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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 64.250 98,800 +0 0.01% 6,347,900
2025-10-13 2025-10-09 65.200 98,800 +0 0.01% 6,441,760
2025-10-10 2025-10-08 64.600 98,800 +200 0.01% 6,382,480
2025-10-09 2025-10-06 65.300 98,600 -3,900 0.01% 6,438,580
2025-10-08 2025-10-03 66.500 102,500 -100 0.01% 6,816,250
2025-10-06 2025-10-02 66.500 102,600 +800 0.01% 6,822,900
2025-10-02 2025-09-29 61.100 101,800 -1,600 0.01% 6,219,980
2025-09-30 2025-09-26 59.500 103,400 -5,500 0.01% 6,152,300
2025-09-29 2025-09-25 60.450 108,900 -5,000 0.01% 6,583,005
2025-09-26 2025-09-24 60.900 113,900 -2,000 0.01% 6,936,510
2025-09-22 2025-09-18 62.000 115,900 -900 0.01% 7,185,800
2025-09-19 2025-09-17 63.450 116,800 -5,300 0.01% 7,410,960
2025-09-18 2025-09-16 61.900 122,100 -17,200 0.01% 7,557,990
2025-09-16 2025-09-12 60.200 139,300 -800 0.01% 8,385,860
2025-09-12 2025-09-10 60.850 140,100 -29,000 0.01% 8,525,085
2025-09-11 2025-09-09 60.150 169,100 -26,000 0.01% 10,171,365
2025-09-10 2025-09-08 61.612 195,100 -16,500 0.01% 12,020,575
2025-09-09 2025-09-05 60.538 211,600 +4,851 0.01% 12,809,786
2025-09-05 2025-09-03 60.384 206,749 +488 0.01% 12,484,378
2025-09-04 2025-09-02 60.947 206,261 +19,542 0.01% 12,571,015
2025-09-03 2025-09-01 61.459 186,719 +16,610 0.01% 11,475,536
2025-09-02 2025-08-29 62.892 170,109 -69,568 0.01% 10,698,445
2025-09-01 2025-08-28 59.361 239,677 +1,954 0.02% 14,227,409
2025-08-29 2025-08-27 60.742 237,723 +36,934 0.02% 14,439,874
2025-08-27 2025-08-25 64.376 200,789 -782 0.01% 12,925,937
2025-08-26 2025-08-22 62.636 201,571 -23,157 0.01% 12,625,569
2025-08-25 2025-08-21 61.049 224,728 +4,593 0.02% 13,719,526
2025-08-21 2025-08-19 60.282 220,135 -8,305 0.01% 13,270,151
2025-08-20 2025-08-18 58.593 228,440 +2,931 0.02% 13,385,023
2025-08-15 2025-08-13 59.872 225,509 -24,427 0.02% 13,501,786
2025-08-13 2025-08-11 58.593 249,936 -45,727 0.02% 14,644,541
2025-08-12 2025-08-08 57.826 295,663 -7,524 0.02% 17,096,881
2025-08-08 2025-08-06 57.211 303,187 +19,542 0.02% 17,345,781
2025-08-06 2025-08-04 57.365 283,645 +488 0.02% 16,271,299
2025-08-05 2025-08-01 57.416 283,157 +18,565 0.02% 16,257,795
2025-08-04 2025-07-31 58.184 264,592 +24,133 0.02% 15,394,963
2025-08-01 2025-07-30 59.003 240,459 +31,267 0.02% 14,187,694
2025-07-31 2025-07-29 60.998 209,192 -13,679 0.01% 12,760,356
2025-07-30 2025-07-28 59.924 222,871 -19,249 0.02% 13,355,247
2025-07-29 2025-07-25 59.207 242,120 +35,175 0.02% 14,335,258
2025-07-25 2025-07-23 61.101 206,945 -9,771 0.01% 12,644,473
2025-07-24 2025-07-22 60.691 216,716 -30,680 0.01% 13,152,767
2025-07-23 2025-07-21 59.105 247,396 -19,541 0.02% 14,622,315
2025-07-21 2025-07-17 56.956 266,937 +4,885 0.02% 15,203,564
2025-07-17 2025-07-15 59.565 262,052 -586 0.02% 15,609,246
2025-07-16 2025-07-14 58.235 262,638 +7,816 0.02% 15,294,712
2025-07-11 2025-07-09 58.900 254,822 -9,770 0.02% 15,009,068
2025-07-10 2025-07-08 59.105 264,592 -489 0.02% 15,638,683
2025-07-07 2025-07-03 58.081 265,081 -30,094 0.02% 15,396,285
2025-07-03 2025-06-30 57.109 295,175 -15,438 0.02% 16,857,192
2025-07-02 2025-06-27 56.290 310,613 -19,737 0.02% 17,484,523
2025-06-30 2025-06-26 55.267 330,350 -39,767 0.02% 18,257,426
2025-06-27 2025-06-25 55.472 370,117 -195 0.03% 20,530,985
2025-06-26 2025-06-24 54.346 370,312 -391 0.03% 20,124,902
2025-06-25 2025-06-23 53.271 370,703 +2,150 0.03% 19,747,781
2025-06-24 2025-06-20 53.885 368,553 +85,494 0.03% 19,859,568
2025-06-23 2025-06-19 53.476 283,059 +489 0.02% 15,136,823
2025-06-18 2025-06-16 54.653 282,570 -4,397 0.02% 15,443,253
2025-06-17 2025-06-13 54.960 286,967 +93,799 0.02% 15,771,671
2025-06-13 2025-06-11 56.802 193,168 -2,540 0.01% 10,972,350
2025-06-12 2025-06-10 56.188 195,708 -17,588 0.01% 10,996,447
2025-06-11 2025-06-09 55.625 213,296 +196 0.01% 11,864,617
2025-06-10 2025-06-06 54.704 213,100 +78,557 0.01% 11,657,425
2025-06-09 2025-06-05 55.369 134,543 +85,005 0.01% 7,449,547
2025-06-06 2025-06-04 55.420 49,538 +196 0.00% 2,745,418
2025-06-04 2025-06-02 59.008 49,342 +1,498 0.00% 2,911,557
2025-06-03 2025-05-30 59.845 47,844 +669 0.00% 2,863,244
2025-06-02 2025-05-29 62.044 47,175 +4,011 0.00% 2,926,947
2025-05-29 2025-05-27 59.688 43,164 +286 0.00% 2,576,387
2025-05-23 2025-05-21 60.002 42,878 -2,865 0.00% 2,572,787
2025-05-22 2025-05-20 58.798 45,743 +5,730 0.00% 2,689,608
2025-05-20 2025-05-16 59.845 40,013 -1,432 0.00% 2,394,594
2025-05-15 2025-05-13 61.311 41,445 -191 0.00% 2,541,053
2025-05-14 2025-05-12 62.306 41,636 +477 0.00% 2,594,183
2025-05-09 2025-05-07 58.798 41,159 -382 0.00% 2,420,077
2025-04-29 2025-04-25 55.395 41,541 -573 0.00% 2,301,162
2025-04-25 2025-04-23 55.028 42,114 -9,931 0.00% 2,317,468
2025-04-24 2025-04-22 52.934 52,045 +9,931 0.00% 2,754,957
2025-04-17 2025-04-15 53.196 42,114 +9,550 0.00% 2,240,293
2025-04-16 2025-04-14 52.358 32,564 -955 0.00% 1,704,992
2025-04-15 2025-04-11 50.735 33,519 -6,016 0.00% 1,700,589
2025-04-14 2025-04-10 51.363 39,535 +2,674 0.00% 2,030,651
2025-04-11 2025-04-09 49.060 36,861 -9,550 0.00% 1,808,387
2025-04-10 2025-04-08 48.170 46,411 -3,056 0.00% 2,235,596
2025-04-09 2025-04-07 49.374 49,467 -573 0.00% 2,442,372
2025-04-08 2025-04-03 55.604 50,040 -144,676 0.00% 2,782,444
2025-04-07 2025-04-02 64.767 194,716 +477 0.01% 12,611,187
2025-04-02 2025-03-31 61.154 194,239 +191 0.01% 11,878,563
2025-04-01 2025-03-28 62.830 194,048 +764 0.01% 12,192,002
2025-03-31 2025-03-27 64.139 193,284 +28,458 0.01% 12,397,000
2025-03-28 2025-03-26 65.238 164,826 +134,172 0.01% 10,752,969
2025-03-27 2025-03-25 57.908 30,654 -18,526 0.00% 1,775,117
2025-03-26 2025-03-24 59.427 49,180 +954 0.00% 2,922,597
2025-03-25 2025-03-21 59.531 48,226 -22,537 0.00% 2,870,955
2025-03-17 2025-03-13 61.154 70,763 +8,309 0.00% 4,327,466
2025-03-14 2025-03-12 62.935 62,454 +12,892 0.00% 3,930,514
2025-03-13 2025-03-11 64.767 49,562 -4,775 0.00% 3,209,986
2025-03-12 2025-03-10 63.092 54,337 +16,234 0.00% 3,428,209
2025-03-11 2025-03-07 66.704 38,103 -129,302 0.00% 2,541,635
2025-03-07 2025-03-05 62.149 167,405 -191 0.01% 10,404,082
2025-03-06 2025-03-04 60.683 167,596 +191 0.01% 10,170,252
2025-03-05 2025-03-03 59.793 167,405 -27,693 0.01% 10,009,656
2025-03-04 2025-02-28 59.479 195,098 +29,030 0.01% 11,604,215
2025-03-03 2025-02-27 62.097 166,068 -764 0.01% 10,312,293
2025-02-28 2025-02-26 61.207 166,832 -32,850 0.01% 10,211,240
2025-02-27 2025-02-25 59.898 199,682 +29,031 0.01% 11,960,506
2025-02-25 2025-02-21 61.783 170,651 -27,694 0.01% 10,543,273
2025-02-24 2025-02-20 60.526 198,345 +28,649 0.01% 12,005,043
2025-02-18 2025-02-14 63.825 169,696 -191 0.01% 10,830,785
2025-02-06 2025-02-04 65.867 169,887 -38,199 0.01% 11,189,879
2025-01-24 2025-01-22 60.369 208,086 +38,199 0.01% 12,561,942
2025-01-15 2025-01-13 61.521 169,887 +382 0.01% 10,451,596
2025-01-08 2025-01-06 64.086 169,505 -9,550 0.01% 10,862,969
2025-01-06 2025-01-02 64.453 179,055 +4,775 0.01% 11,540,620
2025-01-02 2024-12-27 65.448 174,280 -21,009 0.01% 11,406,232
2024-12-19 2024-12-17 60.735 195,289 +28,648 0.01% 11,860,975
2024-12-17 2024-12-13 62.306 166,641 +1,910 0.01% 10,382,775
2024-12-13 2024-12-11 62.673 164,731 -286,488 0.01% 10,324,145
2024-12-11 2024-12-09 64.872 451,219 -19,099 0.03% 29,271,387
2024-12-09 2024-12-05 60.840 470,318 +143,244 0.03% 28,614,249
2024-12-06 2024-12-04 60.578 327,074 +67,229 0.02% 19,813,628
2024-12-05 2024-12-03 62.463 259,845 +76,397 0.02% 16,230,781
2024-12-04 2024-12-02 62.149 183,448 +3,342 0.01% 11,401,141
2024-11-28 2024-11-26 61.678 180,106 +382 0.01% 11,108,568
2024-11-26 2024-11-22 63.877 179,724 -47,748 0.01% 11,480,228
2024-11-25 2024-11-21 64.715 227,472 -52,522 0.02% 14,720,787
2024-11-18 2024-11-14 59.479 279,994 +19,099 0.02% 16,653,736
2024-11-12 2024-11-08 63.353 260,895 -191 0.02% 16,528,588
2024-11-08 2024-11-06 61.730 261,086 -191 0.02% 16,116,919
2024-10-24 2024-10-22 63.196 261,277 +382 0.02% 16,511,749
2024-10-23 2024-10-21 63.563 260,895 -7,640 0.02% 16,583,228
2024-10-22 2024-10-18 65.552 268,535 +191 0.02% 17,603,128
2024-10-21 2024-10-17 63.092 268,344 -477 0.02% 16,930,257
2024-10-17 2024-10-15 66.233 268,821 -96 0.02% 17,804,851
2024-10-15 2024-10-10 69.060 268,917 -382 0.02% 18,571,530
2024-10-14 2024-10-09 66.338 269,299 -4,297 0.02% 17,864,710
2024-10-10 2024-10-08 65.291 273,596 +50,995 0.02% 17,863,264
2024-10-09 2024-10-07 69.741 222,601 +194,143 0.02% 15,524,440
2024-10-08 2024-10-04 71.417 28,458 +478 0.00% 2,032,373
2024-10-07 2024-10-03 72.987 27,980 -382 0.00% 2,042,185
2024-10-04 2024-10-02 76.391 28,362 +5,347 0.00% 2,166,590
2024-10-02 2024-09-27 75.867 23,015 -477 0.00% 1,746,079
2024-09-30 2024-09-26 71.521 23,492 -19,004 0.00% 1,680,178
2024-09-27 2024-09-25 68.327 42,496 -191 0.00% 2,903,643
2024-09-26 2024-09-24 67.647 42,687 -2,769 0.00% 2,887,638
2024-09-25 2024-09-23 64.924 45,456 +2,292 0.00% 2,951,192
2024-09-24 2024-09-20 66.547 43,164 -191 0.00% 2,872,446
2024-09-23 2024-09-19 62.254 43,355 -2,961 0.00% 2,699,017
2024-09-20 2024-09-17 59.584 46,316 -286 0.00% 2,759,675
2024-09-17 2024-09-13 58.641 46,602 +955 0.00% 2,732,796
2024-09-13 2024-09-11 58.484 45,647 +1,050 0.00% 2,669,624
2024-09-11 2024-09-09 62.254 44,597 +382 0.00% 2,776,337
2024-09-09 2024-09-04 66.840 44,215 +887 0.00% 2,955,336
2024-09-05 2024-09-03 67.535 43,328 -187 0.00% 2,926,143
2024-09-04 2024-09-02 66.466 43,515 +935 0.00% 2,892,273
2024-09-03 2024-08-30 68.817 42,580 -2,713 0.00% 2,930,228
2024-09-02 2024-08-29 66.306 45,293 +2,152 0.00% 3,003,189
2024-08-30 2024-08-28 68.657 43,141 +1,029 0.00% 2,961,919
2024-08-22 2024-08-20 67.054 42,112 -1,871 0.00% 2,823,771
2024-08-21 2024-08-19 67.962 43,983 -2,808 0.00% 2,989,178
2024-07-31 2024-07-29 68.657 46,791 +2,246 0.00% 3,212,516
2024-07-30 2024-07-26 70.046 44,545 +187 0.00% 3,120,193
2024-07-26 2024-07-24 72.343 44,358 +18,717 0.00% 3,209,006
2024-07-25 2024-07-23 73.786 25,641 +374 0.00% 1,891,945
2024-07-18 2024-07-16 75.335 25,267 +374 0.00% 1,903,499
2024-07-17 2024-07-15 77.419 24,893 +187 0.00% 1,927,194
2024-07-15 2024-07-11 77.579 24,706 +375 0.00% 1,916,677
2024-07-09 2024-07-05 78.221 24,331 -20,962 0.00% 1,903,185
2024-07-08 2024-07-04 79.129 45,293 +20,962 0.00% 3,583,984
2024-07-04 2024-07-02 78.969 24,331 +187 0.00% 1,921,384
2024-07-02 2024-06-27 81.747 24,144 +187 0.00% 1,973,697
2024-06-24 2024-06-20 86.609 23,957 -10,966 0.00% 2,074,891
2024-06-21 2024-06-19 89.174 34,923 +10,966 0.00% 3,114,209
2024-06-06 2024-06-04 91.465 23,957 -561 0.00% 2,191,218
2024-06-05 2024-06-03 85.024 24,518 +313 0.00% 2,084,623
2024-05-30 2024-05-28 83.834 24,205 +185 0.00% 2,029,191
2024-05-28 2024-05-24 82.859 24,020 +369 0.00% 1,990,282
2024-05-27 2024-05-23 85.187 23,651 +185 0.00% 2,014,748
2024-05-23 2024-05-21 87.406 23,466 -924 0.00% 2,051,058
2024-05-13 2024-05-09 92.222 24,390 -185 0.00% 2,249,302
2024-05-06 2024-05-02 86.864 24,575 -184 0.00% 2,134,691
2024-04-26 2024-04-24 83.022 24,759 -277 0.00% 2,055,535
2024-04-22 2024-04-18 79.396 25,036 -278 0.00% 1,987,749
2024-04-18 2024-04-16 74.741 25,314 +278 0.00% 1,891,999
2024-04-02 2024-03-27 78.692 25,036 -1,663 0.00% 1,970,134
2024-03-26 2024-03-22 68.950 26,699 +369 0.00% 1,840,903
2024-03-20 2024-03-18 73.551 26,330 -1,386 0.00% 1,936,586
2024-03-15 2024-03-13 72.739 27,716 -462 0.00% 2,016,026
2024-03-14 2024-03-12 72.739 28,178 -4,157 0.00% 2,049,632
2024-03-13 2024-03-11 69.546 32,335 +462 0.00% 2,248,756
2024-03-07 2024-03-05 67.976 31,873 +2,679 0.00% 2,166,601
2024-03-06 2024-03-04 69.221 29,194 +555 0.00% 2,020,834
2024-03-05 2024-03-01 69.383 28,639 +461 0.00% 1,987,066
2024-03-04 2024-02-29 69.870 28,178 +2,864 0.00% 1,968,805
2024-03-01 2024-02-28 71.602 25,314 -1,940 0.00% 1,812,538
2024-02-29 2024-02-27 71.819 27,254 +1,892 0.00% 1,957,346
2024-02-28 2024-02-26 73.767 25,362 +48 0.00% 1,870,879
2024-02-01 2024-01-30 73.551 25,314 +370 0.00% 1,861,858
2024-01-19 2024-01-17 76.040 24,944 -2,772 0.00% 1,896,744
2024-01-18 2024-01-16 80.695 27,716 -2,309 0.00% 2,236,529
2024-01-08 2024-01-04 82.859 30,025 +369 0.00% 2,487,852
2023-12-29 2023-12-27 84.537 29,656 +370 0.00% 2,507,033
2023-12-21 2023-12-19 90.761 29,286 -462 0.00% 2,658,028
2023-12-11 2023-12-07 84.645 29,748 -2,772 0.00% 2,518,030
2023-12-08 2023-12-06 85.349 32,520 -739 0.00% 2,775,547
2023-12-05 2023-12-01 85.565 33,259 -185 0.00% 2,845,820
2023-12-04 2023-11-30 84.862 33,444 -461 0.00% 2,838,119
2023-12-01 2023-11-29 84.429 33,905 +184 0.00% 2,862,561
2023-11-28 2023-11-24 84.970 33,721 +739 0.00% 2,865,276
2023-11-08 2023-11-06 92.385 32,982 -277 0.00% 3,047,031
2023-11-07 2023-11-03 91.789 33,259 +277 0.00% 3,052,822
2023-11-02 2023-10-31 83.076 32,982 -27,715 0.00% 2,740,008
2023-10-31 2023-10-27 85.944 60,697 +27,715 0.00% 5,216,559
2023-10-16 2023-10-12 83.455 32,982 -18,477 0.00% 2,752,503
2023-10-04 2023-09-29 81.182 51,459 -184 0.00% 4,177,524
2023-09-28 2023-09-26 71.981 51,643 +18,477 0.00% 3,717,316
2023-09-11 2023-09-06 84.398 33,166 +413 0.00% 2,799,143
2023-09-07 2023-09-05 86.755 32,753 -27,370 0.00% 2,841,471
2023-09-06 2023-09-04 86.700 60,123 +91 0.00% 5,212,648
2023-08-08 2023-08-04 88.508 60,032 +27,370 0.00% 5,313,328
2023-08-02 2023-07-31 89.933 32,662 -18,247 0.00% 2,937,397
2023-07-18 2023-07-13 88.234 50,909 -23,903 0.00% 4,491,917
2023-07-14 2023-07-12 88.892 74,812 +1,824 0.01% 6,650,180
2023-07-13 2023-07-11 86.755 72,988 +27,371 0.01% 6,332,040
2023-07-07 2023-07-05 82.425 45,617 -27,371 0.00% 3,759,982
2023-06-30 2023-06-28 84.398 72,988 +27,371 0.01% 6,160,039
2023-06-20 2023-06-16 86.645 45,617 -183 0.00% 3,952,482
2023-06-15 2023-06-13 78.370 45,800 +92 0.00% 3,589,325
2023-06-07 2023-06-05 75.028 45,708 +568 0.00% 3,429,375
2023-06-05 2023-06-01 68.757 45,140 -2,433 0.00% 3,103,694
2023-06-02 2023-05-31 70.366 47,573 +721 0.00% 3,347,540
2023-05-31 2023-05-29 71.920 46,852 -901 0.00% 3,369,606
2023-05-30 2023-05-25 68.868 47,753 +901 0.00% 3,288,656
2023-05-23 2023-05-19 71.032 46,852 -450 0.00% 3,328,006
2023-04-24 2023-04-20 86.515 47,302 +9,010 0.00% 4,092,339
2023-04-18 2023-04-14 93.896 38,292 -91 0.00% 3,595,460
2023-04-13 2023-04-11 89.123 38,383 -630 0.00% 3,420,822
2023-04-04 2023-03-31 91.454 39,013 +360 0.00% 3,567,899
2023-04-03 2023-03-30 85.794 38,653 +721 0.00% 3,316,185
2023-03-28 2023-03-24 94.839 37,932 +9,010 0.00% 3,597,442
2023-03-17 2023-03-15 88.901 28,922 -2,703 0.00% 2,571,206
2023-03-16 2023-03-14 88.457 31,625 +180 0.00% 2,797,466
2023-03-15 2023-03-13 87.625 31,445 +270 0.00% 2,755,369
2023-03-03 2023-03-01 100.555 31,175 -90 0.00% 3,134,806
2023-02-01 2023-01-30 112.875 31,265 -270 0.00% 3,529,030
2023-01-31 2023-01-27 118.868 31,535 -18,020 0.00% 3,748,507
2023-01-30 2023-01-26 119.312 49,555 +18,020 0.00% 5,912,511
2023-01-27 2023-01-20 112.986 31,535 -13,515 0.00% 3,563,007
2023-01-26 2023-01-19 112.764 45,050 -901 0.00% 5,080,009
2023-01-19 2023-01-17 110.156 45,951 -18,020 0.00% 5,061,759
2023-01-12 2023-01-10 107.880 63,971 -450 0.00% 6,901,213
2023-01-11 2023-01-09 106.937 64,421 +18,020 0.00% 6,888,984
2023-01-10 2023-01-06 101.554 46,401 -19,822 0.00% 4,712,208
2023-01-09 2023-01-05 102.608 66,223 +901 0.00% 6,795,036
2023-01-05 2023-01-03 98.391 65,322 -2,253 0.00% 6,427,088
2023-01-03 2022-12-29 96.005 67,575 -2,252 0.00% 6,487,512
2022-12-30 2022-12-28 98.335 69,827 -2,703 0.01% 6,866,463
2022-12-29 2022-12-23 95.783 72,530 +19,822 0.01% 6,947,115
2022-12-28 2022-12-22 96.227 52,708 +4,955 0.00% 5,071,911
2022-12-23 2022-12-21 90.122 47,753 +90 0.00% 4,303,608
2022-12-16 2022-12-14 92.564 47,663 -721 0.00% 4,411,877
2022-12-14 2022-12-12 91.565 48,384 +90 0.00% 4,430,286
2022-12-13 2022-12-09 96.171 48,294 -18,019 0.00% 4,644,487
2022-12-08 2022-12-06 85.794 66,313 +18,740 0.00% 5,689,239
2022-12-07 2022-12-05 85.849 47,573 +5,316 0.00% 4,084,105
2022-12-06 2022-12-02 80.855 42,257 -2,703 0.00% 3,416,679
2022-12-05 2022-12-01 82.742 44,960 -270 0.00% 3,720,060
2022-11-21 2022-11-17 76.748 45,230 -1,171 0.00% 3,471,321
2022-11-15 2022-11-11 73.973 46,401 +10,361 0.00% 3,432,444
2022-10-31 2022-10-27 64.928 36,040 -901 0.00% 2,340,004
2022-10-18 2022-10-14 67.925 36,941 -180 0.00% 2,509,205
2022-09-07 2022-09-05 81.719 37,121 +721 0.00% 3,033,493
2022-09-06 2022-09-02 85.605 36,400 -4,439 0.00% 3,116,025
2022-08-31 2022-08-29 90.111 40,839 -4,439 0.00% 3,680,027
2022-08-30 2022-08-26 94.335 45,278 -3,462 0.00% 4,271,279
2022-08-24 2022-08-22 96.587 48,740 +3,285 0.00% 4,707,665
2022-08-15 2022-08-11 94.672 45,455 -4,439 0.00% 4,303,336
2022-08-12 2022-08-10 88.083 49,894 +4,439 0.00% 4,394,819
2022-07-15 2022-07-13 93.096 45,455 -3,551 0.00% 4,231,657
2022-07-14 2022-07-12 93.490 49,006 +88 0.00% 4,581,559
2022-07-12 2022-07-08 98.333 48,918 +2,309 0.00% 4,810,263
2022-07-05 2022-06-30 107.063 46,609 +887 0.00% 4,990,084
2022-06-24 2022-06-22 103.064 45,722 +2,664 0.00% 4,712,292
2022-06-22 2022-06-20 104.359 43,058 +1,775 0.00% 4,493,505
2022-06-21 2022-06-17 101.712 41,283 +267 0.00% 4,198,991
2022-06-20 2022-06-16 105.993 41,016 +1,775 0.00% 4,347,393
2022-06-17 2022-06-15 108.583 39,241 +2,753 0.00% 4,260,917
2022-06-16 2022-06-14 110.498 36,488 +16,868 0.00% 4,031,856
2022-06-10 2022-06-08 125.141 19,620 -4,439 0.00% 2,455,268
2022-06-08 2022-06-06 125.930 24,059 -17,756 0.00% 3,029,740
2022-06-06 2022-06-01 119.816 41,815 -6,840 0.00% 5,010,088
2022-05-30 2022-05-26 108.038 48,655 +1,766 0.00% 5,256,582
2022-05-27 2022-05-25 109.963 46,889 +2,650 0.00% 5,156,058
2022-05-26 2022-05-24 111.209 44,239 +88 0.00% 4,919,765
2022-05-24 2022-05-20 119.363 44,151 -8,830 0.00% 5,269,977
2022-05-23 2022-05-19 118.683 52,981 +2,649 0.00% 6,287,949
2022-05-20 2022-05-18 126.497 50,332 -89 0.00% 6,366,855
2022-05-04 2022-04-29 123.326 50,421 +2,649 0.00% 6,218,232
2022-04-26 2022-04-22 121.628 47,772 +19,427 0.00% 5,810,390
2022-04-25 2022-04-21 118.683 28,345 -88 0.00% 3,364,072
2022-04-22 2022-04-20 116.758 28,433 +5,298 0.00% 3,319,777
2022-04-13 2022-04-11 110.133 23,135 -265 0.00% 2,547,925
2022-03-21 2022-03-17 115.286 23,400 +8,300 0.00% 2,697,685
2022-03-18 2022-03-16 110.643 15,100 +883 0.00% 1,670,702
2022-03-17 2022-03-15 104.018 14,217 +883 0.00% 1,478,818
2022-03-08 2022-03-04 125.365 13,334 -2,737 0.00% 1,671,613
2022-03-07 2022-03-03 127.403 16,071 -39,206 0.00% 2,047,496
2022-02-25 2022-02-23 157.867 55,277 +88 0.00% 8,726,394
2022-01-25 2022-01-21 179.157 55,189 -177 0.00% 9,887,502
2022-01-24 2022-01-20 171.796 55,366 +89 0.00% 9,511,660
2022-01-19 2022-01-17 168.738 55,277 +176 0.00% 9,327,351
2022-01-17 2022-01-13 166.926 55,101 -176 0.00% 9,197,812
2022-01-13 2022-01-11 158.773 55,277 +176 0.00% 8,776,474
2022-01-10 2022-01-06 162.057 55,101 -176 0.00% 8,929,491
2022-01-06 2022-01-04 157.074 55,277 +2,649 0.00% 8,682,574
2021-11-18 2021-11-16 190.595 52,628 +176 0.00% 10,030,638
2021-09-08 2021-09-06 199.831 52,452 +314 0.00% 10,481,537
2021-09-03 2021-09-01 192.540 52,138 -88 0.00% 10,038,628
2021-08-20 2021-08-18 208.831 52,226 +439 0.00% 10,906,428
2021-08-17 2021-08-13 201.882 51,787 +176 0.00% 10,454,849
2021-08-16 2021-08-12 196.641 51,611 -1,317 0.00% 10,148,839
2021-08-13 2021-08-11 195.274 52,928 -526 0.00% 10,335,455
2021-08-12 2021-08-10 203.363 53,454 -615 0.00% 10,870,556
2021-08-10 2021-08-06 204.844 54,069 -175 0.00% 11,075,704
2021-08-09 2021-08-05 205.641 54,244 +175 0.00% 11,154,811
2021-08-06 2021-08-04 210.654 54,069 -439 0.00% 11,389,865
2021-07-29 2021-07-27 184.565 54,508 +1,580 0.00% 10,060,245
2021-07-27 2021-07-23 191.856 52,928 -439 0.00% 10,154,555
2021-07-26 2021-07-22 192.654 53,367 -1,755 0.00% 10,281,340
2021-07-23 2021-07-21 193.679 55,122 +2,633 0.00% 10,675,966
2021-07-22 2021-07-20 189.805 52,489 +1,141 0.00% 9,962,690
2021-07-21 2021-07-19 189.122 51,348 -1,492 0.00% 9,711,022
2021-07-20 2021-07-16 189.805 52,840 -1,492 0.00% 10,029,311
2021-07-13 2021-07-09 206.895 54,332 +1,053 0.00% 11,240,997
2021-07-06 2021-07-02 217.832 53,279 -7,461 0.00% 11,605,858
2021-07-05 2021-06-30 223.414 60,740 +1,756 0.00% 13,570,183
2021-06-25 2021-06-23 221.022 58,984 -1,405 0.00% 13,036,748
2021-06-18 2021-06-16 217.034 60,389 +4,565 0.00% 13,106,482
2021-06-11 2021-06-09 216.465 55,824 +7,285 0.00% 12,083,921
2021-06-04 2021-06-02 218.085 48,539 +284 0.00% 10,585,635
2021-06-02 2021-05-31 229.660 48,255 -41,971 0.00% 11,082,235
2021-05-31 2021-05-27 237.911 90,226 -611 0.01% 21,465,765
2021-05-25 2021-05-21 222.898 90,837 -611 0.01% 20,247,420
2021-05-21 2021-05-18 209.719 91,448 -436 0.01% 19,178,410
2021-05-20 2021-05-17 198.259 91,884 +436 0.01% 18,216,851
2021-05-12 2021-05-10 209.146 91,448 +175 0.01% 19,126,010
2021-05-11 2021-05-07 203.187 91,273 -524 0.01% 18,545,492
2021-05-10 2021-05-06 206.396 91,797 -262 0.01% 18,946,522
2021-05-06 2021-05-04 199.176 92,059 +262 0.01% 18,335,946
2021-05-05 2021-05-03 194.477 91,797 +175 0.01% 17,852,442
2021-05-04 2021-04-30 195.738 91,622 -262 0.01% 17,933,908
2021-04-20 2021-04-16 202.385 91,884 +2,618 0.01% 18,595,930
2021-04-13 2021-04-09 191.498 89,266 -109,947 0.01% 17,094,241
2021-04-07 2021-03-31 184.622 199,213 -262 0.02% 36,779,051
2021-04-01 2021-03-30 181.986 199,475 +960 0.02% 36,301,643
2021-03-31 2021-03-29 166.171 198,515 +174 0.02% 32,987,442
2021-03-29 2021-03-25 174.651 198,341 -3,490 0.02% 34,640,550
2021-03-08 2021-03-04 185.195 201,831 +87 0.02% 37,378,041
2021-03-04 2021-03-02 186.570 201,744 +524 0.02% 37,639,369
2021-03-03 2021-03-01 190.237 201,220 +1,308 0.02% 38,279,525
2021-02-26 2021-02-24 191.383 199,912 -4,275 0.02% 38,259,795
2021-02-18 2021-02-16 211.897 204,187 +262 0.02% 43,266,554
2021-02-10 2021-02-08 201.926 203,925 -88 0.02% 41,177,851
2021-01-26 2021-01-22 177.402 204,013 +5,498 0.02% 36,192,294
2021-01-22 2021-01-20 179.350 198,515 +436 0.02% 35,603,687
2021-01-19 2021-01-15 166.744 198,079 -1,745 0.02% 33,028,491
2021-01-18 2021-01-14 167.432 199,824 +87 0.02% 33,456,859
2021-01-15 2021-01-13 168.807 199,737 +87 0.02% 33,716,973
2021-01-11 2021-01-07 168.348 199,650 +175 0.02% 33,610,767
2021-01-08 2021-01-06 173.391 199,475 +174 0.02% 34,587,145
2021-01-06 2021-01-04 172.359 199,301 +873 0.02% 34,351,414
2021-01-05 2020-12-31 174.193 198,428 +436 0.02% 34,564,784
2021-01-04 2020-12-29 169.838 197,992 +7,854 0.02% 33,626,615
2020-12-29 2020-12-24 171.557 190,138 -3,404 0.01% 32,619,555
2020-12-28 2020-12-22 162.618 193,542 -2,617 0.01% 31,473,492
2020-12-21 2020-12-17 160.097 196,159 +1,221 0.01% 31,404,505
2020-12-18 2020-12-16 160.212 194,938 +437 0.01% 31,231,366
2020-12-14 2020-12-10 159.295 194,501 +1,047 0.01% 30,983,034
2020-12-11 2020-12-09 157.118 193,454 -437 0.01% 30,395,023
2020-11-18 2020-11-16 160.785 193,891 +873 0.01% 31,174,725
2020-11-12 2020-11-10 164.452 193,018 -873 0.01% 31,742,200
2020-11-09 2020-11-05 163.879 193,891 +437 0.01% 31,774,666
2020-11-06 2020-11-04 156.774 193,454 +436 0.01% 30,328,513
2020-11-04 2020-11-02 153.565 193,018 +87 0.01% 29,640,800
2020-10-30 2020-10-28 160.899 192,931 -1,745 0.01% 31,042,481
2020-10-29 2020-10-27 160.556 194,676 +1,745 0.01% 31,256,321
2020-10-22 2020-10-20 157.920 192,931 -87 0.01% 30,467,621
2020-09-25 2020-09-23 146.231 193,018 -6,981 0.01% 28,225,120
2020-09-08 2020-09-04 145.436 199,999 -349 0.02% 29,086,999
2020-09-07 2020-09-03 148.090 200,348 +1,431 0.02% 29,669,635
2020-08-27 2020-08-25 137.587 198,917 -2,426 0.02% 27,368,355
2020-08-25 2020-08-21 126.160 201,343 +174 0.02% 25,401,376
2020-08-14 2020-08-12 121.658 201,169 -5,458 0.02% 24,473,845
2020-08-10 2020-08-06 111.328 206,627 -953 0.02% 23,003,284
2020-08-06 2020-08-04 108.442 207,580 -434 0.02% 22,510,380
2020-07-31 2020-07-29 108.961 208,014 -259 0.02% 22,665,489
2020-07-24 2020-07-22 105.037 208,273 -1,733 0.02% 21,876,352
2020-07-21 2020-07-17 109.712 210,006 +37,600 0.02% 23,040,100
2020-07-20 2020-07-16 108.500 172,406 +35,954 0.01% 18,705,993
2020-07-17 2020-07-15 110.577 136,452 +1,733 0.01% 15,088,496
2020-07-15 2020-07-13 107.634 134,719 -4,332 0.01% 14,500,342
2020-07-13 2020-07-09 110.577 139,051 -87 0.01% 15,375,887
2020-07-09 2020-07-07 110.750 139,138 +780 0.01% 15,409,597
2020-07-08 2020-07-06 109.077 138,358 +5,545 0.01% 15,091,647
2020-07-02 2020-06-29 109.135 132,813 +25,904 0.01% 14,494,481
2020-06-11 2020-06-09 117.965 106,909 -4,332 0.01% 12,611,470
2020-06-03 2020-06-01 111.972 111,241 +1,156 0.01% 12,455,823
2020-06-01 2020-05-28 107.364 110,085 -1,200 0.01% 11,819,204
2020-05-27 2020-05-25 102.291 111,285 +60,101 0.01% 11,383,414
2020-05-26 2020-05-22 100.891 51,184 +19,719 0.00% 5,164,005
2020-05-25 2020-05-21 104.798 31,465 +3,772 0.00% 3,297,480
2020-05-22 2020-05-20 108.881 27,693 -1,714 0.00% 3,015,231
2020-05-21 2020-05-19 109.580 29,407 -2,058 0.00% 3,222,432
2020-05-20 2020-05-18 104.798 31,465 -10,288 0.00% 3,297,480
2020-05-19 2020-05-15 104.507 41,753 +428 0.00% 4,363,470
2020-05-15 2020-05-13 108.122 41,325 +1,201 0.00% 4,468,162
2020-05-13 2020-05-11 109.056 40,124 -1,115 0.00% 4,375,746
2020-05-12 2020-05-08 106.548 41,239 +1,115 0.00% 4,393,928
2020-04-22 2020-04-20 109.289 40,124 +857 0.00% 4,385,106
2020-04-21 2020-04-17 109.464 39,267 +857 0.00% 4,298,316
2020-04-17 2020-04-15 106.723 38,410 +2,572 0.00% 4,099,224
2020-04-16 2020-04-14 103.807 35,838 -857 0.00% 3,720,232
2020-04-15 2020-04-09 102.174 36,695 +4,458 0.00% 3,749,275
2020-04-08 2020-04-06 96.517 32,237 -171 0.00% 3,111,422
2020-03-20 2020-03-18 91.560 32,408 -30,522 0.00% 2,967,278
2020-03-17 2020-03-13 98.033 62,930 -172 0.00% 6,169,241
2020-03-05 2020-03-03 116.404 63,102 +1,201 0.00% 7,345,307
2020-03-02 2020-02-27 116.229 61,901 +3,600 0.00% 7,194,676
2020-02-27 2020-02-25 118.853 58,301 +27,436 0.00% 6,929,254
2020-02-26 2020-02-24 119.086 30,865 +1,715 0.00% 3,675,601
2020-02-20 2020-02-18 123.752 29,150 +3,515 0.00% 3,607,366
2020-02-18 2020-02-14 123.752 25,635 +86 0.00% 3,172,379
2020-02-10 2020-02-06 128.884 25,549 -6,431 0.00% 3,292,854
2020-02-07 2020-02-05 126.434 31,980 -6,516 0.00% 4,043,375
2020-01-31 2020-01-29 124.102 38,496 +172 0.00% 4,777,421
2020-01-23 2020-01-21 127.834 38,324 +86 0.00% 4,899,116
2020-01-16 2020-01-14 134.133 38,238 +171 0.00% 5,128,960
2020-01-14 2020-01-10 131.800 38,067 +86 0.00% 5,017,223
2020-01-13 2020-01-09 131.800 37,981 +257 0.00% 5,005,888
2020-01-07 2020-01-03 132.383 37,724 +86 0.00% 4,994,016
2020-01-02 2019-12-27 129.467 37,638 -429 0.00% 4,872,881
2019-12-02 2019-11-28 122.469 38,067 +2,744 0.00% 4,662,021
2019-11-29 2019-11-27 127.134 35,323 -2,144 0.00% 4,490,765
2019-11-20 2019-11-18 122.585 37,467 -7,630 0.00% 4,592,910
2019-11-19 2019-11-15 120.836 45,097 -9,517 0.00% 5,449,337
2019-11-15 2019-11-13 120.136 54,614 +1,972 0.00% 6,561,113
2019-11-13 2019-11-11 122.352 52,642 +1,715 0.00% 6,440,865
2019-11-07 2019-11-05 127.718 50,927 +171 0.00% 6,504,269
2019-11-05 2019-11-01 126.434 50,756 +1,972 0.00% 6,417,309
2019-10-31 2019-10-29 125.385 48,784 -25,721 0.00% 6,116,770
2019-10-28 2019-10-24 123.868 74,505 +4,459 0.01% 9,228,821
2019-10-24 2019-10-22 125.035 70,046 -4,544 0.01% 8,758,191
2019-10-17 2019-10-15 125.618 74,590 +1,714 0.01% 9,369,849
2019-10-14 2019-10-10 119.670 72,876 +12,003 0.01% 8,721,038
2019-10-11 2019-10-09 120.486 60,873 +21,692 0.00% 7,334,345
2019-09-27 2019-09-25 120.136 39,181 +1,714 0.00% 4,707,052
2019-09-26 2019-09-24 120.719 37,467 +2,572 0.00% 4,522,989
2019-09-25 2019-09-23 120.136 34,895 +1,115 0.00% 4,192,149
2019-09-24 2019-09-20 121.302 33,780 +5,744 0.00% 4,097,597
2019-09-20 2019-09-18 124.568 28,036 +5,144 0.00% 3,492,397
2019-09-06 2019-09-04 129.006 22,892 -1,003 0.00% 2,953,212
2019-09-05 2019-09-03 126.419 23,895 +1,191 0.00% 3,020,784
2019-08-30 2019-08-28 120.422 22,704 +1,530 0.00% 2,734,051
2019-08-28 2019-08-26 129.124 21,174 -2,551 0.00% 2,734,069
2019-08-26 2019-08-22 135.239 23,725 +2,551 0.00% 3,208,546
2019-08-22 2019-08-20 131.358 21,174 +1,701 0.00% 2,781,380
2019-08-06 2019-08-02 121.598 19,473 -6,803 0.00% 2,367,869
2019-08-01 2019-07-30 133.475 26,276 -85 0.00% 3,507,190
2019-07-29 2019-07-25 130.888 26,361 +85 0.00% 3,450,335
2019-07-25 2019-07-23 132.652 26,276 +2,551 0.00% 3,485,560
2019-07-11 2019-07-09 124.067 23,725 +1,701 0.00% 2,943,492
2019-07-03 2019-06-28 126.302 22,024 +2,551 0.00% 2,781,664
2019-06-03 2019-05-30 109.849 19,473 +190 0.00% 2,139,082
2019-05-16 2019-05-14 117.271 19,283 -16,842 0.00% 2,261,333
2019-05-06 2019-05-02 125.049 36,125 +10,105 0.00% 4,517,405
2019-03-28 2019-03-26 123.743 26,020 +590 0.00% 3,219,792
2019-03-20 2019-03-18 129.799 25,430 -506 0.00% 3,300,801
2019-03-19 2019-03-15 124.337 25,936 +590 0.00% 3,224,798
2019-02-21 2019-02-19 115.608 25,346 -8,253 0.00% 2,930,206
2019-02-14 2019-02-12 113.352 33,599 -3,536 0.00% 3,808,510
2019-02-11 2019-02-04 108.067 37,135 -253 0.00% 4,013,078
2019-01-30 2019-01-28 106.523 37,388 +253 0.00% 3,982,699
2019-01-24 2019-01-22 106.523 37,135 +84 0.00% 3,955,748
2019-01-22 2019-01-18 106.523 37,051 -253 0.00% 3,946,801
2019-01-21 2019-01-17 106.523 37,304 -252 0.00% 3,973,751
2019-01-18 2019-01-16 106.523 37,556 +505 0.00% 4,000,595
2019-01-14 2019-01-10 110.621 37,051 -842 0.00% 4,098,601
2019-01-09 2019-01-07 102.248 37,893 +842 0.00% 3,874,494
2018-12-14 2018-12-12 115.786 37,051 -5,052 0.00% 4,290,001
2018-12-10 2018-12-06 115.014 42,103 +5,052 0.00% 4,842,454
2018-11-26 2018-11-22 112.580 37,051 -17,683 0.00% 4,171,201
2018-10-31 2018-10-29 99.636 54,734 -1,685 0.00% 5,453,458
2018-10-30 2018-10-26 98.448 56,419 +843 0.00% 5,554,343
2018-10-29 2018-10-25 101.773 55,576 +842 0.00% 5,656,150
2018-10-26 2018-10-24 103.376 54,734 -842 0.00% 5,658,206
2018-10-25 2018-10-23 104.386 55,576 -8,421 0.00% 5,801,349
2018-10-24 2018-10-22 102.723 63,997 -842 0.01% 6,573,982
2018-10-23 2018-10-19 98.389 64,839 -7,579 0.01% 6,379,426
2018-10-22 2018-10-18 100.883 72,418 -842 0.01% 7,305,715
2018-10-18 2018-10-15 99.101 73,260 -842 0.01% 7,260,158
2018-10-15 2018-10-11 99.754 74,102 -8,421 0.01% 7,392,001
2018-10-12 2018-10-10 101.358 82,523 -1,684 0.01% 8,364,333
2018-10-05 2018-10-03 116.440 84,207 +1,684 0.01% 9,805,022
2018-09-21 2018-09-19 112.046 82,523 -2,526 0.01% 9,246,337
2018-09-20 2018-09-18 108.008 85,049 +842 0.01% 9,185,963
2018-09-14 2018-09-12 108.008 84,207 -8,420 0.01% 9,095,021
2018-09-07 2018-09-05 119.784 92,627 +1,630 0.01% 11,095,204
2018-08-30 2018-08-28 120.502 90,997 -2,505 0.01% 10,965,356
2018-08-29 2018-08-27 114.334 93,502 +835 0.01% 10,690,414
2018-08-28 2018-08-24 114.873 92,667 +2,504 0.01% 10,644,895
2018-08-27 2018-08-23 118.167 90,163 -834 0.01% 10,654,256
2018-08-23 2018-08-21 113.315 90,997 -1,670 0.01% 10,311,359
2018-08-21 2018-08-17 110.201 92,667 +835 0.01% 10,211,996
2018-08-14 2018-08-10 113.435 91,832 +835 0.01% 10,416,977
2018-08-06 2018-08-02 111.698 90,997 +834 0.01% 10,164,209
2018-07-20 2018-07-18 117.508 90,163 -5,843 0.01% 10,594,856
2018-07-17 2018-07-13 117.328 96,006 +5,843 0.01% 11,264,204
2018-07-11 2018-07-09 117.568 90,163 -834 0.01% 10,600,256
2018-07-06 2018-07-04 109.243 90,997 +834 0.01% 9,940,760
2018-05-31 2018-05-29 109.684 90,163 +757 0.01% 9,889,417
2018-05-30 2018-05-28 110.529 89,406 +8,278 0.01% 9,881,986
2018-05-10 2018-05-08 105.093 81,128 -828 0.01% 8,526,023
2018-04-16 2018-04-12 102.678 81,956 -24,007 0.01% 8,415,039
2018-04-11 2018-04-09 101.590 105,963 -3,311 0.01% 10,764,818
2018-04-10 2018-04-06 100.745 109,274 -2,484 0.01% 11,008,784
2018-04-03 2018-03-28 95.128 111,758 +4,140 0.01% 10,631,282
2018-03-29 2018-03-27 96.638 107,618 +19,868 0.01% 10,399,953
2018-03-28 2018-03-26 95.792 87,750 -13,246 0.01% 8,405,756
2018-03-16 2018-03-14 96.154 100,996 -4,967 0.01% 9,711,218
2018-03-15 2018-03-13 95.732 105,963 -33,113 0.01% 10,144,017
2018-02-22 2018-02-20 96.034 139,076 +14,901 0.01% 13,355,981
2018-02-20 2018-02-13 93.014 124,175 -5,795 0.01% 11,549,983
2018-02-13 2018-02-09 85.222 129,970 -1,656 0.01% 11,076,348
2018-02-12 2018-02-08 89.148 131,626 -3,311 0.01% 11,734,228
2018-02-09 2018-02-07 86.430 134,937 -9,934 0.01% 11,662,648
2018-02-08 2018-02-06 87.638 144,871 +19,868 0.01% 12,696,246
2018-02-06 2018-02-02 94.705 125,003 -16,557 0.01% 11,838,399
2018-02-02 2018-01-31 97.544 141,560 -8,278 0.01% 13,808,279
2018-01-23 2018-01-19 97.121 149,838 -32,286 0.01% 14,552,395
2018-01-22 2018-01-18 96.698 182,124 -4,139 0.01% 17,611,039
2018-01-18 2018-01-16 94.101 186,263 +7,451 0.01% 17,527,522
2018-01-17 2018-01-15 94.403 178,812 +12,417 0.01% 16,880,376
2018-01-12 2018-01-10 93.980 166,395 +10,762 0.01% 15,637,825
2018-01-05 2018-01-03 94.101 155,633 +9,934 0.01% 14,645,210
2018-01-04 2018-01-02 92.772 145,699 -6,623 0.01% 13,516,812
2017-12-27 2017-12-21 84.860 152,322 +28,975 0.01% 12,926,038
2017-12-18 2017-12-14 87.034 123,347 +44,703 0.01% 10,735,420
2017-12-15 2017-12-13 88.363 78,644 +33,941 0.01% 6,949,225
2017-12-05 2017-12-01 88.182 44,703 -2,484 0.00% 3,941,994
2017-12-04 2017-11-30 85.162 47,187 +12,418 0.00% 4,018,537
2017-11-29 2017-11-27 89.873 34,769 +828 0.00% 3,124,796
2017-10-19 2017-10-17 79.726 33,941 -1,656 0.00% 2,705,983
2017-10-17 2017-10-13 77.189 35,597 -828 0.00% 2,747,709
2017-10-09 2017-10-04 76.042 36,425 -1,655 0.00% 2,769,821
2017-09-29 2017-09-27 74.290 38,080 -1,656 0.00% 2,828,971
2017-09-28 2017-09-26 71.874 39,736 +828 0.00% 2,855,996
2017-09-27 2017-09-25 71.874 38,908 +3,311 0.00% 2,796,484
2017-09-20 2017-09-18 75.679 35,597 -2,483 0.00% 2,693,959
2017-09-15 2017-09-13 71.995 38,080 -4,967 0.00% 2,741,572
2017-09-12 2017-09-08 72.357 43,047 +8,278 0.00% 3,114,771
2017-09-11 2017-09-07 70.787 34,769 +28,146 0.00% 2,461,196
2017-09-04 2017-08-31 76.585 6,623 +73 0.00% 507,225
2017-08-28 2017-08-24 76.097 6,550 +1,638 0.00% 498,434
2017-08-16 2017-08-14 65.104 4,912 +3,275 0.00% 319,789
2017-08-08 2017-08-04 65.104 1,637 -1,638 0.00% 106,575
2017-08-04 2017-08-02 63.516 3,275 +1,638 0.00% 208,014
2017-08-02 2017-07-31 63.821 1,637 +1,637 0.00% 104,475
2017-07-18 2017-07-14 65.348 0 -1,637
2017-07-11 2017-07-07 62.416 1,637 +1,637 0.00% 102,176
2017-06-30 2017-06-28 62.172 0 -9,824
2017-06-29 2017-06-27 61.195 9,824 -20,468 0.00% 601,180
2017-06-16 2017-06-14 62.966 30,292 -4,093 0.00% 1,907,369
2017-06-06 2017-06-02 66.203 34,385 -4,094 0.00% 2,276,389
2017-06-02 2017-05-31 66.669 38,479 +868 0.00% 2,565,338
2017-05-25 2017-05-23 66.544 37,611 -4,001 0.00% 2,502,770
2017-05-23 2017-05-19 66.231 41,612 -4,001 0.00% 2,756,011
2017-05-09 2017-05-05 64.732 45,613 -15,204 0.00% 2,952,602
2017-04-20 2017-04-18 61.920 60,817 -4,001 0.01% 3,765,782
2017-03-23 2017-03-21 65.294 64,818 -8,003 0.01% 4,232,222
2017-03-22 2017-03-20 64.232 72,821 +13,604 0.01% 4,677,419
2017-03-16 2017-03-14 62.795 59,217 -800 0.01% 3,718,510
2017-03-15 2017-03-13 61.670 60,017 +24,007 0.01% 3,701,246
2017-03-14 2017-03-10 61.483 36,010 +800 0.00% 2,213,985
2017-03-09 2017-03-07 59.671 35,210 -1,600 0.00% 2,100,999
2017-03-01 2017-02-27 58.233 36,810 +1,600 0.00% 2,143,573
2017-02-27 2017-02-23 58.983 35,210 -58,417 0.00% 2,076,799
2017-02-15 2017-02-13 60.545 93,627 -12,003 0.01% 5,668,672
2017-02-09 2017-02-07 59.546 105,630 +1,600 0.01% 6,289,797
2017-02-08 2017-02-06 58.608 104,030 -19,205 0.01% 6,097,024
2017-02-06 2017-02-02 57.984 123,235 +12,003 0.01% 7,145,597
2017-02-03 2017-02-01 59.421 111,232 -29,608 0.01% 6,609,472
2017-02-02 2017-01-27 60.045 140,840 -4,001 0.01% 8,456,797
2017-01-26 2017-01-24 60.858 144,841 +29,608 0.01% 8,814,688
2017-01-25 2017-01-23 63.669 115,233 -800 0.01% 7,336,814
2017-01-23 2017-01-19 64.294 116,033 -12,003 0.01% 7,460,250
2017-01-20 2017-01-18 65.419 128,036 +800 0.01% 8,375,973
2017-01-04 2016-12-30 61.295 127,236 -6,402 0.01% 7,798,938
2016-12-07 2016-12-05 60.108 133,638 -4,001 0.01% 8,032,699
2016-11-28 2016-11-24 58.108 137,639 +2,401 0.01% 7,997,991
2016-11-23 2016-11-21 59.983 135,238 -801 0.01% 8,111,972
2016-11-18 2016-11-16 59.296 136,039 +14,404 0.01% 8,066,518
2016-11-17 2016-11-15 59.171 121,635 +17,605 0.01% 7,197,224
2016-11-16 2016-11-14 59.483 104,030 -1,600 0.01% 6,188,025
2016-11-15 2016-11-11 59.171 105,630 +23,207 0.01% 6,250,197
2016-11-11 2016-11-09 61.420 82,423 +52,815 0.01% 5,062,423
2016-11-09 2016-11-07 63.107 29,608 +4,801 0.00% 1,868,473
2016-11-03 2016-11-01 64.544 24,807 +3,201 0.00% 1,601,146
2016-10-31 2016-10-27 63.732 21,606 -1,601 0.00% 1,376,991
2016-09-08 2016-09-06 67.606 23,207 -800 0.00% 1,568,927
2016-08-24 2016-08-22 59.608 24,007 -1,600 0.00% 1,431,010
2016-08-03 2016-07-29 51.110 25,607 +800 0.00% 1,308,786
2016-07-26 2016-07-22 52.673 24,807 -1,601 0.00% 1,306,647
2016-07-25 2016-07-21 53.422 26,408 -1,600 0.00% 1,410,776
2016-07-20 2016-07-18 52.860 28,008 -78,422 0.00% 1,480,502
2016-07-15 2016-07-13 51.298 106,430 -3,201 0.01% 5,459,636
2016-07-14 2016-07-12 49.986 109,631 +76,822 0.01% 5,479,991
2016-07-13 2016-07-11 49.673 32,809 -3,201 0.00% 1,629,734
2016-07-12 2016-07-08 48.424 36,010 -10,403 0.00% 1,743,738
2016-07-08 2016-07-06 47.112 46,413 +8,802 0.00% 2,186,591
2016-07-07 2016-07-05 48.486 37,611 -2,400 0.00% 1,823,615
2016-07-05 2016-06-30 46.799 40,011 +2,400 0.00% 1,872,482
2016-06-30 2016-06-28 45.362 37,611 +2,401 0.00% 1,706,114
2016-06-29 2016-06-27 45.862 35,210 +12,003 0.00% 1,614,799
2016-06-28 2016-06-24 45.799 23,207 +2,401 0.00% 1,062,868
2016-06-17 2016-06-15 47.362 20,806 +2,401 0.00% 985,404
2016-06-03 2016-06-01 50.122 18,405 +509 0.00% 922,494
2016-06-01 2016-05-30 49.993 17,896 +2,334 0.00% 894,682
2016-05-30 2016-05-26 49.544 15,562 -2,334 0.00% 770,998
2016-05-24 2016-05-20 48.001 17,896 +2,334 0.00% 859,033
2016-05-20 2016-05-18 49.736 15,562 -2,334 0.00% 773,998
2016-05-19 2016-05-17 49.608 17,896 -2,335 0.00% 887,782
2016-05-17 2016-05-13 47.166 20,231 +10,116 0.00% 954,216
2016-05-13 2016-05-11 49.158 10,115 +2,334 0.00% 497,234
2016-04-26 2016-04-22 51.664 7,781 -778 0.00% 401,999
2016-04-22 2016-04-20 49.929 8,559 +2,334 0.00% 427,344
2016-04-19 2016-04-15 51.471 6,225 -1,556 0.00% 320,409
2016-04-13 2016-04-11 50.893 7,781 +3,890 0.00% 395,999
2016-04-12 2016-04-08 52.178 3,891 +3,891 0.00% 203,025
2016-03-11 2016-03-09 50.765 0 -4,669
2016-03-10 2016-03-08 48.772 4,669 +2,335 0.00% 227,719
2016-03-09 2016-03-07 49.479 2,334 +2,334 0.00% 115,485
2016-01-11 2016-01-07 53.592 0 -2,334
2016-01-06 2016-01-04 55.070 2,334 +2,334 0.00% 128,533
2015-12-08 2015-12-04 52.178 0 -1,556
2015-12-04 2015-12-02 51.150 1,556 +1,556 0.00% 79,590
2015-11-06 2015-11-04 51.921 0 -2,334
2015-10-20 2015-10-16 47.423 2,334 +2,334 0.00% 110,685
2015-10-14 2015-10-12 49.158 0 -3,112
2015-10-13 2015-10-09 46.652 3,112 +2,334 0.00% 145,181
2015-10-12 2015-10-08 47.873 778 +778 0.00% 37,245
2015-07-28 2015-07-24 51.600 0 -778
2015-07-22 2015-07-20 51.407 778 +778 0.00% 39,995
2015-07-03 2015-06-30 48.451 0 -77,810
2015-07-02 2015-06-29 47.230 77,810 -778 0.01% 3,674,988
2015-06-29 2015-06-25 48.901 78,588 +778 0.01% 3,843,033
2015-06-26 2015-06-24 47.680 77,810 +77,810 0.01% 3,709,988
2015-05-08 2015-05-06 49.205 0 -2,271
2015-05-04 2015-04-29 48.544 2,271 +2,271 0.00% 110,244
2015-04-27 2015-04-23 50.129 0 -9,085
2015-04-01 2015-03-30 45.704 9,085 -7,570 0.00% 415,221
2015-02-17 2015-02-13 40.685 16,655 +7,570 0.00% 677,601
2014-12-30 2014-12-24 33.618 9,085 -9,084 0.00% 305,416
2014-12-22 2014-12-18 33.684 18,169 +9,084 0.00% 611,998
2014-09-29 2014-09-25 32.693 9,085 -2,271 0.00% 297,015
2014-09-24 2014-09-22 32.429 11,356 -3,028 0.00% 368,261
2014-09-23 2014-09-19 31.504 14,384 +5,299 0.00% 453,155
2014-09-11 2014-09-08 32.693 9,085 -2,271 0.00% 297,015
2014-08-22 2014-08-20 30.910 11,356 -3,028 0.00% 351,010
2014-08-21 2014-08-19 30.910 14,384 +3,028 0.00% 444,605
2014-08-18 2014-08-14 31.306 11,356 -7,570 0.00% 355,511
2014-08-14 2014-08-12 30.249 18,926 +1,514 0.00% 572,497
2014-08-13 2014-08-11 29.985 17,412 +7,570 0.00% 522,100
2014-08-11 2014-08-07 31.240 9,842 -7,570 0.00% 307,463
2014-08-08 2014-08-06 30.117 17,412 +7,570 0.00% 524,400
2014-07-31 2014-07-29 33.816 9,842 +2,272 0.00% 332,814
2014-07-24 2014-07-22 35.533 7,570 -757 0.00% 268,984
2014-07-22 2014-07-18 34.939 8,327 -2,272 0.00% 290,933
2014-07-18 2014-07-16 35.863 10,599 -2,271 0.00% 380,114
2014-07-04 2014-07-02 35.335 12,870 -757 0.00% 454,759
2014-06-17 2014-06-13 35.203 13,627 +4,542 0.00% 479,707
2014-06-04 2014-05-30 36.720 9,085 +245 0.00% 333,601
2014-05-29 2014-05-27 37.059 8,840 -1,473 0.00% 327,604
2014-05-27 2014-05-23 35.702 10,313 +1,473 0.00% 368,193
2014-05-19 2014-05-15 37.874 8,840 -3,683 0.00% 334,804
2014-04-15 2014-04-11 34.887 12,523 +10,313 0.00% 436,894
2014-03-31 2014-03-27 33.733 2,210 +737 0.00% 74,551
2014-03-25 2014-03-21 34.887 1,473 -7,367 0.00% 51,389
2014-03-21 2014-03-19 33.530 8,840 -1,473 0.00% 296,404
2014-03-19 2014-03-17 33.326 10,313 -7,367 0.00% 343,693
2014-03-17 2014-03-13 33.326 17,680 +2,947 0.00% 589,208
2014-03-13 2014-03-11 33.801 14,733 -1,473 0.00% 497,995
2014-03-12 2014-03-10 33.326 16,206 +5,893 0.00% 540,085
2014-03-10 2014-03-06 34.480 10,313 +3,683 0.00% 355,593
2014-03-06 2014-03-04 35.023 6,630 +1,473 0.00% 232,203
2014-03-05 2014-03-03 35.566 5,157 +2,947 0.00% 183,414
2014-03-04 2014-02-28 36.788 2,210 -1,473 0.00% 81,301
2014-02-27 2014-02-25 35.362 3,683 -2,947 0.00% 130,240
2014-02-26 2014-02-24 34.819 6,630 +2,210 0.00% 230,853
2014-02-24 2014-02-20 35.770 4,420 -3,683 0.00% 158,102
2014-02-18 2014-02-14 36.177 8,103 +4,420 0.00% 293,142
2014-02-17 2014-02-13 36.788 3,683 +736 0.00% 135,490
2014-02-12 2014-02-10 36.991 2,947 -8,840 0.00% 109,014
2014-02-11 2014-02-07 35.023 11,787 +6,630 0.00% 412,817
2014-02-06 2014-02-04 34.412 5,157 +4,420 0.00% 177,464
2014-02-05 2014-01-30 36.313 737 -736 0.00% 26,762
2014-02-04 2014-01-28 35.227 1,473 -5,894 0.00% 51,889
2014-01-29 2014-01-27 34.276 7,367 +6,630 0.00% 252,515
2013-12-13 2013-12-11 38.892 737 -11,786 0.00% 28,663
2013-12-12 2013-12-10 38.824 12,523 +11,786 0.00% 486,193
2013-12-10 2013-12-06 38.213 737 -2,210 0.00% 28,163
2013-12-09 2013-12-05 37.874 2,947 +2,210 0.00% 111,614
2013-12-05 2013-12-03 40.792 737 -1,473 0.00% 30,064
2013-11-18 2013-11-14 34.548 2,210 -20,626 0.00% 76,351
2013-11-06 2013-11-04 35.566 22,836 -5,157 0.00% 812,187
2013-11-05 2013-11-01 35.566 27,993 +737 0.00% 995,601
2013-11-01 2013-10-30 35.905 27,256 -16,207 0.00% 978,639
2013-10-31 2013-10-29 36.177 43,463 +13,260 0.00% 1,572,359
2013-10-30 2013-10-28 36.584 30,203 -1,473 0.00% 1,104,952
2013-10-23 2013-10-21 36.584 31,676 -737 0.00% 1,158,841
2013-10-22 2013-10-18 36.720 32,413 +1,473 0.00% 1,190,203
2013-10-08 2013-10-04 36.788 30,940 -1,473 0.00% 1,138,215
2013-10-04 2013-10-02 35.702 32,413 -7,366 0.00% 1,157,203
2013-10-02 2013-09-27 35.430 39,779 +5,893 0.00% 1,409,383
2013-09-30 2013-09-26 34.005 33,886 +5,893 0.00% 1,152,292
2013-09-25 2013-09-23 33.937 27,993 -14,733 0.00% 950,001
2013-09-24 2013-09-19 33.462 42,726 -14,733 0.00% 1,429,696
2013-09-18 2013-09-16 33.530 57,459 +7,366 0.01% 1,926,592
2013-09-10 2013-09-06 34.005 50,093 +1,474 0.00% 1,703,411
2013-09-09 2013-09-05 34.616 48,619 +11,049 0.00% 1,682,987
2013-09-05 2013-09-03 33.394 37,570 +1,474 0.00% 1,254,616
2013-08-30 2013-08-28 32.512 36,096 -737 0.00% 1,173,544
2013-08-26 2013-08-22 32.580 36,833 +1,473 0.00% 1,200,005
2013-08-23 2013-08-21 32.580 35,360 -6,629 0.00% 1,152,015
2013-08-22 2013-08-20 33.869 41,989 -1,474 0.00% 1,422,135
2013-08-21 2013-08-19 32.647 43,463 +1,474 0.00% 1,418,958
2013-08-19 2013-08-15 32.580 41,989 -2,210 0.00% 1,367,985
2013-08-16 2013-08-13 33.055 44,199 -1,474 0.00% 1,460,986
2013-08-15 2013-08-12 31.561 45,673 -2,946 0.00% 1,441,508
2013-08-13 2013-08-09 31.222 48,619 +736 0.00% 1,517,989
2013-08-12 2013-08-08 31.290 47,883 -736 0.00% 1,498,259
2013-08-09 2013-08-07 31.358 48,619 -5,157 0.00% 1,524,589
2013-08-08 2013-08-06 30.068 53,776 +6,630 0.01% 1,616,951
2013-08-07 2013-08-05 31.561 47,146 -8,840 0.00% 1,487,998
2013-08-06 2013-08-02 29.457 55,986 +2,210 0.01% 1,649,202
2013-08-05 2013-08-01 29.797 53,776 -2,210 0.01% 1,602,351
2013-08-02 2013-07-31 29.797 55,986 +3,683 0.01% 1,668,202
2013-08-01 2013-07-30 31.222 52,303 -2,946 0.01% 1,633,011
2013-07-30 2013-07-26 31.833 55,249 -2,947 0.01% 1,758,741
2013-07-25 2013-07-23 31.426 58,196 -13,260 0.01% 1,828,853
2013-07-24 2013-07-22 30.408 71,456 -2,946 0.01% 2,172,808
2013-07-23 2013-07-19 30.340 74,402 +3,683 0.01% 2,257,339
2013-07-22 2013-07-18 30.476 70,719 -1,473 0.01% 2,155,198
2013-07-19 2013-07-17 29.797 72,192 -3,684 0.01% 2,151,088
2013-07-18 2013-07-16 29.797 75,876 -8,103 0.01% 2,260,860
2013-07-17 2013-07-15 28.779 83,979 +737 0.01% 2,416,803
2013-07-16 2013-07-12 28.100 83,242 +4,420 0.01% 2,339,093
2013-07-15 2013-07-11 28.236 78,822 +736 0.01% 2,225,592
2013-07-12 2013-07-10 28.643 78,086 +4,420 0.01% 2,236,610
2013-07-03 2013-06-28 30.272 73,666 +16,207 0.01% 2,230,009
2013-07-02 2013-06-27 31.019 57,459 -3,684 0.01% 1,782,292
2013-06-28 2013-06-26 30.476 61,143 -736 0.01% 1,863,364
2013-06-27 2013-06-25 28.847 61,879 -7,367 0.01% 1,784,995
2013-06-26 2013-06-24 28.507 69,246 -18,416 0.01% 1,974,007
2013-06-25 2013-06-21 29.593 87,662 +2,210 0.01% 2,594,195
2013-06-24 2013-06-20 29.729 85,452 +14,733 0.01% 2,540,394
2013-06-21 2013-06-19 31.629 70,719 -24,310 0.01% 2,236,798
2013-06-20 2013-06-18 31.697 95,029 +30,203 0.01% 3,012,158
2013-06-19 2013-06-17 33.462 64,826 -2,210 0.01% 2,169,206
2013-06-18 2013-06-14 33.258 67,036 +8,840 0.01% 2,229,507
2013-06-17 2013-06-13 33.937 58,196 +7,367 0.01% 1,975,003
2013-06-14 2013-06-11 35.023 50,829 -29,467 0.01% 1,780,188
2013-06-13 2013-06-10 34.887 80,296 +27,993 0.01% 2,801,313
2013-06-11 2013-06-07 35.702 52,303 -6,630 0.01% 1,867,313
2013-06-10 2013-06-06 34.480 58,933 +2,210 0.01% 2,032,015
2013-06-07 2013-06-05 33.733 56,723 -11,786 0.01% 1,913,464
2013-06-06 2013-06-04 33.123 68,509 +11,050 0.01% 2,269,197
2013-06-05 2013-06-03 34.276 57,459 +10,313 0.01% 1,969,492
2013-05-31 2013-05-29 36.593 47,146 +1,236 0.00% 1,725,229
2013-05-21 2013-05-16 33.875 45,910 -4,304 0.00% 1,555,200
2013-05-20 2013-05-15 31.714 50,214 +1,435 0.01% 1,592,498
2013-05-15 2013-05-13 32.969 48,779 -7,174 0.01% 1,608,187
2013-05-14 2013-05-10 33.387 55,953 -7,173 0.01% 1,868,106
2013-05-13 2013-05-09 32.620 63,126 +5,021 0.01% 2,059,191
2013-05-10 2013-05-08 33.736 58,105 +4,304 0.01% 1,960,205
2013-05-09 2013-05-07 34.363 53,801 +3,587 0.01% 1,848,757
2013-04-29 2013-04-25 31.366 50,214 -7,174 0.01% 1,574,998
2013-04-25 2013-04-23 28.996 57,388 +5,739 0.01% 1,664,014
2013-04-23 2013-04-19 29.066 51,649 +1,435 0.01% 1,501,207
2013-04-11 2013-04-09 30.111 50,214 +717 0.01% 1,511,998
2013-03-26 2013-03-22 30.390 49,497 -2,869 0.01% 1,504,208
2013-03-22 2013-03-20 30.390 52,366 -3,587 0.01% 1,591,397
2013-03-21 2013-03-19 29.414 55,953 -4,304 0.01% 1,645,805
2013-03-20 2013-03-18 28.578 60,257 +13,630 0.01% 1,722,003
2013-03-19 2013-03-15 29.972 46,627 +717 0.00% 1,397,489
2013-03-14 2013-03-12 30.808 45,910 +2,869 0.00% 1,414,400
2013-03-04 2013-02-28 30.669 43,041 -6,456 0.00% 1,320,011
2013-03-01 2013-02-27 29.902 49,497 -10,043 0.01% 1,480,058
2013-02-28 2013-02-26 29.135 59,540 -35,867 0.01% 1,734,713
2013-02-25 2013-02-21 29.275 95,407 -17,933 0.01% 2,793,008
2013-02-22 2013-02-20 28.299 113,340 +22,955 0.01% 3,207,390
2013-02-21 2013-02-19 29.344 90,385 +1,434 0.01% 2,652,290
2013-02-08 2013-02-06 28.159 88,951 -10,760 0.01% 2,504,810
2013-02-07 2013-02-05 26.710 99,711 +8,608 0.01% 2,663,245
2013-02-06 2013-02-04 27.184 91,103 +2,152 0.01% 2,476,509
2013-02-05 2013-02-01 27.239 88,951 -10,760 0.01% 2,422,970
2013-02-04 2013-01-31 26.264 99,711 +12,912 0.01% 2,618,765
2013-01-31 2013-01-29 26.068 86,799 +3,587 0.01% 2,262,710
2013-01-30 2013-01-28 26.013 83,212 -67,430 0.01% 2,164,563
2013-01-29 2013-01-25 25.650 150,642 -20,086 0.02% 3,863,994
2013-01-28 2013-01-24 25.093 170,728 -717 0.02% 4,284,004
2013-01-25 2013-01-23 24.646 171,445 +1,434 0.02% 4,225,515
2013-01-24 2013-01-22 24.953 170,011 +53,801 0.02% 4,242,312
2013-01-22 2013-01-18 23.280 116,210 +53,084 0.01% 2,705,407
2013-01-21 2013-01-17 22.918 63,126 +5,021 0.01% 1,446,714
2013-01-18 2013-01-16 23.280 58,105 +1,435 0.01% 1,352,703
2013-01-17 2013-01-15 23.782 56,670 +717 0.01% 1,347,736
2013-01-14 2013-01-10 24.145 55,953 -3,587 0.01% 1,350,964
2013-01-11 2013-01-09 23.225 59,540 +39,454 0.01% 1,382,791
2013-01-04 2013-01-02 24.870 20,086 +14,347 0.00% 499,529
2013-01-03 2012-12-31 24.396 5,739 +3,587 0.00% 140,006
2012-12-13 2012-12-11 21.412 2,152 -717 0.00% 46,079
2012-11-29 2012-11-27 20.910 2,869 -2,870 0.00% 59,992
2012-11-23 2012-11-21 20.883 5,739 +2,870 0.00% 119,845
2012-11-14 2012-11-12 21.189 2,869 -35,868 0.00% 60,792
2012-09-25 2012-09-21 18.541 38,737 -717 0.00% 718,208
2012-09-21 2012-09-19 18.429 39,454 -717 0.00% 727,102
2012-09-20 2012-09-18 17.927 40,171 +717 0.00% 720,155
2012-09-17 2012-09-13 18.652 39,454 -2,152 0.00% 735,902
2012-09-13 2012-09-11 19.015 41,606 -10,760 0.00% 791,121
2012-09-10 2012-09-06 18.708 52,366 -717 0.01% 979,658
2012-09-06 2012-09-04 18.011 53,083 -718 0.01% 956,072
2012-09-03 2012-08-30 17.453 53,801 -717 0.01% 939,004
2012-08-29 2012-08-27 16.784 54,518 +717 0.01% 915,038
2012-08-24 2012-08-22 16.673 53,801 +718 0.01% 897,003
2012-08-22 2012-08-20 17.760 53,083 +14,346 0.01% 942,752
2012-08-15 2012-08-13 18.792 38,737 -1,434 0.00% 727,928
2012-08-09 2012-08-07 19.266 40,171 -718 0.00% 773,915
2012-07-25 2012-07-23 18.764 40,889 -717 0.00% 767,227
2012-07-20 2012-07-18 18.429 41,606 +717 0.00% 766,761
2012-07-19 2012-07-17 18.596 40,889 +718 0.00% 760,387
2012-07-12 2012-07-10 19.739 40,171 +1,434 0.00% 792,955
2012-07-11 2012-07-09 19.628 38,737 -717 0.00% 760,328
2012-07-05 2012-07-03 18.568 39,454 +717 0.00% 732,602
2012-07-03 2012-06-28 18.457 38,737 -717 0.00% 714,968
2012-06-27 2012-06-25 18.959 39,454 -5,739 0.00% 748,002
2012-06-26 2012-06-22 18.959 45,193 +6,456 0.00% 856,806
2012-06-25 2012-06-21 19.238 38,737 -717 0.00% 745,208
2012-06-21 2012-06-19 18.819 39,454 +717 0.00% 742,502
2012-06-11 2012-06-07 19.377 38,737 -4,304 0.00% 750,608
2012-06-08 2012-06-06 19.042 43,041 -21,520 0.00% 819,607
2012-06-07 2012-06-05 18.819 64,561 -17,934 0.01% 1,215,001
2012-06-06 2012-06-04 18.541 82,495 +5,739 0.01% 1,529,508
2012-06-05 2012-06-01 19.126 76,756 +7,174 0.01% 1,468,044
2012-06-01 2012-05-30 20.105 69,582 -18,220 0.01% 1,398,981
2012-05-31 2012-05-29 19.295 87,802 +22,815 0.01% 1,694,183
2012-05-30 2012-05-28 19.758 64,987 +24,197 0.01% 1,284,036
2012-05-25 2012-05-23 20.424 40,790 -4,839 0.00% 833,083
2012-05-22 2012-05-18 20.048 45,629 +5,531 0.00% 914,754
2012-05-14 2012-05-10 20.366 40,098 -32,494 0.00% 816,630
2012-05-07 2012-05-03 20.684 72,592 +2,765 0.01% 1,501,498
2012-05-03 2012-04-30 21.118 69,827 -20,740 0.01% 1,474,607
2012-04-30 2012-04-26 20.568 90,567 +22,814 0.01% 1,862,815
2012-04-25 2012-04-23 20.337 67,753 -3,456 0.01% 1,377,888
2012-04-24 2012-04-20 20.250 71,209 -17,284 0.01% 1,441,992
2012-04-19 2012-04-17 19.411 88,493 -692 0.01% 1,717,756
2012-04-18 2012-04-16 19.527 89,185 +51,852 0.01% 1,741,509
2012-04-16 2012-04-12 21.957 37,333 -1,383 0.00% 819,718
2012-04-11 2012-04-05 21.697 38,716 -4,148 0.00% 840,005
2012-04-10 2012-04-03 21.436 42,864 +1,383 0.00% 918,842
2012-04-02 2012-03-29 21.610 41,481 -5,531 0.00% 896,396
2012-03-29 2012-03-27 21.812 47,012 -3,457 0.01% 1,025,440
2012-03-28 2012-03-26 20.279 50,469 +8,988 0.01% 1,023,464
2012-03-27 2012-03-23 20.424 41,481 +4,148 0.00% 847,196
2012-03-23 2012-03-21 20.511 37,333 -691 0.00% 765,719
2012-03-22 2012-03-20 20.337 38,024 +1,382 0.00% 773,291
2012-03-16 2012-03-14 20.192 36,642 -691 0.00% 739,886
2012-03-01 2012-02-28 19.295 37,333 +691 0.00% 720,359
2012-02-29 2012-02-27 19.556 36,642 +692 0.00% 716,566
2012-02-06 2012-02-02 16.865 35,950 -2,074 0.00% 606,314
2012-02-03 2012-02-01 16.287 38,024 -3,457 0.00% 619,293
2012-02-01 2012-01-30 16.171 41,481 -692 0.00% 670,797
2012-01-31 2012-01-27 15.969 42,173 -11,753 0.00% 673,447
2012-01-27 2012-01-20 15.217 53,926 -4,148 0.01% 820,567
2012-01-12 2012-01-10 14.696 58,074 +2,074 0.01% 853,445
2012-01-10 2012-01-06 14.812 56,000 +1,383 0.01% 829,446
2011-12-29 2011-12-23 15.130 54,617 -44,247 0.01% 826,341
2011-12-28 2011-12-22 15.014 98,864 +44,247 0.01% 1,484,347
2011-12-16 2011-12-14 15.303 54,617 -7,605 0.01% 835,822
2011-12-09 2011-12-07 15.795 62,222 -267,553 0.01% 982,803
2011-12-08 2011-12-06 15.361 329,775 -8,297 0.04% 5,065,733
2011-12-06 2011-12-02 14.696 338,072 +275,850 0.04% 4,968,244
2011-11-30 2011-11-28 16.200 62,222 -157,628 0.01% 1,008,003
2011-11-28 2011-11-24 15.737 219,850 -2,766 0.03% 3,459,835
2011-11-17 2011-11-15 15.622 222,616 -3,456 0.03% 3,477,604
2011-11-09 2011-11-07 15.043 226,072 +160,393 0.03% 3,400,793
2011-10-26 2011-10-24 14.450 65,679 -6,913 0.01% 949,056
2011-10-25 2011-10-21 13.524 72,592 -691 0.01% 981,749
2011-10-17 2011-10-13 13.611 73,283 -7,605 0.01% 997,454
2011-10-14 2011-10-12 12.353 80,888 +7,605 0.01% 999,176
2011-10-10 2011-10-06 12.439 73,283 -4,149 0.01% 911,595
2011-09-30 2011-09-27 12.295 77,432 -11,753 0.01% 952,005
2011-09-28 2011-09-26 12.049 89,185 -29,728 0.01% 1,074,575
2011-09-23 2011-09-21 13.973 118,913 +4,148 0.01% 1,661,524
2011-09-21 2011-09-19 14.450 114,765 -37,333 0.01% 1,658,345
2011-09-20 2011-09-16 14.783 152,098 +35,951 0.02% 2,248,404
2011-09-19 2011-09-15 14.985 116,147 -6,223 0.01% 1,740,475
2011-09-16 2011-09-14 14.609 122,370 -3,456 0.01% 1,787,707
2011-09-15 2011-09-12 14.754 125,826 +691 0.01% 1,856,396
2011-09-12 2011-09-08 15.245 125,135 +4,840 0.01% 1,907,741
2011-09-09 2011-09-07 15.477 120,295 -45,630 0.01% 1,861,793
2011-09-08 2011-09-06 14.812 165,925 -13,827 0.02% 2,457,604
2011-09-06 2011-09-02 14.840 179,752 +51,852 0.02% 2,667,603
2011-09-05 2011-09-01 15.332 127,900 -34,568 0.01% 1,960,995
2011-08-31 2011-08-29 15.245 162,468 -8,988 0.02% 2,476,900
2011-08-30 2011-08-26 15.159 171,456 -20,740 0.02% 2,599,046
2011-08-29 2011-08-25 15.101 192,196 +3,457 0.02% 2,902,317
2011-08-25 2011-08-23 15.419 188,739 -62,222 0.02% 2,910,174
2011-08-24 2011-08-22 15.390 250,961 +55,999 0.03% 3,862,317
2011-08-23 2011-08-19 15.419 194,962 +6,223 0.02% 3,006,126
2011-08-12 2011-08-10 15.448 188,739 -91,259 0.02% 2,915,634
2011-08-11 2011-08-09 14.869 279,998 +51,851 0.03% 4,163,399
2011-08-10 2011-08-08 15.188 228,147 +39,408 0.03% 3,465,007
2011-08-09 2011-08-05 15.911 188,739 -8,297 0.02% 3,002,993
2011-08-05 2011-08-03 16.258 197,036 -2,074 0.02% 3,203,406
2011-08-03 2011-08-01 16.547 199,110 +6,914 0.02% 3,294,725
2011-08-01 2011-07-28 15.911 192,196 -14,519 0.02% 3,057,997
2011-07-29 2011-07-27 15.940 206,715 +2,766 0.02% 3,294,986
2011-07-28 2011-07-26 15.911 203,949 +2,074 0.02% 3,244,997
2011-07-27 2011-07-25 15.824 201,875 +11,062 0.02% 3,194,478
2011-07-25 2011-07-21 15.940 190,813 -3,457 0.02% 3,041,512
2011-07-22 2011-07-20 15.969 194,270 -4,840 0.02% 3,102,236
2011-07-21 2011-07-19 15.911 199,110 +11,062 0.02% 3,168,005
2011-07-20 2011-07-18 16.258 188,048 -2,765 0.02% 3,057,279
2011-07-07 2011-07-05 15.882 190,813 -13,828 0.02% 3,030,472
2011-07-06 2011-07-04 15.708 204,641 -2,074 0.02% 3,214,567
2011-06-30 2011-06-28 15.217 206,715 -691 0.02% 3,145,486
2011-06-24 2011-06-22 15.043 207,406 -691 0.02% 3,120,001
2011-06-21 2011-06-17 15.043 208,097 -69,136 0.02% 3,130,395
2011-06-20 2011-06-16 14.725 277,233 -16,592 0.03% 4,082,186
2011-06-16 2011-06-14 15.188 293,825 -1,383 0.03% 4,462,498
2011-06-15 2011-06-13 14.783 295,208 -15,901 0.03% 4,363,943
2011-06-14 2011-06-10 14.869 311,109 -13,827 0.04% 4,626,001
2011-06-13 2011-06-09 14.985 324,936 +13,827 0.04% 4,869,200
2011-06-10 2011-06-08 15.506 311,109 +3,457 0.04% 4,824,001
2011-06-09 2011-06-07 15.882 307,652 -31,111 0.04% 4,886,097
2011-06-03 2011-06-01 15.506 338,763 -51,852 0.04% 5,252,799
2011-06-01 2011-05-30 14.812 390,615 -13,827 0.05% 5,785,607
2011-05-31 2011-05-27 14.609 404,442 -1,382 0.05% 5,908,506
2011-05-30 2011-05-26 14.175 405,824 -1,383 0.05% 5,752,596
2011-05-27 2011-05-25 14.175 407,207 -3,457 0.05% 5,772,200
2011-05-26 2011-05-24 13.568 410,664 -20,740 0.05% 5,571,723
2011-05-25 2011-05-23 13.683 431,404 +6,913 0.05% 5,903,035
2011-05-20 2011-05-18 14.860 424,491 +16,593 0.05% 6,307,983
2011-05-19 2011-05-17 15.370 407,898 +14,832 0.05% 6,269,579
2011-05-16 2011-05-12 14.050 393,066 -6,662 0.05% 5,522,404
2011-05-06 2011-05-04 13.464 399,728 -33,310 0.05% 5,382,002
2011-05-05 2011-05-03 13.509 433,038 -242,502 0.05% 5,849,993
2011-05-03 2011-04-28 13.779 675,540 -37,974 0.08% 9,308,519
2011-04-27 2011-04-21 13.839 713,514 -1,333 0.09% 9,874,617
2011-04-26 2011-04-20 13.389 714,847 -666 0.09% 9,571,165
2011-04-21 2011-04-19 13.584 715,513 -26,648 0.09% 9,719,702
2011-04-20 2011-04-18 13.734 742,161 -13,325 0.09% 10,193,095
2011-04-18 2011-04-14 13.359 755,486 -45,302 0.09% 10,092,605
2011-04-14 2011-04-12 13.509 800,788 +17,321 0.10% 10,817,999
2011-04-13 2011-04-11 13.839 783,467 +254,494 0.09% 10,842,726
2011-04-12 2011-04-08 13.629 528,973 +23,317 0.06% 7,209,518
2011-04-11 2011-04-07 13.644 505,656 -5,329 0.06% 6,899,314
2011-04-08 2011-04-06 13.599 510,985 -13,991 0.06% 6,949,014
2011-04-04 2011-03-31 13.779 524,976 -30,646 0.06% 7,233,841
2011-04-01 2011-03-30 13.359 555,622 -127,246 0.07% 7,422,604
2011-03-31 2011-03-29 12.609 682,868 -31,312 0.08% 8,609,995
2011-03-28 2011-03-24 12.068 714,180 +13,324 0.09% 8,618,875
2011-03-24 2011-03-22 12.083 700,856 +2,665 0.08% 8,468,598
2011-03-23 2011-03-21 11.858 698,191 -4,664 0.08% 8,279,197
2011-03-22 2011-03-18 11.633 702,855 +6,662 0.08% 8,176,253
2011-03-21 2011-03-17 11.633 696,193 +23,318 0.08% 8,098,754
2011-03-17 2011-03-15 12.233 672,875 -27,315 0.08% 8,231,498
2011-03-16 2011-03-14 12.443 700,190 +6,662 0.08% 8,712,791
2011-03-15 2011-03-11 12.338 693,528 -666 0.08% 8,557,022
2011-03-14 2011-03-10 12.579 694,194 +6,662 0.08% 8,731,960
2011-03-10 2011-03-08 12.594 687,532 +5,330 0.08% 8,658,481
2011-03-01 2011-02-25 13.449 682,202 -35,309 0.08% 9,175,038
2011-02-25 2011-02-23 13.509 717,511 -2,665 0.09% 9,692,994
2011-02-23 2011-02-21 13.554 720,176 -6,662 0.09% 9,761,426
2011-02-18 2011-02-16 13.659 726,838 -39,973 0.09% 9,928,094
2011-02-17 2011-02-15 13.539 766,811 +1,998 0.09% 10,382,017
2011-02-16 2011-02-14 13.509 764,813 -6,662 0.09% 10,332,005
2011-02-15 2011-02-11 13.209 771,475 -21,985 0.09% 10,190,404
2011-02-14 2011-02-10 13.509 793,460 +6,662 0.10% 10,719,003
2011-02-11 2011-02-09 13.869 786,798 -13,324 0.09% 10,912,445
2011-02-07 2011-01-31 13.629 800,122 -15,989 0.10% 10,905,082
2011-02-01 2011-01-28 13.449 816,111 -9,327 0.10% 10,976,000
2011-01-31 2011-01-27 13.404 825,438 +666 0.10% 11,064,270
2011-01-28 2011-01-26 13.329 824,772 +11,992 0.10% 10,993,443
2011-01-27 2011-01-25 13.554 812,780 -35,309 0.10% 11,016,601
2011-01-24 2011-01-20 13.479 848,089 -13,991 0.10% 11,431,537
2011-01-21 2011-01-19 13.524 862,080 -15,989 0.10% 11,658,944
2011-01-18 2011-01-14 13.959 878,069 +33,977 0.11% 12,257,403
2011-01-17 2011-01-13 14.275 844,092 -6,662 0.10% 12,049,171
2011-01-12 2011-01-10 14.260 850,754 -71,285 0.10% 12,131,499
2011-01-11 2011-01-07 13.614 922,039 +19,320 0.11% 12,552,882
2011-01-06 2011-01-04 13.674 902,719 -5,996 0.11% 12,344,054
2011-01-05 2011-01-03 13.539 908,715 -5,996 0.11% 12,303,285
2011-01-04 2010-12-31 13.524 914,711 -5,329 0.11% 12,370,736
2011-01-03 2010-12-29 13.074 920,040 +3,997 0.11% 12,028,507
2010-12-30 2010-12-28 13.074 916,043 -28,647 0.11% 11,976,250
2010-12-23 2010-12-21 13.164 944,690 -40,639 0.11% 12,435,858
2010-12-22 2010-12-20 12.699 985,329 -33,311 0.12% 12,512,338
2010-12-21 2010-12-17 12.699 1,018,640 -66,621 0.12% 12,935,343
2010-12-20 2010-12-16 12.504 1,085,261 -39,307 0.13% 13,569,569
2010-12-16 2010-12-14 12.789 1,124,568 -17,987 0.14% 14,381,764
2010-12-07 2010-12-03 12.729 1,142,555 -13,325 0.14% 14,543,195
2010-12-06 2010-12-02 12.759 1,155,880 -13,324 0.14% 14,747,504
2010-12-02 2010-11-30 12.248 1,169,204 -24,650 0.14% 14,320,801
2010-12-01 2010-11-29 12.759 1,193,854 -13,324 0.14% 15,232,002
2010-11-30 2010-11-26 12.774 1,207,178 -30,646 0.15% 15,420,119
2010-11-29 2010-11-25 12.909 1,237,824 -33,311 0.15% 15,978,802
2010-11-23 2010-11-19 13.059 1,271,135 +7,329 0.15% 16,599,606
2010-11-22 2010-11-18 12.834 1,263,806 +27,315 0.15% 16,219,348
2010-11-19 2010-11-17 12.549 1,236,491 -16,656 0.15% 15,516,154
2010-11-18 2010-11-16 13.029 1,253,147 +6,662 0.15% 16,327,083
2010-11-17 2010-11-15 13.239 1,246,485 -59,959 0.15% 16,502,225
2010-11-09 2010-11-05 13.674 1,306,444 +37,974 0.16% 17,864,712
2010-11-04 2010-11-02 13.959 1,268,470 +77,947 0.15% 17,707,205
2010-11-01 2010-10-28 13.509 1,190,523 -26,648 0.14% 16,083,003
2010-10-29 2010-10-27 13.629 1,217,171 -13,325 0.15% 16,589,156
2010-10-28 2010-10-26 13.704 1,230,496 -13,324 0.15% 16,863,116
2010-10-27 2010-10-25 13.509 1,243,820 +42,638 0.15% 16,803,003
2010-10-26 2010-10-22 13.404 1,201,182 +80,612 0.14% 16,100,788
2010-10-25 2010-10-21 13.659 1,120,570 +59,959 0.14% 15,306,195
2010-10-22 2010-10-20 14.260 1,060,611 +39,973 0.13% 15,123,997
2010-10-20 2010-10-18 14.800 1,020,638 -26,649 0.12% 15,105,514
2010-10-19 2010-10-15 14.545 1,047,287 +224,514 0.13% 15,232,681
2010-10-18 2010-10-14 15.461 822,773 +92,603 0.10% 12,720,498
2010-10-15 2010-10-13 15.310 730,170 +24,650 0.09% 11,179,207
2010-10-14 2010-10-12 15.160 705,520 +51,299 0.09% 10,695,906
2010-10-12 2010-10-08 15.491 654,221 +33,310 0.08% 10,134,236
2010-10-08 2010-10-06 14.410 620,911 -33,310 0.07% 8,947,206
2010-10-06 2010-10-04 14.275 654,221 +13,324 0.08% 9,338,817
2010-10-04 2010-09-29 14.065 640,897 -5,996 0.08% 9,013,940
2010-09-30 2010-09-28 13.990 646,893 -55,296 0.08% 9,049,722
2010-09-29 2010-09-27 14.050 702,189 -39,306 0.08% 9,865,446
2010-09-28 2010-09-24 14.290 741,495 -73,284 0.09% 10,595,758
2010-09-27 2010-09-22 14.095 814,779 -26,648 0.10% 11,483,976
2010-09-24 2010-09-21 14.110 841,427 +16,655 0.10% 11,872,199
2010-09-21 2010-09-17 13.959 824,772 -29,979 0.10% 11,513,403
2010-09-20 2010-09-16 13.719 854,751 -67,288 0.10% 11,726,615
2010-09-16 2010-09-14 13.539 922,039 -31,978 0.11% 12,483,682
2010-09-15 2010-09-13 13.419 954,017 -4,664 0.12% 12,802,079
2010-09-14 2010-09-10 13.359 958,681 +13,325 0.12% 12,807,105
2010-09-13 2010-09-09 13.509 945,356 -29,314 0.11% 12,770,995
2010-09-10 2010-09-08 13.509 974,670 +11,326 0.12% 13,167,004
2010-09-09 2010-09-07 13.734 963,344 +7,994 0.12% 13,230,899
2010-09-08 2010-09-06 13.689 955,350 +3,998 0.12% 13,078,086
2010-09-03 2010-09-01 13.914 951,352 -29,980 0.11% 13,237,556
2010-09-02 2010-08-31 13.449 981,332 +1,333 0.12% 13,198,082
2010-09-01 2010-08-30 13.614 979,999 -69,287 0.12% 13,341,964
2010-08-31 2010-08-27 13.389 1,049,286 +11,992 0.13% 14,049,006
2010-08-30 2010-08-26 13.494 1,037,294 +201,863 0.13% 13,997,434
2010-08-27 2010-08-25 12.443 835,431 +17,321 0.10% 10,395,658
2010-08-26 2010-08-24 12.834 818,110 +123,250 0.10% 10,499,405
2010-08-25 2010-08-23 13.554 694,860 +126,580 0.08% 9,418,287
2010-08-24 2010-08-20 14.560 568,280 +63,957 0.07% 8,274,104
2010-08-23 2010-08-19 14.965 504,323 +2,665 0.06% 7,547,286
2010-08-20 2010-08-18 14.860 501,658 -59,293 0.06% 7,454,694
2010-08-19 2010-08-17 14.485 560,951 +14,656 0.07% 8,125,294
2010-08-17 2010-08-13 14.335 546,295 +33,311 0.07% 7,831,004
2010-08-16 2010-08-12 14.305 512,984 +666 0.06% 7,338,099
2010-08-13 2010-08-11 14.830 512,318 -19,986 0.06% 7,597,722
2010-08-12 2010-08-10 14.860 532,304 -1,333 0.06% 7,910,096
2010-08-10 2010-08-06 14.860 533,637 +6,662 0.06% 7,929,905
2010-08-06 2010-08-04 14.605 526,975 +177,213 0.06% 7,696,437
2010-08-05 2010-08-03 15.461 349,762 -13,324 0.04% 5,407,502
2010-08-04 2010-08-02 15.551 363,086 -59,959 0.04% 5,646,198
2010-08-03 2010-07-30 15.370 423,045 -95,269 0.05% 6,502,395
2010-08-02 2010-07-29 14.410 518,314 +36,642 0.06% 7,468,803
2010-07-29 2010-07-27 14.605 481,672 +13,324 0.06% 7,034,789
2010-07-28 2010-07-26 14.635 468,348 +58,627 0.06% 6,854,253
2010-07-27 2010-07-23 14.650 409,721 -39,973 0.05% 6,002,400
2010-07-26 2010-07-22 14.560 449,694 -26,648 0.05% 6,547,503
2010-07-23 2010-07-21 14.335 476,342 -26,649 0.06% 6,828,245
2010-07-22 2010-07-20 14.335 502,991 -46,635 0.06% 7,210,252
2010-07-20 2010-07-16 13.959 549,626 -86,607 0.07% 7,672,503
2010-07-19 2010-07-15 13.524 636,233 +103,263 0.08% 8,604,544
2010-07-16 2010-07-14 13.749 532,970 +4,663 0.06% 7,327,994
2010-07-15 2010-07-13 14.290 528,307 -6,662 0.06% 7,549,361
2010-07-14 2010-07-12 14.260 534,969 -39,973 0.06% 7,628,499
2010-07-13 2010-07-09 14.095 574,942 -86,608 0.07% 8,103,572
2010-07-12 2010-07-08 13.494 661,550 -89,938 0.08% 8,927,076
2010-07-09 2010-07-07 12.774 751,488 +12,658 0.09% 9,599,276
2010-07-06 2010-07-02 13.059 738,830 +11,992 0.09% 9,648,296
2010-07-02 2010-06-29 13.119 726,838 +7,328 0.09% 9,535,334
2010-06-30 2010-06-28 13.374 719,510 -31,312 0.09% 9,622,799
2010-06-29 2010-06-25 13.254 750,822 +42,638 0.09% 9,951,408
2010-06-28 2010-06-24 13.644 708,184 -39,973 0.09% 9,662,663
2010-06-25 2010-06-23 12.924 748,157 +26,648 0.09% 9,669,027
2010-06-24 2010-06-22 13.524 721,509 +26,649 0.09% 9,757,833
2010-06-23 2010-06-21 13.554 694,860 -13,324 0.08% 9,418,287
2010-06-22 2010-06-18 13.464 708,184 -41,972 0.09% 9,535,103
2010-06-21 2010-06-17 12.458 750,156 -9,993 0.09% 9,345,801
2010-06-14 2010-06-10 11.678 760,149 -13,324 0.09% 8,876,979
2010-06-11 2010-06-09 11.438 773,473 +18,654 0.09% 8,846,816
2010-06-09 2010-06-07 12.308 754,819 +15,989 0.09% 9,290,595
2010-06-08 2010-06-04 12.759 738,830 -1,999 0.09% 9,426,496
2010-06-07 2010-06-03 12.654 740,829 -6,662 0.09% 9,374,161
2010-06-04 2010-06-02 12.383 747,491 +11,326 0.09% 9,256,499
2010-06-03 2010-06-01 12.909 736,165 +1,332 0.09% 9,502,994
2010-06-02 2010-05-31 13.194 734,833 -1,999 0.09% 9,695,370
2010-06-01 2010-05-28 13.179 736,832 -13,324 0.09% 9,710,685
2010-05-31 2010-05-27 12.999 750,156 +666 0.09% 9,751,161
2010-05-27 2010-05-25 12.714 749,490 +9,993 0.09% 9,528,754
2010-05-26 2010-05-24 13.014 739,497 +1,333 0.09% 9,623,706
2010-05-25 2010-05-20 13.179 738,164 -4,664 0.09% 9,728,239
2010-05-24 2010-05-19 13.194 742,828 +1,999 0.09% 9,800,856
2010-05-20 2010-05-18 13.831 740,829 -4,663 0.09% 10,246,427
2010-05-19 2010-05-17 13.706 745,492 +28,842 0.09% 10,217,715
2010-05-18 2010-05-14 13.894 716,650 -3,199 0.09% 9,956,806
2010-05-14 2010-05-12 13.940 719,849 +53,109 0.09% 10,035,002
2010-05-13 2010-05-11 14.878 666,740 -3,199 0.08% 9,919,840
2010-05-12 2010-05-10 14.691 669,939 -59,508 0.08% 9,841,795
2010-05-11 2010-05-07 13.268 729,447 +19,836 0.09% 9,678,602
2010-05-10 2010-05-06 13.753 709,611 +17,916 0.09% 9,759,200
2010-05-07 2010-05-05 15.019 691,695 +33,273 0.09% 10,388,413
2010-05-06 2010-05-04 15.722 658,422 +36,473 0.08% 10,351,744
2010-05-04 2010-04-30 16.097 621,949 +24,314 0.08% 10,011,593
2010-05-03 2010-04-29 16.191 597,635 +27,515 0.08% 9,676,248
2010-04-29 2010-04-27 16.628 570,120 +6,398 0.07% 9,480,235
2010-04-27 2010-04-23 17.191 563,722 +12,158 0.07% 9,691,006
2010-04-23 2010-04-21 17.504 551,564 -3,200 0.07% 9,654,397
2010-04-22 2010-04-20 17.504 554,764 -3,199 0.07% 9,710,408
2010-04-19 2010-04-15 17.973 557,963 -12,797 0.07% 10,028,003
2010-04-16 2010-04-14 17.347 570,760 -12,797 0.07% 9,901,197
2010-04-15 2010-04-13 17.035 583,557 -640 0.07% 9,940,792
2010-04-14 2010-04-12 17.129 584,197 -24,955 0.07% 10,006,474
2010-04-13 2010-04-09 17.504 609,152 -4,479 0.08% 10,662,398
2010-04-12 2010-04-08 16.847 613,631 +2,559 0.08% 10,338,017
2010-04-09 2010-04-07 16.972 611,072 +33,273 0.08% 10,371,305
2010-04-07 2010-03-31 17.504 577,799 +90,861 0.07% 10,113,605
2010-04-01 2010-03-30 17.816 486,938 -63,986 0.06% 8,675,404
2010-03-31 2010-03-29 16.910 550,924 +107,497 0.07% 9,316,014
2010-03-30 2010-03-26 16.941 443,427 -7,038 0.06% 7,512,122
2010-03-29 2010-03-25 16.066 450,465 +78,063 0.06% 7,237,113
2010-03-26 2010-03-24 16.472 372,402 +38,392 0.05% 6,134,283
2010-03-25 2010-03-23 16.660 334,010 +23,035 0.04% 5,564,522
2010-03-24 2010-03-22 16.941 310,975 +12,798 0.04% 5,268,245
2010-03-23 2010-03-19 17.222 298,177 +6,398 0.04% 5,135,313
2010-03-22 2010-03-18 17.160 291,779 +3,200 0.04% 5,006,884
2010-03-18 2010-03-16 16.879 288,579 +10,237 0.04% 4,870,793
2010-03-17 2010-03-15 17.254 278,342 +6,399 0.03% 4,802,408
2010-03-15 2010-03-11 17.285 271,943 +4,479 0.03% 4,700,502
2010-03-12 2010-03-10 17.379 267,464 +11,518 0.03% 4,648,163
2010-03-11 2010-03-09 17.222 255,946 -6,399 0.03% 4,407,995
2010-03-09 2010-03-05 16.691 262,345 +44,791 0.03% 4,378,801
2010-03-08 2010-03-04 16.785 217,554 +12,157 0.03% 3,651,595
2010-03-05 2010-03-03 16.660 205,397 +12,797 0.03% 3,421,862
2010-03-04 2010-03-02 16.816 192,600 +6,399 0.02% 3,238,767
2010-03-03 2010-03-01 16.847 186,201 -3,199 0.02% 3,136,982
2010-03-02 2010-02-26 16.316 189,400 -5,119 0.02% 3,090,236
2010-03-01 2010-02-25 15.456 194,519 -6,399 0.02% 3,006,558
2010-02-26 2010-02-24 15.347 200,918 +1,920 0.03% 3,083,483
2010-02-25 2010-02-23 15.472 198,998 -6,399 0.02% 3,078,897
2010-02-24 2010-02-22 15.347 205,397 +31,354 0.03% 3,152,222
2010-02-23 2010-02-19 15.456 174,043 -10,238 0.02% 2,690,073
2010-02-12 2010-02-10 14.816 184,281 -118,375 0.02% 2,730,235
2010-02-11 2010-02-09 14.300 302,656 +50,549 0.04% 4,327,944
2010-02-10 2010-02-08 14.503 252,107 -60,147 0.03% 3,656,319
2010-02-09 2010-02-05 14.050 312,254 +140,770 0.04% 4,387,114
2010-02-08 2010-02-04 14.753 171,484 +19,196 0.02% 2,529,920
2010-02-05 2010-02-03 15.597 152,288 +3,199 0.02% 2,375,240
2010-02-04 2010-02-02 15.581 149,089 +6,399 0.02% 2,323,015
2010-02-03 2010-02-01 16.222 142,690 -32,633 0.02% 2,314,739
2010-01-28 2010-01-26 15.191 175,323 +3,199 0.02% 2,663,277
2010-01-27 2010-01-25 15.785 172,124 +7,679 0.02% 2,716,902
2010-01-26 2010-01-22 16.097 164,445 +2,559 0.02% 2,647,092
2010-01-14 2010-01-12 16.222 161,886 -113,256 0.02% 2,626,140
2010-01-12 2010-01-08 16.222 275,142 -99,179 0.03% 4,463,396
2010-01-11 2010-01-07 16.222 374,321 -106,218 0.05% 6,072,293
2010-01-08 2010-01-06 16.003 480,539 +19,196 0.06% 7,690,238
2010-01-06 2010-01-04 15.941 461,343 +7,038 0.06% 7,354,198
2010-01-04 2009-12-29 15.144 454,305 +5,759 0.06% 6,879,906
2009-12-28 2009-12-22 15.394 448,546 -69,105 0.06% 6,904,853
2009-12-21 2009-12-17 15.456 517,651 -12,798 0.06% 8,001,005
2009-12-16 2009-12-14 15.816 530,449 -10,237 0.07% 8,389,486
2009-12-15 2009-12-11 15.378 540,686 +29,433 0.07% 8,314,793
2009-12-10 2009-12-08 15.816 511,253 -25,594 0.06% 8,085,885
2009-12-04 2009-12-02 14.159 536,847 +6,398 0.07% 7,601,336
2009-12-02 2009-11-30 14.300 530,449 -6,398 0.07% 7,585,355
2009-11-23 2009-11-19 14.065 536,847 -19,196 0.07% 7,550,996
2009-11-19 2009-11-17 14.237 556,043 -31,994 0.07% 7,916,586
2009-11-17 2009-11-13 13.800 588,037 -67,185 0.07% 8,114,776
2009-11-16 2009-11-12 12.971 655,222 -23,036 0.08% 8,499,194
2009-11-12 2009-11-10 12.456 678,258 +51,190 0.09% 8,448,205
2009-11-11 2009-11-09 12.753 627,068 -12,798 0.08% 7,996,796
2009-11-10 2009-11-06 13.128 639,866 -23,035 0.08% 8,400,005
2009-11-06 2009-11-04 12.675 662,901 +73,585 0.08% 8,401,962
2009-11-04 2009-11-02 12.675 589,316 +44,150 0.07% 7,469,307
2009-11-03 2009-10-30 13.018 545,166 -31,993 0.07% 7,097,166
2009-11-02 2009-10-29 13.096 577,159 +3,200 0.07% 7,558,762
2009-10-29 2009-10-27 13.565 573,959 +9,597 0.07% 7,785,953
2009-10-28 2009-10-23 14.081 564,362 -6,398 0.07% 7,946,827
2009-10-27 2009-10-22 13.300 570,760 +6,398 0.07% 7,590,918
2009-10-22 2009-10-20 13.081 564,362 -19,195 0.07% 7,382,346
2009-10-19 2009-10-15 13.300 583,557 -3,840 0.07% 7,761,114
2009-10-14 2009-10-12 13.128 587,397 +12,798 0.07% 7,711,204
2009-10-13 2009-10-09 13.753 574,599 -12,798 0.07% 7,902,395
2009-10-12 2009-10-08 13.675 587,397 -1,919 0.07% 8,032,505
2009-10-08 2009-10-06 12.346 589,316 -10,878 0.07% 7,275,897
2009-10-05 2009-09-30 12.159 600,194 +10,878 0.08% 7,297,640
2009-10-02 2009-09-29 12.690 589,316 -107,498 0.07% 7,478,517
2009-09-30 2009-09-28 11.612 696,814 -39,671 0.09% 8,091,274
2009-09-29 2009-09-25 11.190 736,485 -19,196 0.09% 8,241,156
2009-09-28 2009-09-24 10.612 755,681 +3,199 0.09% 8,018,986
2009-09-25 2009-09-23 10.752 752,482 -11,518 0.09% 8,090,880
2009-09-24 2009-09-22 10.784 764,000 +4,479 0.10% 8,238,604
2009-09-21 2009-09-17 11.159 759,521 +6,399 0.10% 8,475,185
2009-09-18 2009-09-16 11.221 753,122 +30,714 0.09% 8,450,861
2009-09-17 2009-09-15 11.065 722,408 +15,996 0.09% 7,993,316
2009-09-16 2009-09-14 11.252 706,412 +44,791 0.09% 7,948,804
2009-09-15 2009-09-11 11.721 661,621 +63,347 0.08% 7,754,999
2009-09-14 2009-09-10 11.877 598,274 +53,748 0.08% 7,105,995
2009-09-11 2009-09-09 12.049 544,526 +12,798 0.07% 6,561,214
2009-09-09 2009-09-07 12.003 531,728 -31,994 0.07% 6,382,076
2009-09-08 2009-09-04 11.893 563,722 -14,717 0.07% 6,704,414
2009-09-07 2009-09-03 12.346 578,439 -97,259 0.07% 7,141,606
2009-09-04 2009-09-02 11.237 675,698 -25,595 0.08% 7,592,639
2009-09-03 2009-09-01 11.331 701,293 +19,196 0.09% 7,946,003
2009-08-27 2009-08-25 11.877 682,097 +86,382 0.09% 8,101,603
2009-08-26 2009-08-24 12.503 595,715 -71,025 0.07% 7,448,001
2009-08-25 2009-08-21 12.315 666,740 -630,908 0.08% 8,210,960
2009-08-24 2009-08-20 11.096 1,297,648 -28,154 0.16% 14,398,805
2009-08-21 2009-08-19 9.924 1,325,802 +426,151 0.17% 13,157,204
2009-08-20 2009-08-18 8.549 899,651 +4,479 0.11% 7,690,819
2009-08-19 2009-08-17 8.377 895,172 +24,315 0.11% 7,498,640
2009-08-17 2009-08-13 9.221 870,857 -38,392 0.11% 8,029,899
2009-08-14 2009-08-12 9.252 909,249 +17,276 0.11% 8,412,319
2009-08-11 2009-08-07 8.971 891,973 +6,399 0.11% 8,001,562
2009-08-07 2009-08-05 9.393 885,574 +31,993 0.11% 8,317,839
2009-08-04 2009-07-31 9.611 853,581 -37,752 0.11% 8,204,102
2009-07-30 2009-07-28 8.830 891,333 -31,993 0.11% 7,870,451
2009-07-29 2009-07-27 8.892 923,326 -41,591 0.12% 8,210,669
2009-07-28 2009-07-24 8.283 964,917 +19,196 0.12% 7,992,397
2009-07-24 2009-07-22 8.220 945,721 +31,993 0.12% 7,774,276
2009-07-23 2009-07-21 8.267 913,728 +115,176 0.11% 7,554,119
2009-07-22 2009-07-20 8.564 798,552 -63,987 0.10% 6,839,037
2009-07-21 2009-07-17 8.095 862,539 -63,347 0.11% 6,982,641
2009-07-20 2009-07-16 7.408 925,886 +3,200 0.12% 6,858,783
2009-07-17 2009-07-15 6.845 922,686 -78,704 0.12% 6,315,958
2009-07-16 2009-07-14 6.642 1,001,390 +14,077 0.13% 6,651,252
2009-07-14 2009-07-10 6.658 987,313 +59,508 0.12% 6,573,182
2009-07-13 2009-07-09 6.314 927,805 +17,276 0.12% 5,857,999
2009-07-10 2009-07-08 6.376 910,529 -31,993 0.11% 5,805,841
2009-07-09 2009-07-07 6.251 942,522 -83,183 0.12% 5,891,999
2009-07-07 2009-07-03 5.454 1,025,705 +153,568 0.13% 5,594,472
2009-06-30 2009-06-26 5.454 872,137 -51,189 0.11% 4,756,871
2009-06-29 2009-06-25 5.282 923,326 -30,074 0.12% 4,877,339
2009-06-25 2009-06-23 5.126 953,400 +63,347 0.12% 4,887,201
2009-06-24 2009-06-22 5.235 890,053 +49,909 0.11% 4,659,849
2009-06-18 2009-06-16 5.157 840,144 +31,994 0.11% 4,332,902
2009-06-16 2009-06-12 5.314 808,150 +51,829 0.10% 4,294,198
2009-06-12 2009-06-10 4.892 756,321 +60,787 0.09% 3,699,659
2009-06-10 2009-06-08 5.001 695,534 +47,990 0.09% 3,478,400
2009-06-09 2009-06-05 4.970 647,544 -31,993 0.08% 3,218,160
2009-06-08 2009-06-04 4.970 679,537 +21,115 0.09% 3,377,158
2009-06-05 2009-06-03 4.829 658,422 +3,839 0.08% 3,179,611
2009-06-04 2009-06-02 4.876 654,583 +56,309 0.08% 3,191,762
2009-06-03 2009-06-01 5.001 598,274 -35,193 0.08% 2,991,998
2009-06-02 2009-05-29 4.845 633,467 +31,993 0.08% 3,069,000
2009-06-01 2009-05-27 4.814 601,474 -31,993 0.08% 2,895,201
2009-05-29 2009-05-26 4.814 633,467 +79,983 0.08% 3,049,200
2009-05-26 2009-05-22 4.985 553,484 -51,189 0.07% 2,759,351
2009-05-25 2009-05-21 5.661 604,673 -509,973 0.08% 3,423,225
2009-05-22 2009-05-20 5.827 1,114,646 +35,258 0.14% 6,495,381
2009-05-21 2009-05-19 5.362 1,079,388 +37,345 0.14% 5,788,162
2009-05-20 2009-05-18 5.163 1,042,043 +54,211 0.14% 5,380,301
2009-05-15 2009-05-13 5.097 987,832 -592,700 0.13% 5,034,798
2009-05-13 2009-05-11 5.130 1,580,532 +60,234 0.21% 8,108,160
2009-05-12 2009-05-08 5.329 1,520,298 -28,912 0.20% 8,102,039
2009-05-11 2009-05-07 5.097 1,549,210 -54,211 0.21% 7,896,038
2009-05-08 2009-05-06 4.532 1,603,421 +313,215 0.21% 7,267,261
2009-05-07 2009-05-05 4.599 1,290,206 +532,466 0.17% 5,933,342
2009-05-06 2009-05-04 4.698 757,740 +60,234 0.10% 3,560,141
2009-05-05 2009-04-30 4.234 697,506 +6,023 0.09% 2,952,900
2009-05-04 2009-04-29 3.968 691,483 +34,936 0.09% 2,743,721
2009-04-30 2009-04-28 3.918 656,547 +89,146 0.09% 2,572,399
2009-04-27 2009-04-23 3.901 567,401 +11,444 0.08% 2,213,699
2009-04-24 2009-04-22 3.901 555,957 -22,286 0.07% 2,169,050
2009-04-23 2009-04-21 3.868 578,243 +16,263 0.08% 2,236,798
2009-04-22 2009-04-20 3.802 561,980 -63,848 0.07% 2,136,569
2009-04-21 2009-04-17 3.702 625,828 -130,707 0.08% 2,316,970
2009-04-20 2009-04-16 3.652 756,535 +60,836 0.10% 2,763,200
2009-04-16 2009-04-14 3.686 695,699 +37,947 0.09% 2,564,100
2009-04-15 2009-04-09 3.619 657,752 +48,789 0.09% 2,380,560
2009-04-07 2009-04-03 3.287 608,963 +36,141 0.08% 2,001,781
2009-04-06 2009-04-02 3.304 572,822 +124,683 0.08% 1,892,489
2009-04-03 2009-04-01 3.304 448,139 -28,309 0.06% 1,480,561
2009-04-02 2009-03-31 3.304 476,448 -54,211 0.06% 1,574,088
2009-04-01 2009-03-30 3.287 530,659 -15,058 0.07% 1,744,381
2009-03-31 2009-03-27 3.420 545,717 -422,238 0.07% 1,866,359
2009-03-30 2009-03-26 3.055 967,955 -18,070 0.13% 2,956,879
2009-03-27 2009-03-25 2.955 986,025 +60,233 0.13% 2,913,859
2009-03-25 2009-03-23 2.723 925,792 +351,163 0.12% 2,520,681
2009-03-23 2009-03-19 2.739 574,629 +15,058 0.08% 1,574,099
2009-03-19 2009-03-17 2.739 559,571 +18,070 0.07% 1,532,850
2009-03-16 2009-03-12 2.656 541,501 +24,094 0.07% 1,438,400
2009-03-13 2009-03-11 2.806 517,407 -6,626 0.07% 1,451,709
2009-03-12 2009-03-10 2.590 524,033 +18,070 0.07% 1,357,200
2009-03-10 2009-03-06 2.590 505,963 +602 0.07% 1,310,400
2009-03-09 2009-03-05 2.590 505,361 +60,234 0.07% 1,308,841
2009-02-27 2009-02-25 2.524 445,127 +90,351 0.06% 1,123,280
2009-02-25 2009-02-23 2.623 354,776 +90,350 0.05% 930,619
2009-01-20 2009-01-16 2.258 264,426 +5,421 0.04% 597,040
2009-01-19 2009-01-15 2.407 259,005 +42,164 0.03% 623,500
2009-01-16 2009-01-14 2.391 216,841 +83,725 0.03% 518,399
2009-01-15 2009-01-13 2.457 133,116 +120,467 0.02% 327,079
2008-05-13 2008-05-08 3.924 12,649 +876 0.00% 49,638
2007-12-19 2007-12-17 5.886 11,773 -212,474 0.00% 69,300
2007-12-12 2007-12-10 6.065 224,247 -152,487 0.03% 1,360,002
2007-12-11 2007-12-07 6.083 376,734 -128,382 0.05% 2,291,518
2007-12-05 2007-12-03 6.065 505,116 -224,246 0.07% 3,063,403
2007-10-24 2007-10-22 6.029 729,362 -12,334 0.10% 4,397,379
2007-08-20 2007-08-16 6.921 741,696 -99,229 0.11% 5,133,242
2007-08-06 2007-08-02 7.313 840,925 +280,308 0.12% 6,150,001
2007-07-30 2007-07-26 7.135 560,617 +560,617 0.08% 4,000,003
2007-07-26 2007-07-24 7.081 0 -13,455
2007-07-09 2007-07-05 7.153 13,455 +13,455 0.00% 96,241
2007-07-06 2007-07-04 7.135 0 -11,773
2007-06-29 2007-06-27 6.332 11,773 +561 0.00% 74,550
2007-06-28 2007-06-26 6.243 11,212 -1,122 0.00% 69,998
2007-06-27 2007-06-25 6.154 12,334 +1,122 0.00% 75,903
2007-06-26 2007-06-22 6.083 11,212 0.00% 68,198

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