% 6,371,532
2016-07-06 2016-07-04 38.325 166,122 +2,150 0.01% 6,366,673
2016-07-04 2016-06-29 38.232 163,972 -1,075 0.01% 6,269,020
2016-06-30 2016-06-28 37.674 165,047 -1,075 0.01% 6,218,001
2016-06-28 2016-06-24 38.046 166,122 -1,075 0.01% 6,320,313
2016-06-22 2016-06-20 37.097 167,197 -1,075 0.01% 6,202,571
2016-06-17 2016-06-15 37.060 168,272 +1,075 0.01% 6,236,190
2016-06-16 2016-06-14 36.725 167,197 +11,825 0.01% 6,140,359
2016-06-15 2016-06-13 37.581 155,372 +1,076 0.01% 5,839,051
2016-06-08 2016-06-06 40.658 154,296 +3,910 0.01% 6,273,383
2016-06-07 2016-06-03 41.040 150,386 +1,048 0.01% 6,171,822
2016-05-30 2016-05-26 41.231 149,338 -1,048 0.01% 6,157,318
2016-05-26 2016-05-24 40.372 150,386 -1,048 0.01% 6,071,350
2016-05-24 2016-05-20 39.513 151,434 +1,048 0.01% 5,983,582
2016-05-20 2016-05-18 40.944 150,386 +1,048 0.01% 6,157,469
2016-05-19 2016-05-17 41.708 149,338 -1,048 0.01% 6,228,583
2016-05-09 2016-05-05 43.044 150,386 +1,048 0.01% 6,473,236
2016-05-06 2016-05-04 43.712 149,338 -1,048 0.01% 6,527,897
2016-05-05 2016-05-03 43.044 150,386 +1,048 0.01% 6,473,236
2016-05-04 2016-04-29 44.094 149,338 -1,048 0.01% 6,584,910
2016-04-27 2016-04-25 44.285 150,386 -1,048 0.01% 6,659,826
2016-04-26 2016-04-22 44.380 151,434 +1,048 0.01% 6,720,690
2016-04-21 2016-04-19 44.476 150,386 +1,048 0.01% 6,688,532
2016-04-20 2016-04-18 45.812 149,338 -1,048 0.01% 6,841,464
2016-04-18 2016-04-14 46.289 150,386 -2,095 0.01% 6,961,241
2016-04-14 2016-04-12 45.048 152,481 +2,095 0.01% 6,869,027
2016-04-05 2016-03-31 43.999 150,386 -2,095 0.01% 6,616,767
2016-03-30 2016-03-24 39.990 152,481 +1,047 0.01% 6,097,717
2016-03-23 2016-03-21 41.231 151,434 +4,192 0.01% 6,243,738
2016-03-16 2016-03-14 42.662 147,242 +1,047 0.01% 6,281,693
2016-03-15 2016-03-11 42.090 146,195 -1,047 0.01% 6,153,307
2016-03-11 2016-03-09 41.613 147,242 +1,047 0.01% 6,127,110
2016-03-08 2016-03-04 43.426 146,195 +19,908 0.01% 6,348,651
2016-03-04 2016-03-02 43.330 126,287 +1,048 0.01% 5,472,075
2016-02-19 2016-02-17 41.899 125,239 -1,048 0.01% 5,247,369
2016-02-18 2016-02-16 41.422 126,287 -1,048 0.01% 5,231,014
2016-02-17 2016-02-15 40.658 127,335 -1,048 0.01% 5,177,199
2016-02-11 2016-02-04 38.177 128,383 +2,096 0.01% 4,901,229
2016-02-02 2016-01-29 40.563 126,287 -1,048 0.01% 5,122,537
2016-01-27 2016-01-25 39.704 127,335 +2,096 0.01% 5,055,669
2016-01-26 2016-01-22 39.799 125,239 +1,047 0.01% 4,984,403
2016-01-22 2016-01-20 39.704 124,192 -1,047 0.01% 4,930,880
2016-01-18 2016-01-14 41.517 125,239 +1,047 0.01% 5,199,557
2016-01-15 2016-01-13 42.471 124,192 -1,047 0.01% 5,274,620
2016-01-12 2016-01-08 42.281 125,239 -4,243 0.01% 5,295,181
2016-01-11 2016-01-07 42.471 129,482 +3,143 0.01% 5,499,294
2016-01-06 2016-01-04 44.953 126,339 +2,096 0.01% 5,679,314
2015-12-29 2015-12-24 47.148 124,243 -2,096 0.01% 5,857,825
2015-12-21 2015-12-17 45.526 126,339 +2,096 0.01% 5,751,662
2015-12-15 2015-12-11 44.762 124,243 -22,003 0.01% 5,561,376
2015-12-14 2015-12-10 45.907 146,246 -22,003 0.01% 6,713,772
2015-12-11 2015-12-09 47.053 168,249 +2,095 0.01% 7,916,567
2015-12-09 2015-12-07 49.152 166,154 +1,048 0.01% 8,166,868
2015-12-08 2015-12-04 49.439 165,106 -8,382 0.01% 8,162,630
2015-12-07 2015-12-03 49.343 173,488 -1,048 0.01% 8,560,468
2015-12-02 2015-11-30 48.103 174,536 -1,047 0.01% 8,395,626
2015-12-01 2015-11-27 47.625 175,583 +1,047 0.01% 8,362,199
2015-11-27 2015-11-25 48.962 174,536 +1,048 0.01% 8,545,547
2015-11-26 2015-11-24 50.107 173,488 -1,048 0.01% 8,692,931
2015-11-25 2015-11-23 49.534 174,536 +1,048 0.01% 8,645,495
2015-11-24 2015-11-20 50.679 173,488 -1,048 0.01% 8,792,279
2015-11-23 2015-11-19 49.725 174,536 -2,095 0.01% 8,678,811
2015-11-20 2015-11-18 48.675 176,631 +2,095 0.01% 8,597,548
2015-11-19 2015-11-17 49.152 174,536 -1,047 0.01% 8,578,863
2015-11-18 2015-11-16 48.293 175,583 +1,256 0.01% 8,479,505
2015-11-17 2015-11-13 49.630 174,327 -1,047 0.01% 8,651,781
2015-11-16 2015-11-12 49.152 175,374 +1,047 0.01% 8,620,053
2015-11-13 2015-11-11 48.198 174,327 -1,047 0.01% 8,402,210
2015-11-12 2015-11-10 47.816 175,374 +1,047 0.01% 8,385,722
2015-11-11 2015-11-09 48.198 174,327 +2,096 0.01% 8,402,210
2015-11-06 2015-11-04 50.870 172,231 -11,525 0.01% 8,761,451
2015-11-05 2015-11-03 49.534 183,756 -1,048 0.01% 9,102,200
2015-11-02 2015-10-29 49.152 184,804 +1,048 0.01% 9,083,560
2015-10-30 2015-10-28 50.679 183,756 -5,239 0.01% 9,312,656
2015-10-29 2015-10-27 51.538 188,995 +6,286 0.01% 9,740,507
2015-10-27 2015-10-23 52.970 182,709 -1,047 0.01% 9,678,107
2015-10-23 2015-10-20 51.061 183,756 +30,385 0.01% 9,382,808
2015-10-22 2015-10-19 52.207 153,371 -5,239 0.01% 8,006,968
2015-10-20 2015-10-16 50.679 158,610 +30,385 0.01% 8,038,270
2015-10-19 2015-10-15 50.966 128,225 -4,191 0.01% 6,535,088
2015-10-15 2015-10-13 48.962 132,416 -3,143 0.01% 6,483,288
2015-10-13 2015-10-09 47.816 135,559 -30,385 0.01% 6,481,919
2015-10-12 2015-10-08 47.244 165,944 -2,096 0.01% 7,839,787
2015-10-08 2015-10-06 45.812 168,040 +1,048 0.01% 7,698,239
2015-10-07 2015-10-05 46.289 166,992 +5,239 0.01% 7,729,918
2015-10-06 2015-10-02 45.621 161,753 -457 0.01% 7,379,344
2015-10-02 2015-09-29 43.426 162,210 +1,047 0.01% 7,044,116
2015-09-29 2015-09-24 44.571 161,163 -20,955 0.01% 7,183,229
2015-09-25 2015-09-23 45.430 182,118 +1,048 0.01% 8,273,654
2015-09-24 2015-09-22 48.049 181,070 -7,334 0.01% 8,700,235
2015-09-23 2015-09-21 47.182 188,404 +1,661 0.01% 8,889,353
2015-09-22 2015-09-18 47.182 186,743 +2,077 0.01% 8,810,983
2015-09-21 2015-09-17 47.375 184,666 +58,157 0.01% 8,748,548
2015-09-18 2015-09-16 48.434 126,509 +2,077 0.01% 6,127,359
2015-09-17 2015-09-15 48.049 124,432 -1,038 0.01% 5,978,835
2015-09-14 2015-09-10 48.049 125,470 +2,077 0.01% 6,028,710
2015-09-10 2015-09-08 48.434 123,393 -586 0.01% 5,976,438
2015-09-09 2015-09-07 46.412 123,979 +2,077 0.01% 5,754,123
2015-09-08 2015-09-04 48.530 121,902 -1,038 0.01% 5,915,961
2015-09-02 2015-08-31 49.879 122,940 -1,039 0.01% 6,132,067
2015-08-25 2015-08-21 49.397 123,979 +2,077 0.01% 6,124,201
2015-08-24 2015-08-20 50.553 121,902 +1,039 0.01% 6,162,459
2015-08-19 2015-08-17 54.115 120,863 +1,038 0.01% 6,540,540
2015-08-12 2015-08-10 56.041 119,825 -2,077 0.01% 6,715,129
2015-08-11 2015-08-07 54.212 121,902 -1,038 0.01% 6,608,504
2015-08-04 2015-07-31 54.597 122,940 +1,038 0.01% 6,712,128
2015-07-31 2015-07-29 54.404 121,902 -1,038 0.01% 6,631,980
2015-07-30 2015-07-28 52.575 122,940 -1,039 0.01% 6,463,530
2015-07-28 2015-07-24 55.175 123,979 +1,039 0.01% 6,840,482
2015-07-10 2015-07-08 52.671 122,940 -191 0.01% 6,475,368
2015-07-09 2015-07-07 56.041 123,131 +6,231 0.01% 6,900,401
2015-07-08 2015-07-06 58.930 116,900 +839 0.01% 6,888,900
2015-07-07 2015-07-03 61.722 116,061 -11,611 0.01% 7,163,550
2015-07-06 2015-07-02 62.878 127,672 +1,039 0.01% 8,027,730
2015-06-30 2015-06-26 62.781 126,633 -819 0.01% 7,950,207
2015-06-29 2015-06-25 63.359 127,452 -1,039 0.01% 8,075,260
2015-06-25 2015-06-23 64.900 128,491 +1,039 0.01% 8,339,049
2015-06-24 2015-06-22 64.033 127,452 -1,039 0.01% 8,161,167
2015-06-23 2015-06-19 62.781 128,491 -2,077 0.01% 8,066,855
2015-06-22 2015-06-18 63.841 130,568 +1,039 0.01% 8,335,549
2015-06-19 2015-06-17 65.285 129,529 +2,077 0.01% 8,456,305
2015-06-17 2015-06-15 65.092 127,452 -2,077 0.01% 8,296,163
2015-06-16 2015-06-12 65.766 129,529 -2,077 0.01% 8,518,667
2015-06-12 2015-06-10 62.204 131,606 -1,039 0.01% 8,186,385
2015-06-11 2015-06-09 59.989 132,645 +1,039 0.01% 7,957,248
2015-06-09 2015-06-05 62.685 131,606 +1,038 0.01% 8,249,747
2015-06-08 2015-06-04 63.937 130,568 +1,039 0.01% 8,348,122
2015-06-05 2015-06-03 64.804 129,529 +1,038 0.01% 8,393,943
2015-06-03 2015-06-01 68.014 128,491 +2,265 0.01% 8,739,209
2015-06-02 2015-05-29 66.938 126,226 -413 0.01% 8,449,277
2015-05-22 2015-05-20 65.763 126,639 -1,022 0.01% 8,328,204
2015-05-18 2015-05-14 63.023 127,661 +194 0.01% 8,045,605
2015-05-14 2015-05-12 65.763 127,467 +1,022 0.01% 8,382,656
2015-05-13 2015-05-11 66.644 126,445 -1,022 0.01% 8,426,814
2015-05-12 2015-05-08 65.568 127,467 -4,087 0.01% 8,357,708
2015-05-11 2015-05-07 62.730 131,554 +1,022 0.01% 8,252,332
2015-05-08 2015-05-06 65.372 130,532 +1,022 0.01% 8,533,124
2015-05-07 2015-05-05 66.057 129,510 +4,087 0.01% 8,555,033
2015-05-05 2015-04-30 68.993 125,423 +1,845 0.01% 8,653,283
2015-05-04 2015-04-29 70.069 123,578 -1,022 0.01% 8,659,021
2015-04-28 2015-04-24 69.776 124,600 +5,109 0.01% 8,694,051
2015-04-27 2015-04-23 70.265 119,491 -29,633 0.01% 8,396,035
2015-04-24 2015-04-22 68.210 149,124 -2,044 0.01% 10,171,733
2015-04-23 2015-04-21 63.513 151,168 +32,699 0.01% 9,601,060
2015-04-21 2015-04-17 63.513 118,469 +1,022 0.01% 7,524,264
2015-04-20 2015-04-16 63.610 117,447 -627 0.01% 7,470,848
2015-04-15 2015-04-13 66.155 118,074 -3,066 0.01% 7,811,161
2015-04-14 2015-04-10 65.372 121,140 +2,044 0.01% 7,919,151
2015-04-13 2015-04-09 65.861 119,096 +2,044 0.01% 7,843,806
2015-04-10 2015-04-08 65.372 117,052 -5,504 0.01% 7,651,911
2015-04-08 2015-04-01 59.402 122,556 -1,022 0.01% 7,280,109
2015-04-02 2015-03-31 59.402 123,578 -4,106 0.01% 7,340,818
2015-03-25 2015-03-23 57.641 127,684 -1,022 0.01% 7,359,806
2015-03-24 2015-03-20 57.151 128,706 -1,021 0.01% 7,355,738
2015-03-23 2015-03-19 57.054 129,727 +1,021 0.01% 7,401,394
2015-03-19 2015-03-17 57.347 128,706 -1,021 0.01% 7,380,929
2015-03-13 2015-03-11 54.216 129,727 +1,021 0.01% 7,033,229
2015-03-12 2015-03-10 55.390 128,706 -1,021 0.01% 7,129,020
2015-03-11 2015-03-09 54.020 129,727 +1,021 0.01% 7,007,838
2015-03-10 2015-03-06 55.194 128,706 +1,022 0.01% 7,103,829
2015-03-04 2015-03-02 58.130 127,684 -1,022 0.01% 7,422,284
2015-02-23 2015-02-16 56.173 128,706 +1,022 0.01% 7,229,784
2015-02-17 2015-02-13 57.934 127,684 -1,022 0.01% 7,397,293
2015-02-16 2015-02-12 57.249 128,706 -1,021 0.01% 7,368,334
2015-02-13 2015-02-11 54.607 129,727 +1,021 0.01% 7,084,010
2015-02-12 2015-02-10 56.075 128,706 -1,021 0.01% 7,217,188
2015-02-05 2015-02-03 54.803 129,727 +1,021 0.01% 7,109,401
2015-01-27 2015-01-23 55.096 128,706 -1,021 0.01% 7,091,234
2015-01-26 2015-01-22 54.020 129,727 +1,021 0.01% 7,007,838
2015-01-23 2015-01-21 54.020 128,706 -7,152 0.01% 6,952,684
2015-01-15 2015-01-13 52.650 135,858 -1,022 0.01% 7,152,899
2015-01-13 2015-01-09 51.378 136,880 +515 0.01% 7,032,568
2015-01-12 2015-01-08 51.475 136,365 -1,556 0.01% 7,019,453
2015-01-08 2015-01-06 50.008 137,921 +1,022 0.01% 6,897,090
2015-01-05 2014-12-31 51.084 136,899 +1,022 0.01% 6,993,352
2015-01-02 2014-12-29 51.671 135,877 -1,022 0.01% 7,020,927
2014-12-29 2014-12-22 50.986 136,899 -1,022 0.01% 6,979,955
2014-12-22 2014-12-18 49.910 137,921 +1,022 0.01% 6,883,593
2014-12-17 2014-12-15 50.693 136,899 -1,022 0.01% 6,939,763
2014-12-12 2014-12-10 51.965 137,921 -3,065 0.01% 7,167,035
2014-12-10 2014-12-08 53.824 140,986 +1,022 0.01% 7,588,454
2014-12-08 2014-12-04 52.258 139,964 -4,088 0.01% 7,314,291
2014-12-01 2014-11-27 52.063 144,052 +1,022 0.01% 7,499,728
2014-11-27 2014-11-25 51.084 143,030 +372 0.01% 7,306,548
2014-11-20 2014-11-18 50.301 142,658 -1,022 0.01% 7,175,858
2014-11-12 2014-11-10 49.616 143,680 -5,109 0.01% 7,128,840
2014-11-06 2014-11-04 49.616 148,789 +4,087 0.01% 7,382,329
2014-10-17 2014-10-15 47.365 144,702 -308,598 0.01% 6,853,849
2014-10-16 2014-10-14 46.974 453,300 -14,305 0.03% 21,293,231
2014-10-15 2014-10-13 47.072 467,605 -1,022 0.04% 22,010,953
2014-10-14 2014-10-10 46.582 468,627 +222,762 0.04% 21,829,756
2014-10-13 2014-10-09 46.387 245,865 +42,918 0.02% 11,404,852
2014-10-10 2014-10-08 45.799 202,947 +6,131 0.02% 9,294,865
2014-10-08 2014-10-06 46.876 196,816 +15,327 0.02% 9,225,938
2014-09-24 2014-09-22 48.782 181,489 +618 0.01% 8,853,383
2014-09-23 2014-09-19 49.572 180,871 +4,050 0.01% 8,966,123
2014-09-22 2014-09-18 49.671 176,821 +1,013 0.01% 8,782,817
2014-09-17 2014-09-15 49.572 175,808 +1,013 0.01% 8,715,140
2014-09-15 2014-09-11 50.658 174,795 +10,126 0.01% 8,854,792
2014-09-12 2014-09-10 50.856 164,669 +24,304 0.01% 8,374,350
2014-09-11 2014-09-08 51.152 140,365 +2,026 0.01% 7,179,937
2014-09-08 2014-09-04 52.041 138,339 -9,114 0.01% 7,199,250
2014-09-05 2014-09-03 52.041 147,453 +1,012 0.01% 7,673,549
2014-09-04 2014-09-02 51.448 146,441 +12,152 0.01% 7,534,118
2014-09-01 2014-08-28 50.856 134,289 -25,316 0.01% 6,829,355
2014-08-29 2014-08-27 51.053 159,605 -2,026 0.01% 8,148,338
2014-08-28 2014-08-26 51.744 161,631 -5,063 0.01% 8,363,498
2014-08-27 2014-08-25 52.139 166,694 +30,380 0.01% 8,691,323
2014-08-26 2014-08-22 51.547 136,314 +2,025 0.01% 7,026,564
2014-08-25 2014-08-21 51.448 134,289 -1,012 0.01% 6,908,920
2014-08-19 2014-08-15 51.349 135,301 +1,012 0.01% 6,947,625
2014-08-13 2014-08-11 50.856 134,289 +1,013 0.01% 6,829,355
2014-08-11 2014-08-07 50.559 133,276 +1,013 0.01% 6,738,356
2014-08-04 2014-07-31 51.942 132,263 +2,025 0.01% 6,869,990
2014-08-01 2014-07-30 52.041 130,238 -3,137 0.01% 6,777,669
2014-07-31 2014-07-29 50.658 133,375 -3,038 0.01% 6,756,532
2014-07-29 2014-07-25 51.349 136,413 -1,013 0.01% 7,004,726
2014-07-24 2014-07-22 50.362 137,426 +1,013 0.01% 6,921,036
2014-07-22 2014-07-18 50.757 136,413 -2,026 0.01% 6,923,902
2014-07-16 2014-07-14 49.769 138,439 +2,026 0.01% 6,890,028
2014-07-11 2014-07-09 49.671 136,413 -1,013 0.01% 6,775,725
2014-07-08 2014-07-04 50.461 137,426 -1,013 0.01% 6,934,607
2014-07-04 2014-07-02 48.782 138,439 +1,127 0.01% 6,753,321
2014-06-30 2014-06-26 47.893 137,312 -1,013 0.01% 6,576,310
2014-06-19 2014-06-17 48.584 138,325 -2,025 0.01% 6,720,441
2014-06-18 2014-06-16 47.893 140,350 +2,025 0.01% 6,721,809
2014-06-17 2014-06-13 47.696 138,325 +1,013 0.01% 6,597,507
2014-06-16 2014-06-12 45.326 137,312 +2,025 0.01% 6,223,765
2014-06-10 2014-06-06 44.931 135,287 +1,013 0.01% 6,078,543
2014-06-06 2014-06-04 45.326 134,274 +1,013 0.01% 6,086,066
2014-05-30 2014-05-28 47.103 133,261 -1,013 0.01% 6,277,019
2014-05-28 2014-05-26 49.209 134,274 +3,052 0.01% 6,607,499
2014-05-26 2014-05-22 47.895 131,222 +989 0.01% 6,284,941
2014-05-08 2014-05-05 47.390 130,233 +990 0.01% 6,171,776
2014-04-15 2014-04-11 54.160 129,243 -990 0.01% 6,999,839
2014-04-11 2014-04-09 52.240 130,233 +990 0.01% 6,803,429
2014-04-07 2014-04-03 51.836 129,243 -990 0.01% 6,699,473
2014-04-04 2014-04-02 51.533 130,233 -989 0.01% 6,711,312
2014-04-03 2014-04-01 51.735 131,222 +3,958 0.01% 6,788,797
2014-03-20 2014-03-18 50.017 127,264 +990 0.01% 6,365,419
2014-02-26 2014-02-24 54.059 126,274 -990 0.01% 6,826,278
2014-02-21 2014-02-19 54.767 127,264 -989 0.01% 6,969,812
2014-02-18 2014-02-14 54.564 128,253 -990 0.01% 6,998,058
2014-02-14 2014-02-12 54.160 129,243 -990 0.01% 6,999,839
2014-02-05 2014-01-30 53.352 130,233 +1,980 0.01% 6,948,182
2014-01-24 2014-01-22 57.192 128,253 -990 0.01% 7,335,001
2014-01-21 2014-01-17 55.474 129,243 +990 0.01% 7,169,611
2014-01-09 2014-01-07 53.352 128,253 +989 0.01% 6,842,545
2013-12-18 2013-12-16 56.686 127,264 -10,224 0.01% 7,214,142
2013-12-13 2013-12-11 58.202 137,488 -990 0.01% 8,002,092
2013-12-06 2013-12-04 55.676 138,478 +5,938 0.01% 7,709,898
2013-12-05 2013-12-03 56.990 132,540 +990 0.01% 7,553,397
2013-11-28 2013-11-26 59.112 131,550 +1,264 0.01% 7,776,120
2013-11-21 2013-11-19 59.415 130,286 -990 0.01% 7,740,897
2013-11-19 2013-11-15 57.495 131,276 -1,651 0.01% 7,547,686
2013-11-14 2013-11-12 54.868 132,927 +990 0.01% 7,293,387
2013-11-13 2013-11-11 56.787 131,937 -990 0.01% 7,492,369
2013-11-12 2013-11-08 54.868 132,927 -990 0.01% 7,293,387
2013-11-04 2013-10-31 55.575 133,917 +990 0.01% 7,442,428
2013-10-29 2013-10-25 55.474 132,927 -990 0.01% 7,373,977
2013-10-28 2013-10-24 54.666 133,917 +2,969 0.01% 7,320,643
2013-10-23 2013-10-21 58.303 130,948 -11,876 0.01% 7,634,681
2013-10-22 2013-10-18 56.585 142,824 +990 0.01% 8,081,751
2013-10-18 2013-10-16 58.202 141,834 +10,886 0.01% 8,255,038
2013-10-11 2013-10-09 59.010 130,948 -6,927 0.01% 7,727,303
2013-10-09 2013-10-07 59.112 137,875 -19,793 0.01% 8,150,000
2013-10-07 2013-10-03 59.314 157,668 -15,835 0.01% 9,351,858
2013-10-03 2013-09-30 56.990 173,503 -2,969 0.01% 9,887,861
2013-09-27 2013-09-25 58.202 176,472 +4,948 0.01% 10,271,043
2013-09-26 2013-09-24 56.629 171,524 +4,949 0.01% 9,713,292
2013-09-25 2013-09-23 57.139 166,575 +1,318 0.01% 9,517,863
2013-09-24 2013-09-19 57.852 165,257 -1,964 0.01% 9,560,376
2013-09-18 2013-09-16 56.833 167,221 -1,963 0.01% 9,503,680
2013-09-16 2013-09-12 55.509 169,184 -2,946 0.01% 9,391,232
2013-09-12 2013-09-10 57.037 172,130 +16,691 0.01% 9,817,736
2013-09-11 2013-09-09 55.407 155,439 -23,564 0.01% 8,612,429
2013-09-09 2013-09-05 55.815 179,003 -981 0.01% 9,990,970
2013-09-04 2013-09-02 54.287 179,984 +3,927 0.01% 9,770,750
2013-09-03 2013-08-30 53.370 176,057 +2,945 0.01% 9,396,181
2013-09-02 2013-08-29 51.842 173,112 +10,800 0.01% 8,974,530
2013-08-30 2013-08-28 47.259 162,312 +982 0.01% 7,670,707
2013-08-29 2013-08-27 48.583 161,330 -4,909 0.01% 7,837,910
2013-08-27 2013-08-23 47.870 166,239 +4,909 0.01% 7,957,883
2013-08-19 2013-08-15 48.990 161,330 +1,964 0.01% 7,903,637
2013-08-02 2013-07-31 49.398 159,366 -7,855 0.01% 7,872,346
2013-07-30 2013-07-26 49.602 167,221 -15,999 0.01% 8,294,430
2013-07-25 2013-07-23 49.500 183,220 -25,527 0.01% 9,069,345
2013-07-12 2013-07-10 46.139 208,747 +981 0.02% 9,631,307
2013-07-03 2013-06-28 49.194 207,766 -24,545 0.02% 10,220,882
2013-07-02 2013-06-27 47.259 232,311 +7,854 0.02% 10,978,791
2013-06-21 2013-06-19 49.068 224,457 +4,546 0.02% 11,013,568
2013-06-13 2013-06-10 51.770 219,911 -1,923 0.02% 11,384,899
2013-06-11 2013-06-07 51.978 221,834 +961 0.02% 11,530,576
2013-06-10 2013-06-06 51.770 220,873 +962 0.02% 11,434,703
2013-06-03 2013-05-30 54.058 219,911 +4,810 0.02% 11,887,847
2013-05-30 2013-05-28 53.226 215,101 -962 0.02% 11,448,940
2013-05-28 2013-05-24 51.978 216,063 +962 0.02% 11,230,609
2013-05-27 2013-05-23 51.874 215,101 -9,619 0.02% 11,158,245
2013-05-23 2013-05-21 53.954 224,720 -5,772 0.02% 12,124,448
2013-05-21 2013-05-16 52.394 230,492 +962 0.02% 12,076,450
2013-05-15 2013-05-13 52.290 229,530 +24,048 0.02% 12,002,186
2013-05-10 2013-05-08 51.978 205,482 +51,945 0.02% 10,680,626
2013-05-08 2013-05-06 50.419 153,537 -861 0.01% 7,741,189
2013-05-06 2013-05-02 49.795 154,398 +962 0.01% 7,688,296
2013-04-30 2013-04-26 51.874 153,436 -962 0.01% 7,959,407
2013-04-19 2013-04-17 50.731 154,398 -962 0.01% 7,832,752
2013-04-18 2013-04-16 49.691 155,360 +962 0.01% 7,720,048
2013-04-09 2013-04-05 49.483 154,398 +962 0.01% 7,640,144
2013-03-25 2013-03-21 55.409 153,436 -4,810 0.01% 8,501,731
2013-03-19 2013-03-15 55.409 158,246 +207 0.01% 8,768,249
2013-03-18 2013-03-14 55.305 158,039 -962 0.01% 8,740,350
2013-03-14 2013-03-12 56.345 159,001 +962 0.01% 8,958,845
2013-03-12 2013-03-08 58.320 158,039 +209 0.01% 9,216,797
2013-03-08 2013-03-06 57.280 157,830 +4,809 0.01% 9,040,533
2013-03-04 2013-02-28 55.929 153,021 +14,429 0.01% 8,558,275
2013-03-01 2013-02-27 56.137 138,592 +214 0.01% 7,780,094
2013-02-27 2013-02-25 57.592 138,378 -962 0.01% 7,969,475
2013-02-25 2013-02-21 56.656 139,340 +5,772 0.01% 7,894,511
2013-02-22 2013-02-20 59.567 133,568 -10,581 0.01% 7,956,278
2013-02-21 2013-02-19 58.528 144,149 -4,810 0.01% 8,436,706
2013-02-07 2013-02-05 56.968 148,959 +207 0.01% 8,485,945
2013-02-06 2013-02-04 57.696 148,752 -2,886 0.01% 8,582,399
2013-02-04 2013-01-31 57.176 151,638 -14,429 0.01% 8,670,091
2013-02-01 2013-01-30 57.072 166,067 +2,886 0.01% 9,477,823
2013-01-31 2013-01-29 55.825 163,181 -747 0.01% 9,109,547
2013-01-30 2013-01-28 55.617 163,928 -1,924 0.01% 9,117,165
2013-01-29 2013-01-25 55.825 165,852 -962 0.01% 9,258,655
2013-01-28 2013-01-24 56.137 166,814 +962 0.01% 9,364,383
2013-01-25 2013-01-23 56.552 165,852 +16,353 0.01% 9,379,345
2013-01-24 2013-01-22 59.047 149,499 +32,921 0.01% 8,827,537
2013-01-21 2013-01-17 54.058 116,578 -962 0.01% 6,301,919
2013-01-17 2013-01-15 54.577 117,540 -24,048 0.01% 6,415,018
2013-01-14 2013-01-10 54.577 141,588 -1,705 0.01% 7,727,494
2013-01-11 2013-01-09 53.538 143,293 -742 0.01% 7,671,585
2013-01-10 2013-01-08 52.186 144,035 +962 0.01% 7,516,656
2013-01-09 2013-01-07 53.018 143,073 -526 0.01% 7,585,440
2013-01-08 2013-01-04 53.954 143,599 -3,847 0.01% 7,747,680
2013-01-07 2013-01-03 53.746 147,446 -2,028 0.01% 7,924,583
2013-01-04 2013-01-02 52.914 149,474 +5,772 0.01% 7,909,269
2013-01-02 2012-12-27 51.770 143,702 -747 0.01% 7,439,522
2012-12-27 2012-12-20 52.186 144,449 +214 0.01% 7,538,261
2012-12-21 2012-12-19 52.394 144,235 +214 0.01% 7,557,081
2012-12-20 2012-12-18 51.043 144,021 -9,620 0.01% 7,351,233
2012-12-18 2012-12-14 51.563 153,641 +15,391 0.01% 7,922,125
2012-12-17 2012-12-13 50.419 138,250 -1,924 0.01% 6,970,433
2012-12-12 2012-12-10 49.899 140,174 -1,923 0.01% 6,994,579
2012-12-11 2012-12-07 49.172 142,097 -785 0.01% 6,987,132
2012-12-10 2012-12-06 49.172 142,882 +4,810 0.01% 7,025,732
2012-12-06 2012-12-04 48.756 138,072 -962 0.01% 6,731,802
2012-12-04 2012-11-30 48.860 139,034 +1,061 0.01% 6,793,159
2012-11-30 2012-11-28 48.756 137,973 +962 0.01% 6,726,976
2012-11-28 2012-11-26 48.964 137,011 +1,277 0.01% 6,708,559
2012-11-27 2012-11-23 49.276 135,734 +962 0.01% 6,688,364
2012-11-16 2012-11-14 49.172 134,772 -962 0.01% 6,626,950
2012-11-15 2012-11-13 49.691 135,734 +962 0.01% 6,744,806
2012-11-13 2012-11-09 50.419 134,772 -962 0.01% 6,795,076
2012-11-12 2012-11-08 51.147 135,734 +9,268 0.01% 6,942,352
2012-11-09 2012-11-07 51.667 126,466 -572 0.01% 6,534,059
2012-11-08 2012-11-06 51.043 127,038 +15,921 0.01% 6,484,374
2012-11-07 2012-11-05 53.850 111,117 -111 0.01% 5,983,609
2012-11-06 2012-11-02 54.473 111,228 +1,108 0.01% 6,058,963
2012-11-05 2012-11-01 53.850 110,120 -39,232 0.01% 5,929,920
2012-11-02 2012-10-31 53.434 149,352 +184 0.01% 7,980,444
2012-11-01 2012-10-30 52.498 149,168 -177 0.01% 7,831,049
2012-10-31 2012-10-29 52.914 149,345 +339 0.01% 7,902,443
2012-10-30 2012-10-26 53.018 149,006 -4,913 0.01% 7,899,995
2012-10-29 2012-10-25 52.914 153,919 +510 0.01% 8,144,472
2012-10-26 2012-10-24 53.226 153,409 +781 0.01% 8,165,329
2012-10-25 2012-10-22 53.226 152,628 +363 0.01% 8,123,760
2012-10-24 2012-10-19 53.018 152,265 -962 0.01% 8,072,781
2012-10-19 2012-10-17 52.186 153,227 -2,885 0.01% 7,996,352
2012-10-18 2012-10-16 49.483 156,112 +961 0.01% 7,724,958
2012-10-17 2012-10-15 49.276 155,151 +962 0.01% 7,645,147
2012-09-27 2012-09-25 50.003 154,189 +2,886 0.01% 7,709,947
2012-09-26 2012-09-24 51.504 151,303 -2,886 0.01% 7,792,760
2012-09-25 2012-09-21 50.350 154,189 +3,289 0.01% 7,763,489
2012-09-24 2012-09-20 50.246 150,900 +953 0.01% 7,582,057
2012-09-18 2012-09-14 50.980 149,947 -2,860 0.01% 7,644,276
2012-09-17 2012-09-13 48.672 152,807 +953 0.01% 7,437,441
2012-09-12 2012-09-10 49.721 151,854 -953 0.01% 7,550,346
2012-09-07 2012-09-05 45.420 152,807 -953 0.01% 6,940,543
2012-09-05 2012-09-03 47.413 153,760 +1,906 0.01% 7,290,278
2012-08-27 2012-08-23 51.295 151,854 -6,972 0.01% 7,789,281
2012-08-17 2012-08-15 50.980 158,826 -953 0.01% 8,096,926
2012-08-16 2012-08-14 51.190 159,779 -1,907 0.01% 8,179,030
2012-08-15 2012-08-13 50.455 161,686 -953 0.01% 8,157,926
2012-08-14 2012-08-10 50.560 162,639 +953 0.01% 8,223,071
2012-08-13 2012-08-09 50.980 161,686 +1,907 0.01% 8,242,728
2012-08-10 2012-08-08 50.665 159,779 -1,907 0.01% 8,095,229
2012-08-09 2012-08-07 49.931 161,686 +1,907 0.01% 8,073,125
2012-08-03 2012-08-01 50.665 159,779 -954 0.01% 8,095,229
2012-08-02 2012-07-31 50.665 160,733 -4,766 0.01% 8,143,563
2012-08-01 2012-07-30 50.350 165,499 +4,766 0.01% 8,332,952
2012-07-31 2012-07-27 49.931 160,733 +954 0.01% 8,025,541
2012-07-27 2012-07-25 47.728 159,779 +4,766 0.01% 7,625,940
2012-07-25 2012-07-23 49.931 155,013 +2,860 0.01% 7,739,936
2012-07-20 2012-07-18 51.399 152,153 -923 0.01% 7,820,579
2012-07-19 2012-07-17 50.665 153,076 -953 0.01% 7,755,620
2012-07-18 2012-07-16 49.197 154,029 +953 0.01% 7,577,704
2012-07-09 2012-07-05 50.350 153,076 +1,906 0.01% 7,707,449
2012-07-06 2012-07-04 50.980 151,170 -2,859 0.01% 7,706,624
2012-07-05 2012-07-03 49.931 154,029 -7,627 0.01% 7,690,804
2012-06-26 2012-06-22 47.204 161,656 -953 0.01% 7,630,740
2012-06-22 2012-06-20 48.462 162,609 +953 0.01% 7,880,411
2012-06-18 2012-06-14 46.364 161,656 -953 0.01% 7,495,082
2012-06-15 2012-06-13 46.574 162,609 +953 0.01% 7,573,382
2012-06-14 2012-06-12 47.099 161,656 +953 0.01% 7,613,782
2012-06-13 2012-06-11 47.728 160,703 +1,907 0.01% 7,670,041
2012-06-07 2012-06-05 44.371 158,796 +953 0.01% 7,045,993
2012-06-05 2012-06-01 50.416 157,843 +4,803 0.01% 7,957,784
2012-06-01 2012-05-30 51.498 153,040 +2,773 0.01% 7,881,208
2012-05-23 2012-05-21 50.308 150,267 +924 0.01% 7,559,577
2012-05-17 2012-05-15 50.632 149,343 +924 0.01% 7,561,564
2012-05-14 2012-05-10 51.498 148,419 -924 0.01% 7,643,238
2012-05-11 2012-05-09 51.498 149,343 +924 0.01% 7,690,821
2012-05-10 2012-05-08 52.796 148,419 +925 0.01% 7,835,924
2012-05-04 2012-05-02 55.501 147,494 -925 0.01% 8,186,017
2012-05-03 2012-04-30 54.311 148,419 -1,848 0.01% 8,060,725
2012-05-02 2012-04-27 52.363 150,267 +1,848 0.01% 7,868,463
2012-04-27 2012-04-25 53.878 148,419 -924 0.01% 7,996,496
2012-04-17 2012-04-13 54.202 149,343 -4,622 0.01% 8,094,751
2012-04-16 2012-04-12 52.147 153,965 +4,622 0.01% 8,028,787
2012-04-13 2012-04-11 52.688 149,343 +3,697 0.01% 7,868,551
2012-03-05 2012-03-01 57.773 145,646 -2,773 0.01% 8,414,353
2012-03-02 2012-02-29 58.097 148,419 +2,773 0.01% 8,622,728
2012-02-21 2012-02-17 61.559 145,646 +924 0.01% 8,965,855
2012-02-17 2012-02-15 62.317 144,722 -924 0.01% 9,018,576
2012-02-08 2012-02-06 62.641 145,646 -1,848 0.01% 9,123,428
2012-02-07 2012-02-03 59.504 147,494 -1,849 0.01% 8,776,431
2012-02-06 2012-02-02 58.422 149,343 -924 0.01% 8,724,882
2012-02-03 2012-02-01 56.366 150,267 +1,848 0.01% 8,469,977
2012-02-02 2012-01-31 55.825 148,419 -924 0.01% 8,285,526
2012-01-31 2012-01-27 58.205 149,343 -7,395 0.01% 8,692,567
2012-01-19 2012-01-17 54.419 156,738 +925 0.01% 8,529,493
2012-01-17 2012-01-13 53.986 155,813 -925 0.01% 8,411,726
2012-01-13 2012-01-11 55.284 156,738 -10,167 0.01% 8,665,150
2012-01-12 2012-01-10 53.770 166,905 -1,849 0.01% 8,974,425
2012-01-11 2012-01-09 53.770 168,754 -924 0.01% 9,073,845
2012-01-10 2012-01-06 51.606 169,678 -924 0.01% 8,756,384
2012-01-05 2012-01-03 51.065 170,602 -925 0.01% 8,711,782
2011-12-12 2011-12-08 49.767 171,527 -924 0.01% 8,536,331
2011-12-09 2011-12-07 49.767 172,451 -924 0.02% 8,582,315
2011-12-08 2011-12-06 48.468 173,375 +924 0.02% 8,403,213
2011-12-01 2011-11-29 48.468 172,451 +28 0.02% 8,358,429
2011-11-28 2011-11-24 46.196 172,423 -925 0.02% 7,965,334
2011-11-22 2011-11-18 47.603 173,348 -3,697 0.02% 8,251,871
2011-11-18 2011-11-16 47.495 177,045 +4,622 0.02% 8,408,705
2011-11-16 2011-11-14 49.118 172,423 -4,622 0.02% 8,468,997
2011-11-15 2011-11-11 47.819 177,045 +4,622 0.02% 8,466,167
2011-11-11 2011-11-09 49.550 172,423 -925 0.02% 8,543,613
2011-11-10 2011-11-08 48.793 173,348 -4,621 0.02% 8,458,168
2011-11-09 2011-11-07 49.226 177,969 +924 0.02% 8,760,657
2011-11-08 2011-11-04 51.173 177,045 +1,849 0.02% 9,059,948
2011-11-04 2011-11-02 52.580 175,196 +924 0.02% 9,211,733
2011-11-03 2011-11-01 52.255 174,272 +924 0.02% 9,106,587
2011-11-02 2011-10-31 52.688 173,348 +925 0.02% 9,133,321
2011-11-01 2011-10-28 55.501 172,423 -925 0.02% 9,569,593
2011-10-31 2011-10-27 54.419 173,348 -924 0.02% 9,433,389
2011-10-28 2011-10-26 53.012 174,272 -924 0.02% 9,238,567
2011-10-26 2011-10-24 49.767 175,196 -924 0.02% 8,718,925
2011-10-25 2011-10-21 46.737 176,120 -925 0.02% 8,231,393
2011-10-24 2011-10-20 45.223 177,045 +925 0.02% 8,006,466
2011-10-21 2011-10-19 45.872 176,120 +1,848 0.02% 8,078,960
2011-10-20 2011-10-18 46.954 174,272 +1,849 0.02% 8,182,731
2011-10-19 2011-10-17 50.740 172,423 -925 0.02% 8,748,809
2011-10-18 2011-10-14 48.901 173,348 -924 0.02% 8,476,922
2011-10-17 2011-10-13 49.550 174,272 -4,621 0.02% 8,635,232
2011-10-14 2011-10-12 48.252 178,893 -4,622 0.02% 8,631,954
2011-10-13 2011-10-11 48.036 183,515 -924 0.02% 8,815,266
2011-10-12 2011-10-10 46.196 184,439 -925 0.02% 8,520,431
2011-10-11 2011-10-07 47.495 185,364 -1,848 0.02% 8,803,813
2011-10-07 2011-10-04 41.544 187,212 +924 0.02% 7,777,604
2011-10-04 2011-09-30 45.872 186,288 -924 0.02% 8,545,385
2011-09-30 2011-09-27 47.062 187,212 +759 0.02% 8,810,567
2011-09-27 2011-09-23 44.100 186,453 -912 0.02% 8,222,584
2011-09-26 2011-09-22 42.476 187,365 +1,823 0.02% 7,958,600
2011-09-23 2011-09-21 44.319 185,542 -911 0.02% 8,223,117
2011-09-22 2011-09-20 43.398 186,453 -912 0.02% 8,091,677
2011-09-21 2011-09-19 43.881 187,365 +912 0.02% 8,221,694
2011-09-20 2011-09-16 45.855 186,453 -912 0.02% 8,549,851
2011-09-19 2011-09-15 44.210 187,365 -911 0.02% 8,283,357
2011-09-16 2011-09-14 43.793 188,276 -2,735 0.02% 8,245,146
2011-09-15 2011-09-12 44.868 191,011 +6,381 0.02% 8,570,271
2011-09-14 2011-09-09 48.269 184,630 +912 0.02% 8,911,849
2011-09-08 2011-09-06 49.475 183,718 +911 0.02% 9,089,524
2011-09-07 2011-09-05 49.695 182,807 +2,735 0.02% 9,084,560
2011-09-06 2011-09-02 50.572 180,072 +911 0.02% 9,106,678
2011-09-05 2011-09-01 51.450 179,161 +1,824 0.02% 9,217,841
2011-09-02 2011-08-31 51.121 177,337 +911 0.02% 9,065,633
2011-09-01 2011-08-30 54.083 176,426 +912 0.02% 9,541,626
2011-08-24 2011-08-22 49.585 175,514 -1,823 0.02% 8,702,882
2011-08-16 2011-08-12 52.986 177,337 -1,824 0.02% 9,396,354
2011-08-15 2011-08-11 51.560 179,161 -91,156 0.02% 9,237,495
2011-08-11 2011-08-09 48.488 270,317 -10,939 0.02% 13,107,157
2011-08-10 2011-08-08 51.231 281,256 -2,734 0.02% 14,408,924
2011-08-09 2011-08-05 52.766 283,990 +4,557 0.03% 14,985,147
2011-08-08 2011-08-04 56.606 279,433 +912 0.02% 15,817,588
2011-08-05 2011-08-03 57.484 278,521 +1,823 0.02% 16,010,397
2011-08-03 2011-08-01 61.323 276,698 -4,558 0.02% 16,968,002
2011-08-02 2011-07-29 60.775 281,256 +4,558 0.02% 17,093,242
2011-08-01 2011-07-28 62.201 276,698 +912 0.02% 17,210,835
2011-07-29 2011-07-27 62.749 275,786 -912 0.02% 17,305,379
2011-07-27 2011-07-25 61.543 276,698 +912 0.02% 17,028,710
2011-07-26 2011-07-22 62.420 275,786 -3,647 0.02% 17,214,617
2011-07-25 2011-07-21 61.323 279,433 +509 0.02% 17,135,721
2011-07-22 2011-07-20 61.652 278,924 -912 0.02% 17,196,302
2011-07-19 2011-07-15 60.884 279,836 +1,824 0.02% 17,037,640
2011-07-15 2011-07-13 60.884 278,012 -3,647 0.02% 16,926,587
2011-07-14 2011-07-12 60.007 281,659 +13,674 0.03% 16,901,445
2011-07-13 2011-07-11 63.956 267,985 -912 0.02% 17,139,254
2011-07-07 2011-07-05 67.028 268,897 +912 0.02% 18,023,538
2011-07-04 2011-06-29 63.956 267,985 -3,646 0.02% 17,139,254
2011-06-28 2011-06-24 63.408 271,631 +92,979 0.02% 17,223,446
2011-06-27 2011-06-23 61.323 178,652 -1,823 0.02% 10,955,509
2011-06-24 2011-06-22 61.433 180,475 +2,735 0.02% 11,087,100
2011-06-23 2011-06-21 61.762 177,740 +3,646 0.02% 10,977,576
2011-06-20 2011-06-16 62.859 174,094 +1,823 0.02% 10,943,375
2011-06-17 2011-06-15 65.711 172,271 +9,210 0.02% 11,320,142
2011-06-15 2011-06-13 67.028 163,061 -5,469 0.01% 10,929,598
2011-06-14 2011-06-10 65.821 168,530 -4,558 0.02% 11,092,804
2011-06-13 2011-06-09 65.382 173,088 +4,558 0.02% 11,316,864
2011-06-10 2011-06-08 67.247 168,530 -1,823 0.02% 11,333,148
2011-06-09 2011-06-07 67.686 170,353 +2,735 0.02% 11,530,492
2011-06-08 2011-06-03 68.783 167,618 +1,823 0.01% 11,529,250
2011-06-07 2011-06-02 71.196 165,795 +4,558 0.01% 11,803,994
2011-06-03 2011-06-01 73.171 161,237 +911 0.01% 11,797,865
2011-06-02 2011-05-31 76.020 160,326 -1,823 0.01% 12,187,931
2011-06-01 2011-05-30 74.897 162,149 +2,846 0.01% 12,144,439
2011-05-31 2011-05-27 76.132 159,303 +1,781 0.01% 12,128,051
2011-05-30 2011-05-26 74.784 157,522 -3,562 0.01% 11,780,204
2011-05-27 2011-05-25 72.988 161,084 +3,562 0.01% 11,757,179
2011-05-26 2011-05-24 74.335 157,522 +1,781 0.01% 11,709,452
2011-05-23 2011-05-19 78.378 155,741 +3,562 0.01% 12,206,629
2011-05-17 2011-05-13 77.704 152,179 +5,344 0.01% 11,824,919
2011-05-11 2011-05-06 77.143 146,835 +2,671 0.01% 11,327,229
2011-04-27 2011-04-21 84.329 144,164 -7,124 0.01% 12,157,215
2011-04-26 2011-04-20 80.624 151,288 +2,672 0.01% 12,197,372
2011-04-21 2011-04-19 77.816 148,616 +7,124 0.01% 11,564,747
2011-04-19 2011-04-15 81.410 141,492 +1,170 0.01% 11,518,800
2011-04-18 2011-04-14 79.388 140,322 -890 0.01% 11,139,932
2011-04-12 2011-04-08 77.143 141,212 +890 0.01% 10,893,456
2011-04-11 2011-04-07 77.592 140,322 +891 0.01% 10,887,826
2011-04-07 2011-04-04 75.795 139,431 +890 0.01% 10,568,186
2011-04-06 2011-04-01 74.560 138,541 -4,452 0.01% 10,329,606
2011-04-01 2011-03-30 74.111 142,993 +5,343 0.01% 10,597,320
2011-03-28 2011-03-24 72.090 137,650 +4,453 0.01% 9,923,128
2011-03-15 2011-03-11 73.998 133,197 +890 0.01% 9,856,375
2011-03-09 2011-03-07 75.571 132,307 +891 0.01% 9,998,509
2011-03-08 2011-03-04 76.918 131,416 -3,562 0.01% 10,108,254
2011-03-03 2011-03-01 75.795 134,978 -1,782 0.01% 10,230,671
2011-03-02 2011-02-28 73.886 136,760 -890 0.01% 10,104,675
2011-03-01 2011-02-25 73.662 137,650 +890 0.01% 10,139,520
2011-02-24 2011-02-22 75.571 136,760 -890 0.01% 10,335,024
2011-02-23 2011-02-21 77.479 137,650 +890 0.01% 10,665,044
2011-02-22 2011-02-18 80.174 136,760 +2,672 0.01% 10,964,647
2011-02-21 2011-02-17 79.725 134,088 +891 0.01% 10,690,195
2011-02-18 2011-02-16 77.255 133,197 -7,125 0.01% 10,290,115
2011-02-16 2011-02-14 76.020 140,322 -6,234 0.01% 10,667,233
2011-02-15 2011-02-11 71.977 146,556 +1,781 0.01% 10,548,701
2011-02-14 2011-02-10 69.844 144,775 +4,453 0.01% 10,111,633
2011-02-08 2011-02-02 78.378 140,322 +8,015 0.01% 10,998,122
2011-01-31 2011-01-27 77.929 132,307 -6,234 0.01% 10,310,498
2011-01-28 2011-01-26 73.437 138,541 -3,562 0.01% 10,174,039
2011-01-27 2011-01-25 71.191 142,103 +891 0.01% 10,116,490
2011-01-26 2011-01-24 70.967 141,212 +1,781 0.01% 10,021,345
2011-01-25 2011-01-21 72.988 139,431 +6,234 0.01% 10,176,772
2011-01-20 2011-01-18 74.335 133,197 -431,031 0.01% 9,901,244
2011-01-19 2011-01-17 75.795 564,228 +107,758 0.05% 42,765,717
2011-01-18 2011-01-14 75.346 456,470 +107,757 0.04% 34,393,162
2011-01-17 2011-01-13 75.458 348,713 +95,290 0.03% 26,313,266
2011-01-14 2011-01-12 76.469 253,423 +107,758 0.02% 19,378,961
2011-01-13 2011-01-11 73.437 145,665 +890 0.01% 10,697,205
2011-01-07 2011-01-05 71.640 144,775 +4,453 0.01% 10,371,740
2011-01-06 2011-01-04 71.977 140,322 -3,562 0.01% 10,099,995
2011-01-04 2010-12-31 68.945 143,884 -891 0.01% 9,920,150
2011-01-03 2010-12-29 68.159 144,775 -1,781 0.01% 9,867,784
2010-12-30 2010-12-28 65.352 146,556 +2,672 0.01% 9,577,760
2010-12-28 2010-12-22 68.159 143,884 -891 0.01% 9,807,053
2010-12-23 2010-12-21 68.384 144,775 -3,562 0.01% 9,900,297
2010-12-22 2010-12-20 66.138 148,337 +891 0.01% 9,810,748
2010-12-21 2010-12-17 63.331 147,446 +1,781 0.01% 9,337,905
2010-12-20 2010-12-16 64.903 145,665 +3,562 0.01% 9,454,105
2010-12-15 2010-12-13 69.731 142,103 -7,124 0.01% 9,909,054
2010-12-14 2010-12-10 67.935 149,227 +890 0.01% 10,137,716
2010-12-13 2010-12-09 67.823 148,337 +1,781 0.01% 10,060,598
2010-12-10 2010-12-08 68.159 146,556 +3,563 0.01% 9,989,176
2010-12-09 2010-12-07 70.181 142,993 +2,671 0.01% 10,035,341
2010-11-30 2010-11-26 67.037 140,322 -2,671 0.01% 9,406,703
2010-11-29 2010-11-25 67.037 142,993 -1,782 0.01% 9,585,758
2010-11-26 2010-11-24 64.454 144,775 +1,904 0.01% 9,331,314
2010-11-24 2010-11-22 66.251 142,871 -2,671 0.01% 9,465,280
2010-11-23 2010-11-19 65.352 145,542 +2,671 0.01% 9,511,493
2010-11-22 2010-11-18 66.251 142,871 +4,453 0.01% 9,465,280
2010-11-19 2010-11-17 66.924 138,418 -2,671 0.01% 9,263,523
2010-11-11 2010-11-09 72.090 141,089 -1,782 0.01% 10,171,044
2010-11-10 2010-11-08 71.528 142,871 -20,482 0.01% 10,219,293
2010-11-09 2010-11-05 69.058 163,353 -891 0.02% 11,280,792
2010-11-08 2010-11-04 65.914 164,244 +16,905 0.02% 10,825,924
2010-11-04 2010-11-02 62.208 147,339 -891 0.01% 9,165,683
2010-11-03 2010-11-01 62.770 148,230 -3,562 0.01% 9,304,333
2010-11-02 2010-10-29 60.973 151,792 +890 0.01% 9,255,205
2010-10-29 2010-10-27 60.299 150,902 +4,453 0.01% 9,099,272
2010-10-28 2010-10-26 62.770 146,449 +891 0.01% 9,192,541
2010-10-25 2010-10-21 63.219 145,558 -6,234 0.01% 9,201,991
2010-10-21 2010-10-19 62.320 151,792 +8,015 0.01% 9,459,740
2010-10-20 2010-10-18 63.106 143,777 -891 0.01% 9,073,254
2010-10-19 2010-10-15 63.106 144,668 +891 0.01% 9,129,482
2010-10-18 2010-10-14 63.106 143,777 +890 0.01% 9,073,254
2010-10-15 2010-10-13 63.556 142,887 +891 0.01% 9,081,268
2010-10-13 2010-10-11 64.005 141,996 -891 0.01% 9,088,418
2010-10-12 2010-10-08 63.780 142,887 -4,452 0.01% 9,113,357
2010-10-11 2010-10-07 63.106 147,339 -1,782 0.01% 9,298,039
2010-10-08 2010-10-06 64.678 149,121 +2,672 0.01% 9,644,920
2010-10-07 2010-10-05 64.117 146,449 +1,781 0.01% 9,389,876
2010-10-06 2010-10-04 66.026 144,668 -1,781 0.01% 9,551,843
2010-10-05 2010-09-30 63.331 146,449 -890 0.01% 9,274,764
2010-10-04 2010-09-29 63.892 147,339 -1,782 0.01% 9,413,851
2010-09-29 2010-09-27 64.571 149,121 +426 0.01% 9,628,917
2010-09-27 2010-09-22 64.231 148,695 +1,765 0.01% 9,550,875
2010-09-22 2010-09-20 64.005 146,930 +883 0.01% 9,404,218
2010-09-21 2010-09-17 64.571 146,047 +4,414 0.01% 9,430,425
2010-09-20 2010-09-16 64.571 141,633 +883 0.01% 9,145,408
2010-09-13 2010-09-09 63.325 140,750 -2,649 0.01% 8,913,001
2010-09-10 2010-09-08 62.306 143,399 -882 0.01% 8,934,548
2010-09-09 2010-09-07 62.759 144,281 +882 0.01% 9,054,879
2010-09-08 2010-09-06 62.532 143,399 -1,765 0.01% 8,967,037
2010-09-07 2010-09-03 61.399 145,164 -4,414 0.01% 8,912,960
2010-09-02 2010-08-31 59.473 149,578 -2,648 0.01% 8,895,918
2010-08-31 2010-08-27 58.794 152,226 -1,766 0.01% 8,949,936
2010-08-30 2010-08-26 58.454 153,992 +883 0.01% 9,001,432
2010-08-26 2010-08-24 58.680 153,109 +2,648 0.01% 8,984,507
2010-08-24 2010-08-20 60.040 150,461 +883 0.01% 9,033,656
2010-08-23 2010-08-19 60.946 149,578 -883 0.01% 9,116,198
2010-08-20 2010-08-18 59.813 150,461 +2,649 0.01% 8,999,567
2010-08-16 2010-08-12 59.587 147,812 +10,593 0.01% 8,807,633
2010-08-13 2010-08-11 61.513 137,219 +2,648 0.01% 8,440,688
2010-08-10 2010-08-06 66.270 134,571 +883 0.01% 8,918,075
2010-08-06 2010-08-04 65.364 133,688 -883 0.01% 8,738,402
2010-07-19 2010-07-15 60.606 134,571 -883 0.01% 8,155,846
2010-07-16 2010-07-14 60.493 135,454 +26 0.01% 8,194,017
2010-07-14 2010-07-12 60.153 135,428 -883 0.01% 8,146,419
2010-07-02 2010-06-29 57.548 136,311 -1,766 0.01% 7,844,375
2010-06-24 2010-06-22 58.907 138,077 +883 0.01% 8,133,706
2010-06-23 2010-06-21 58.567 137,194 -883 0.01% 8,035,065
2010-06-21 2010-06-17 56.528 138,077 -23,834 0.01% 7,805,229
2010-06-17 2010-06-14 54.829 161,911 +15,007 0.02% 8,877,394
2010-06-14 2010-06-10 52.903 146,904 +7,945 0.01% 7,771,668
2010-06-10 2010-06-08 52.676 138,959 -4,414 0.01% 7,319,870
2010-06-09 2010-06-07 52.790 143,373 +883 0.01% 7,568,626
2010-06-08 2010-06-04 54.829 142,490 +3,531 0.01% 7,812,563
2010-06-07 2010-06-03 54.716 138,959 -1,766 0.01% 7,603,220
2010-06-03 2010-06-01 53.809 140,725 +3,531 0.01% 7,572,314
2010-05-31 2010-05-27 54.489 137,194 -883 0.01% 7,475,564
2010-05-28 2010-05-26 52.337 138,077 +4,414 0.01% 7,226,485
2010-05-26 2010-05-24 54.716 133,663 -883 0.01% 7,313,447
2010-05-24 2010-05-19 54.376 134,546 +883 0.01% 7,316,035
2010-05-17 2010-05-13 61.007 133,663 +1,623 0.01% 8,154,419
2010-05-13 2010-05-11 58.943 132,040 -872 0.01% 7,782,853
2010-05-12 2010-05-10 58.828 132,912 -872 0.01% 7,819,010
2010-05-10 2010-05-06 56.879 133,784 +872 0.01% 7,609,499
2010-05-05 2010-05-03 61.925 132,912 +51,450 0.01% 8,230,537
2010-05-04 2010-04-30 63.186 81,462 +3,488 0.01% 5,147,269
2010-04-27 2010-04-23 65.365 77,974 -872 0.01% 5,096,768
2010-04-19 2010-04-15 67.085 78,846 -872 0.01% 5,289,392
2010-04-16 2010-04-14 66.397 79,718 +872 0.01% 5,293,040
2010-04-12 2010-04-08 68.347 78,846 -872 0.01% 5,388,850
2010-04-09 2010-04-07 67.773 79,718 -2,616 0.01% 5,402,740
2010-04-08 2010-04-01 66.168 82,334 +872 0.01% 5,447,851
2010-04-07 2010-03-31 65.594 81,462 +1,744 0.01% 5,343,445
2010-03-30 2010-03-26 66.397 79,718 -872 0.01% 5,293,040
2010-03-26 2010-03-24 65.709 80,590 +1,744 0.01% 5,295,488
2010-03-22 2010-03-18 67.544 78,846 -1,744 0.01% 5,325,559
2010-03-19 2010-03-17 67.544 80,590 -2,616 0.01% 5,443,355
2010-03-17 2010-03-15 65.594 83,206 +872 0.01% 5,457,841
2010-03-16 2010-03-12 65.938 82,334 -2,616 0.01% 5,428,968
2010-03-15 2010-03-11 65.824 84,950 +5,232 0.01% 5,591,721
2010-03-10 2010-03-08 68.805 79,718 -2,616 0.01% 5,485,015
2010-03-04 2010-03-02 66.970 82,334 -4,360 0.01% 5,513,943
2010-02-18 2010-02-12 60.205 86,694 -872 0.01% 5,219,376
2010-02-17 2010-02-11 61.237 87,566 -872 0.01% 5,362,249
2010-02-12 2010-02-10 60.319 88,438 -2,616 0.01% 5,334,514
2010-02-11 2010-02-09 58.484 91,054 +3,488 0.01% 5,325,243
2010-02-10 2010-02-08 57.796 87,566 +872 0.01% 5,060,999
2010-01-29 2010-01-27 59.172 86,694 +4,360 0.01% 5,129,901
2010-01-26 2010-01-22 62.842 82,334 -7,848 0.01% 5,174,042
2010-01-22 2010-01-20 67.773 90,182 -1,744 0.01% 6,111,918
2010-01-21 2010-01-19 68.003 91,926 -1,744 0.01% 6,251,198
2010-01-20 2010-01-18 65.480 93,670 -5,233 0.01% 6,133,478
2010-01-19 2010-01-15 64.906 98,903 +2,616 0.01% 6,419,425
2010-01-18 2010-01-14 65.709 96,287 -872 0.01% 6,326,922
2010-01-15 2010-01-13 64.218 97,159 -2,616 0.01% 6,239,378
2010-01-14 2010-01-12 65.480 99,775 -872 0.01% 6,533,232
2010-01-13 2010-01-11 63.760 100,647 -6,104 0.01% 6,417,204
2010-01-12 2010-01-08 60.549 106,751 +4,360 0.01% 6,463,624
2010-01-07 2010-01-05 61.007 102,391 -6,976 0.01% 6,246,599
2010-01-05 2009-12-31 57.911 109,367 +4,360 0.01% 6,333,560
2010-01-04 2009-12-29 56.650 105,007 -872 0.01% 5,948,609
2009-12-30 2009-12-28 57.223 105,879 -872 0.01% 6,058,716
2009-12-29 2009-12-24 57.338 106,751 -24,417 0.01% 6,120,856
2009-12-23 2009-12-21 53.783 131,168 -872 0.01% 7,054,577
2009-12-16 2009-12-14 53.209 132,040 -7,848 0.01% 7,025,766
2009-12-15 2009-12-11 51.833 139,888 +9,592 0.01% 7,250,853
2009-12-14 2009-12-10 52.980 130,296 +3,488 0.01% 6,903,086
2009-12-11 2009-12-09 54.356 126,808 +19,185 0.01% 6,892,792
2009-12-10 2009-12-08 54.700 107,623 +4,360 0.01% 5,886,995
2009-12-08 2009-12-04 56.764 103,263 -4,360 0.01% 5,861,654
2009-12-07 2009-12-03 57.223 107,623 -4,360 0.01% 6,158,513
2009-12-04 2009-12-02 56.191 111,983 +872 0.01% 6,292,430
2009-12-02 2009-11-30 55.274 111,111 -4,360 0.01% 6,141,498
2009-11-30 2009-11-26 56.420 115,471 +6,976 0.01% 6,514,907
2009-11-27 2009-11-25 57.108 108,495 +2,635 0.01% 6,195,970
2009-11-24 2009-11-20 57.223 105,860 +6,105 0.01% 6,057,629
2009-11-23 2009-11-19 58.140 99,755 -3,489 0.01% 5,799,798
2009-11-19 2009-11-17 59.517 103,244 -2,616 0.01% 6,144,724
2009-11-18 2009-11-16 60.434 105,860 +2,616 0.01% 6,397,536
2009-11-16 2009-11-12 61.695 103,244 +872 0.01% 6,369,675
2009-11-13 2009-11-11 61.351 102,372 +4,361 0.01% 6,280,658
2009-11-12 2009-11-10 59.746 98,011 -7,849 0.01% 5,855,753
2009-11-11 2009-11-09 58.140 105,860 +872 0.01% 6,154,745
2009-11-10 2009-11-06 56.994 104,988 +3,488 0.01% 5,983,651
2009-11-09 2009-11-05 56.764 101,500 +1,745 0.01% 5,761,578
2009-11-06 2009-11-04 57.452 99,755 -873 0.01% 5,731,161
2009-11-04 2009-11-02 58.370 100,628 -872 0.01% 5,873,633
2009-11-03 2009-10-30 58.140 101,500 -3,488 0.01% 5,901,253
2009-11-02 2009-10-29 56.764 104,988 -2,616 0.01% 5,959,572
2009-10-30 2009-10-28 58.484 107,604 +17,441 0.01% 6,293,160
2009-10-29 2009-10-27 60.778 90,163 +5,232 0.01% 5,479,923
2009-10-22 2009-10-20 62.383 84,931 -13,952 0.01% 5,298,285
2009-10-21 2009-10-19 60.893 98,883 +4,360 0.01% 6,021,246
2009-10-20 2009-10-16 60.319 94,523 +6,976 0.01% 5,701,557
2009-10-19 2009-10-15 60.893 87,547 -5,232 0.01% 5,330,967
2009-10-16 2009-10-14 60.434 92,779 -5,232 0.01% 5,606,999
2009-10-15 2009-10-13 58.943 98,011 +5,232 0.01% 5,777,077
2009-10-14 2009-10-12 58.026 92,779 -1,744 0.01% 5,383,571
2009-10-13 2009-10-09 58.140 94,523 +3,488 0.01% 5,495,607
2009-10-12 2009-10-08 58.714 91,035 +4,360 0.01% 5,345,011
2009-10-09 2009-10-07 59.058 86,675 +5,232 0.01% 5,118,837
2009-10-08 2009-10-06 58.370 81,443 -4,360 0.01% 4,753,809
2009-10-07 2009-10-05 58.140 85,803 +4,360 0.01% 4,988,623
2009-09-30 2009-09-28 60.192 81,443 +758 0.01% 4,902,188
2009-09-28 2009-09-24 61.349 80,685 +4,320 0.01% 4,949,958
2009-09-24 2009-09-22 63.433 76,365 -6,047 0.01% 4,844,041
2009-09-23 2009-09-21 62.622 82,412 +5,183 0.01% 5,160,842
2009-09-22 2009-09-18 63.317 77,229 -864 0.01% 4,889,907
2009-09-21 2009-09-17 64.359 78,093 +864 0.01% 5,025,968
2009-09-18 2009-09-16 64.127 77,229 -6,911 0.01% 4,952,484
2009-09-17 2009-09-15 62.507 84,140 +6,911 0.01% 5,259,314
2009-09-16 2009-09-14 65.053 77,229 -4,320 0.01% 5,024,000
2009-09-15 2009-09-11 65.864 81,549 +4,320 0.01% 5,371,107
2009-09-01 2009-08-28 60.886 77,229 -864 0.01% 4,702,177
2009-08-31 2009-08-27 59.729 78,093 +864 0.01% 4,664,388
2009-08-26 2009-08-24 61.696 77,229 -864 0.01% 4,764,754
2009-08-19 2009-08-17 60.886 78,093 +864 0.01% 4,754,783
2009-08-12 2009-08-10 67.021 77,229 -2,592 0.01% 5,175,971
2009-08-11 2009-08-07 63.085 79,821 +2,592 0.01% 5,035,546
2009-08-07 2009-08-05 66.442 77,229 -1,728 0.01% 5,131,274
2009-08-06 2009-08-04 65.516 78,957 -1,728 0.01% 5,172,970
2009-08-04 2009-07-31 59.266 80,685 +1,728 0.01% 4,781,846
2009-07-30 2009-07-28 61.581 78,957 -864 0.01% 4,862,226
2009-07-27 2009-07-23 60.539 79,821 -4,319 0.01% 4,832,276
2009-07-24 2009-07-22 59.497 84,140 -1,728 0.01% 5,006,088
2009-07-23 2009-07-21 59.844 85,868 -2,592 0.01% 5,138,718
2009-07-22 2009-07-20 59.034 88,460 +2,592 0.01% 5,222,158
2009-07-21 2009-07-17 57.066 85,868 -2,592 0.01% 4,900,170
2009-07-20 2009-07-16 56.256 88,460 -9,503 0.01% 4,976,409
2009-07-17 2009-07-15 52.899 97,963 +1,778 0.01% 5,182,164
2009-07-16 2009-07-14 49.658 96,185 -3,455 0.01% 4,776,365
2009-07-14 2009-07-10 48.269 99,640 -24,190 0.01% 4,809,530
2009-07-13 2009-07-09 49.542 123,830 +23,326 0.01% 6,134,830
2009-07-09 2009-07-07 51.163 100,504 +6,911 0.01% 5,142,076
2009-07-07 2009-07-03 52.783 93,593 -3,456 0.01% 4,940,161
2009-07-06 2009-07-02 53.015 97,049 -8,639 0.01% 5,145,048
2009-07-03 2009-06-30 51.742 105,688 -2,592 0.01% 5,468,473
2009-07-02 2009-06-29 51.047 108,280 +3,456 0.01% 5,527,385
2009-06-30 2009-06-26 52.320 104,824 -6,911 0.01% 5,484,437
2009-06-29 2009-06-25 48.848 111,735 +4,319 0.01% 5,458,013
2009-06-26 2009-06-24 50.005 107,416 +4,320 0.01% 5,371,376
2009-06-25 2009-06-23 49.890 103,096 +864 0.01% 5,143,420
2009-06-24 2009-06-22 51.163 102,232 +1,728 0.01% 5,230,485
2009-06-23 2009-06-19 50.931 100,504 -1,728 0.01% 5,118,809
2009-06-22 2009-06-18 50.121 102,232 +5,183 0.01% 5,123,982
2009-06-19 2009-06-17 51.047 97,049 +6,912 0.01% 4,954,074
2009-06-18 2009-06-16 52.783 90,137 +6,047 0.01% 4,757,741
2009-06-17 2009-06-15 54.983 84,090 +864 0.01% 4,623,500
2009-06-16 2009-06-12 57.529 83,226 -5,184 0.01% 4,787,935
2009-06-12 2009-06-10 57.761 88,410 +3,456 0.01% 5,106,635
2009-06-10 2009-06-08 58.224 84,954 +2,592 0.01% 4,946,348
2009-06-09 2009-06-05 62.044 82,362 -17,278 0.01% 5,110,043
2009-06-05 2009-06-03 62.275 99,640 -864 0.01% 6,205,101
2009-06-03 2009-06-01 61.928 100,504 -864 0.01% 6,224,006
2009-06-01 2009-05-27 51.163 101,368 -5,184 0.01% 5,186,281
2009-05-29 2009-05-26 47.227 106,552 +1,728 0.01% 5,032,162
2009-05-26 2009-05-22 50.717 104,824 +2,592 0.01% 5,316,405
2009-05-25 2009-05-21 52.369 102,232 +1,902 0.01% 5,353,757
2009-05-19 2009-05-15 48.241 100,330 -1,696 0.01% 4,839,974
2009-05-18 2009-05-14 47.769 102,026 -848 0.01% 4,873,655
2009-05-14 2009-05-12 50.128 102,874 +1,397 0.01% 5,156,837
2009-05-13 2009-05-11 51.543 101,477 -848 0.01% 5,230,436
2009-05-11 2009-05-07 54.256 102,325 -2,544 0.01% 5,551,731
2009-05-08 2009-05-06 49.892 104,869 -41,544 0.01% 5,232,104
2009-05-07 2009-05-05 48.241 146,413 +39,849 0.01% 7,063,042
2009-05-04 2009-04-29 40.810 106,564 +848 0.01% 4,348,861
2009-04-28 2009-04-24 43.263 105,716 +847 0.01% 4,573,608
2009-04-24 2009-04-22 41.895 104,869 +4,240 0.01% 4,393,483
2009-04-22 2009-04-20 46.943 100,629 -12,718 0.01% 4,723,839
2009-04-21 2009-04-17 44.395 113,347 +8,478 0.01% 5,032,091
2009-04-20 2009-04-16 43.876 104,869 +5,935 0.01% 4,601,283
2009-04-16 2009-04-14 46.519 98,934 -1,695 0.01% 4,602,262
2009-04-15 2009-04-09 44.160 100,629 -2,544 0.01% 4,443,732
2009-04-09 2009-04-07 45.103 103,173 +1,696 0.01% 4,653,426
2009-04-08 2009-04-06 47.297 101,477 +2,543 0.01% 4,799,554
2009-04-07 2009-04-03 47.769 98,934 +848 0.01% 4,725,954
2009-04-06 2009-04-02 46.990 98,086 -1,696 0.01% 4,609,090
2009-04-02 2009-03-31 42.084 99,782 +1,696 0.01% 4,199,194
2009-04-01 2009-03-30 42.508 98,086 +848 0.01% 4,169,468
2009-03-31 2009-03-27 47.132 97,238 -848 0.01% 4,583,005
2009-03-30 2009-03-26 45.952 98,086 -1,696 0.01% 4,507,283
2009-03-27 2009-03-25 41.706 99,782 +1,696 0.01% 4,161,533
2009-03-26 2009-03-24 44.584 98,086 -1,696 0.01% 4,373,083
2009-03-25 2009-03-23 40.102 99,782 -1,695 0.01% 4,001,474
2009-03-23 2009-03-19 36.800 101,477 -848 0.01% 3,734,316
2009-03-18 2009-03-16 35.809 102,325 -2,544 0.01% 3,664,143
2009-03-17 2009-03-13 33.025 104,869 -4,239 0.01% 3,463,331
2009-03-16 2009-03-12 31.091 109,108 -4,239 0.01% 3,392,274
2009-03-13 2009-03-11 30.619 113,347 -5,087 0.01% 3,470,592
2009-03-10 2009-03-06 31.374 118,434 -1,696 0.01% 3,715,754
2009-03-09 2009-03-05 32.035 120,130 -548 0.01% 3,848,311
2009-03-05 2009-03-03 30.242 120,678 +1,695 0.01% 3,649,514
2009-03-03 2009-02-27 30.336 118,983 +848 0.01% 3,609,481
2009-03-02 2009-02-26 30.902 118,135 -2,543 0.01% 3,650,638
2009-02-27 2009-02-25 31.327 120,678 +848 0.01% 3,780,463
2009-02-26 2009-02-24 31.846 119,830 +2,543 0.01% 3,816,086
2009-02-20 2009-02-18 32.554 117,287 -2,543 0.01% 3,818,105
2009-02-19 2009-02-17 31.987 119,830 +8,478 0.01% 3,833,047
2009-02-17 2009-02-13 34.724 111,352 -848 0.01% 3,866,559
2009-02-16 2009-02-12 33.214 112,200 +1,696 0.01% 3,726,614
2009-02-13 2009-02-11 35.243 110,504 +1,695 0.01% 3,894,462
2009-02-11 2009-02-09 37.036 108,809 -847 0.01% 4,029,799
2009-02-10 2009-02-06 35.384 109,656 +2,543 0.01% 3,880,096
2009-02-09 2009-02-05 35.526 107,113 -1,696 0.01% 3,805,275
2009-02-06 2009-02-04 33.639 108,809 -5,087 0.01% 3,660,186
2009-02-04 2009-02-02 32.082 113,896 -4,239 0.01% 3,653,981
2009-02-03 2009-01-30 33.025 118,135 +5,935 0.01% 3,901,445
2009-02-02 2009-01-29 31.374 112,200 -2,543 0.01% 3,520,168
2009-01-30 2009-01-23 29.534 114,743 -8,479 0.01% 3,388,827
2009-01-29 2009-01-22 29.628 123,222 -30,522 0.01% 3,650,873
2009-01-23 2009-01-21 28.779 153,744 +4,239 0.01% 4,424,629
2009-01-22 2009-01-20 29.251 149,505 +3,392 0.01% 4,373,169
2009-01-21 2009-01-19 30.949 146,113 -9,326 0.01% 4,522,115
2009-01-20 2009-01-16 30.666 155,439 +40,696 0.02% 4,766,748
2009-01-19 2009-01-15 30.572 114,743 +2,543 0.01% 3,507,923
2009-01-16 2009-01-14 32.648 112,200 -2,543 0.01% 3,663,092
2009-01-15 2009-01-13 31.799 114,743 +5,934 0.01% 3,648,673
2009-01-13 2009-01-09 36.233 108,809 +848 0.01% 3,942,529
2009-01-12 2009-01-08 38.262 107,961 -1,695 0.01% 4,130,823
2009-01-09 2009-01-07 39.347 109,656 +3,391 0.01% 4,314,667
2009-01-07 2009-01-05 39.583 106,265 -10,174 0.01% 4,206,308
2009-01-06 2009-01-02 36.328 116,439 -2,544 0.01% 4,229,977
2009-01-05 2008-12-31 35.337 118,983 +3,392 0.01% 4,204,512
2009-01-02 2008-12-29 35.715 115,591 -848 0.01% 4,128,276
2008-12-30 2008-12-24 35.148 116,439 +3,391 0.01% 4,092,641
2008-12-29 2008-12-22 37.743 113,048 -5,087 0.01% 4,266,795
2008-12-23 2008-12-19 37.790 118,135 +9,326 0.01% 4,464,368
2008-12-22 2008-12-18 40.102 108,809 +11,870 0.01% 4,363,476
2008-12-19 2008-12-17 38.687 96,939 -848 0.01% 3,750,259
2008-12-17 2008-12-15 37.743 97,787 -8,478 0.01% 3,690,795
2008-12-15 2008-12-11 40.102 106,265 -20,348 0.01% 4,261,456
2008-12-12 2008-12-10 39.206 126,613 +25,435 0.01% 4,963,959
2008-12-11 2008-12-09 38.734 101,178 -848 0.01% 3,919,026
2008-12-10 2008-12-08 36.847 102,026 -1,696 0.01% 3,759,333
2008-12-08 2008-12-04 31.374 103,722 +1,696 0.01% 3,254,179
2008-12-05 2008-12-03 32.978 102,026 +848 0.01% 3,364,627
2008-12-03 2008-12-01 35.148 101,178 +1,696 0.01% 3,556,241
2008-12-02 2008-11-28 34.818 99,482 -848 0.01% 3,463,775
2008-11-28 2008-11-26 31.940 100,330 +2,543 0.01% 3,204,559
2008-11-27 2008-11-25 30.666 97,787 -848 0.01% 2,998,771
2008-11-26 2008-11-24 30.195 98,635 +28 0.01% 2,978,241
2008-11-25 2008-11-21 30.100 98,607 -4,239 0.01% 2,968,091
2008-11-24 2008-11-20 28.307 102,846 +6,783 0.01% 2,911,304
2008-11-21 2008-11-19 32.318 96,063 -3,391 0.01% 3,104,528
2008-11-20 2008-11-18 32.554 99,454 +4,239 0.01% 3,237,578
2008-11-17 2008-11-13 32.837 95,215 +848 0.01% 3,126,536
2008-11-10 2008-11-06 41.046 94,367 -1,696 0.01% 3,873,364
2008-10-30 2008-10-28 34.205 96,063 -1,696 0.01% 3,285,814
2008-10-29 2008-10-27 31.374 97,759 +2,544 0.01% 3,067,095
2008-10-24 2008-10-22 41.659 95,215 -4,239 0.01% 3,966,568
2008-10-21 2008-10-17 45.056 99,454 -8,479 0.01% 4,480,995
2008-10-16 2008-10-14 53.076 107,933 -848 0.01% 5,728,694
2008-10-10 2008-10-08 40.102 108,781 -2,543 0.01% 4,362,353
2008-10-08 2008-10-03 53.194 111,324 +1,696 0.01% 5,921,806
2008-10-02 2008-09-29 57.272 109,628 +1,258 0.01% 6,278,619
2008-09-24 2008-09-22 67.772 108,370 -838 0.01% 7,344,442
2008-09-05 2008-09-03 68.011 109,208 -839 0.01% 7,427,295
2008-08-29 2008-08-27 70.158 110,047 -838 0.01% 7,720,704
2008-08-27 2008-08-25 65.624 110,885 -1,676 0.01% 7,276,740
2008-08-19 2008-08-15 67.533 112,561 +4,191 0.01% 7,601,613
2008-08-08 2008-08-05 67.414 108,370 +838 0.01% 7,305,651
2008-07-28 2008-07-24 75.647 107,532 -838 0.01% 8,134,453
2008-07-23 2008-07-21 71.590 108,370 -838 0.01% 7,758,213
2008-07-15 2008-07-11 71.351 109,208 -2,515 0.01% 7,792,145
2008-06-18 2008-06-16 77.317 111,723 -1,676 0.01% 8,638,115
2008-06-13 2008-06-11 77.675 113,399 +838 0.01% 8,808,290
2008-06-12 2008-06-10 79.346 112,561 -3,352 0.01% 8,931,224
2008-06-04 2008-06-02 83.044 115,913 +838 0.01% 9,625,932
2008-06-03 2008-05-30 80.300 115,075 +1,676 0.01% 9,240,542
2008-06-02 2008-05-29 81.971 113,399 +1,676 0.01% 9,295,384
2008-05-27 2008-05-23 83.044 111,723 +8,381 0.01% 9,277,975
2008-05-21 2008-05-19 87.578 103,342 -838 0.01% 9,050,536
2008-05-20 2008-05-16 86.863 104,180 +1,676 0.01% 9,049,345
2008-05-19 2008-05-15 86.863 102,504 -2,514 0.01% 8,903,763
2008-05-15 2008-05-13 87.961 105,018 +1,311 0.01% 9,237,443
2008-05-13 2008-05-08 89.410 103,707 +4,138 0.01% 9,272,492
2008-05-09 2008-05-07 93.156 99,569 +4,966 0.01% 9,275,454
2008-05-08 2008-05-06 99.197 94,603 +2,483 0.01% 9,384,361
2008-05-07 2008-05-05 99.801 92,120 -4,138 0.01% 9,193,707
2008-05-06 2008-05-02 97.747 96,258 -828 0.01% 9,408,969
2008-05-05 2008-04-30 96.660 97,086 +6,621 0.01% 9,384,330
2008-05-02 2008-04-29 101.493 90,465 -1,655 0.01% 9,181,561
2008-04-30 2008-04-28 97.506 92,120 +1,655 0.01% 8,982,229
2008-04-29 2008-04-25 100.043 90,465 +2,483 0.01% 9,050,396
2008-04-28 2008-04-24 105.118 87,982 -827 0.01% 9,248,467
2008-04-25 2008-04-23 97.506 88,809 -3,311 0.01% 8,659,388
2008-04-24 2008-04-22 94.848 92,120 -3,311 0.01% 8,737,360
2008-04-23 2008-04-21 91.827 95,431 +3,311 0.01% 8,763,140
2008-04-18 2008-04-16 88.444 92,120 -2,483 0.01% 8,147,449
2008-04-16 2008-04-14 86.511 94,603 +2,483 0.01% 8,184,169
2008-04-15 2008-04-11 92.310 92,120 -1,655 0.01% 8,503,622
2008-04-10 2008-04-08 93.398 93,775 +3,310 0.01% 8,758,369
2008-04-08 2008-04-03 93.760 90,465 -8,276 0.01% 8,482,014
2008-04-07 2008-04-02 89.894 98,741 -828 0.01% 8,876,201
2008-04-03 2008-04-01 89.410 99,569 +5,794 0.01% 8,902,511
2008-04-02 2008-03-31 89.290 93,775 +2,483 0.01% 8,373,137
2008-04-01 2008-03-28 89.290 91,292 -4,139 0.01% 8,151,430
2008-03-31 2008-03-27 84.577 95,431 +1,656 0.01% 8,071,313
2008-03-28 2008-03-26 83.853 93,775 -1,656 0.01% 7,863,270
2008-03-20 2008-03-18 77.570 95,431 -3,310 0.01% 7,402,547
2008-03-17 2008-03-13 81.436 98,741 +7,449 0.01% 8,041,074
2008-03-13 2008-03-11 94.243 91,292 -3,311 0.01% 8,603,675
2008-03-11 2008-03-07 90.377 94,603 -1,655 0.01% 8,549,942
2008-03-10 2008-03-06 93.639 96,258 -828 0.01% 9,013,536
2008-03-07 2008-03-05 89.531 97,086 +1,655 0.01% 8,692,235
2008-03-05 2008-03-03 95.935 95,431 +6,622 0.01% 9,155,175
2008-03-03 2008-02-28 104.876 88,809 -828 0.01% 9,313,939
2008-01-23 2008-01-21 86.148 89,637 -4,138 0.01% 7,722,066
2008-01-22 2008-01-18 90.377 93,775 +827 0.01% 8,475,110
2008-01-18 2008-01-16 94.848 92,948 -3,310 0.01% 8,815,894
2008-01-08 2008-01-04 112.367 96,258 +3,310 0.01% 10,816,243
2007-12-12 2007-12-10 122.517 92,948 +4,966 0.01% 11,387,665
2007-12-07 2007-12-05 124.208 87,982 -2,483 0.01% 10,928,073
2007-12-06 2007-12-04 120.342 90,465 +2,483 0.01% 10,886,708
2007-12-05 2007-12-03 122.033 87,982 +4,138 0.01% 10,736,726
2007-11-28 2007-11-26 108.742 83,844 +7 0.01% 9,117,403
2007-11-22 2007-11-20 112.246 83,837 +12,415 0.01% 9,410,400
2007-11-15 2007-11-13 114.059 71,422 -16,553 0.01% 8,146,305
2007-11-09 2007-11-07 129.887 87,975 +16,553 0.01% 11,426,794
2007-10-30 2007-10-26 123.725 71,422 -828 0.01% 8,836,670
2007-10-29 2007-10-25 115.267 72,250 -828 0.01% 8,328,042
2007-10-08 2007-10-04 107.534 73,078 +828 0.01% 7,858,385
2007-10-04 2007-10-02 119.761 72,250 +306 0.01% 8,652,705
2007-09-27 2007-09-24 114.422 71,944 -2,473 0.01% 8,231,958
2007-09-21 2007-09-19 110.054 74,417 -1,648 0.01% 8,189,857
2007-09-20 2007-09-18 104.836 76,065 -824 0.01% 7,974,354
2007-09-19 2007-09-17 104.351 76,889 -1,649 0.01% 8,023,421
2007-09-17 2007-09-13 99.254 78,538 +2,473 0.01% 7,795,250
2007-09-13 2007-09-11 95.008 76,065 +2,472 0.01% 7,226,758
2007-09-11 2007-09-07 94.280 73,593 +824 0.01% 6,938,322
2007-08-10 2007-08-08 92.460 72,769 -824 0.01% 6,728,190
2007-08-07 2007-08-03 90.761 73,593 +824 0.01% 6,679,362
2007-08-02 2007-07-31 93.309 72,769 -824 0.01% 6,789,998
2007-07-31 2007-07-27 89.790 73,593 +824 0.01% 6,607,925
2007-07-26 2007-07-24 98.526 72,769 -824 0.01% 7,169,673
2007-07-24 2007-07-20 95.008 73,593 -824 0.01% 6,991,899
2007-07-20 2007-07-18 93.673 74,417 +824 0.01% 6,970,860
2007-07-19 2007-07-17 95.978 73,593 +824 0.01% 7,063,336
2007-07-13 2007-07-11 96.949 72,769 -824 0.01% 7,054,887
2007-07-04 2007-06-29 91.853 73,593 +152 0.01% 6,759,729
2007-06-26 2007-06-22 91.853 73,441 0.01% 6,745,767

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