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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 437,500 +0 0.03% 1,128,750
2025-10-13 2025-10-09 2.570 437,500 +0 0.03% 1,124,375
2025-10-10 2025-10-08 2.540 437,500 +0 0.03% 1,111,250
2025-10-09 2025-10-06 2.560 437,500 +0 0.03% 1,120,000
2025-10-08 2025-10-03 2.590 437,500 +0 0.03% 1,133,125
2025-10-06 2025-10-02 2.590 437,500 +0 0.03% 1,133,125
2025-10-03 2025-09-30 2.650 437,500 +0 0.03% 1,159,375
2025-10-02 2025-09-29 2.670 437,500 +0 0.03% 1,168,125
2025-09-30 2025-09-26 2.610 437,500 +0 0.03% 1,141,875
2025-09-29 2025-09-25 2.620 437,500 +0 0.03% 1,146,250
2025-09-26 2025-09-24 2.650 437,500 +0 0.03% 1,159,375
2025-09-25 2025-09-23 2.650 437,500 +0 0.03% 1,159,375
2025-09-24 2025-09-22 2.660 437,500 +0 0.03% 1,163,750
2025-09-23 2025-09-19 2.730 437,500 +0 0.03% 1,194,375
2025-09-22 2025-09-18 2.620 437,500 +0 0.03% 1,146,250
2025-09-19 2025-09-17 2.660 437,500 +0 0.03% 1,163,750
2025-09-18 2025-09-16 2.640 437,500 +0 0.03% 1,155,000
2025-09-17 2025-09-15 2.670 437,500 +0 0.03% 1,168,125
2025-09-16 2025-09-12 2.760 437,500 +0 0.03% 1,207,500
2025-09-15 2025-09-11 2.730 437,500 +0 0.03% 1,194,375
2025-09-12 2025-09-10 2.720 437,500 +0 0.03% 1,190,000
2025-09-11 2025-09-09 2.730 437,500 +0 0.03% 1,194,375
2025-09-10 2025-09-08 2.790 437,500 +0 0.03% 1,220,625
2025-09-09 2025-09-05 2.630 437,500 +0 0.03% 1,150,625
2025-09-08 2025-09-04 2.620 437,500 +0 0.03% 1,146,250
2025-09-05 2025-09-03 2.640 437,500 +0 0.03% 1,155,000
2025-09-04 2025-09-02 2.700 437,500 +0 0.03% 1,181,250
2025-09-03 2025-09-01 2.720 437,500 +0 0.03% 1,190,000
2025-09-02 2025-08-29 2.750 437,500 +0 0.03% 1,203,125
2025-09-01 2025-08-28 2.760 437,500 +0 0.03% 1,207,500
2025-08-29 2025-08-27 2.890 437,500 +0 0.03% 1,264,375
2025-08-28 2025-08-26 2.930 437,500 +0 0.03% 1,281,875
2025-08-27 2025-08-25 2.940 437,500 +0 0.03% 1,286,250
2025-08-26 2025-08-22 2.820 437,500 -7,000 0.03% 1,233,750
2025-08-21 2025-08-19 2.770 444,500 +15,000 0.03% 1,231,265
2025-08-19 2025-08-15 2.890 429,500 +10,000 0.03% 1,241,255
2025-08-18 2025-08-14 3.000 419,500 -21,000 0.03% 1,258,500
2025-08-06 2025-08-04 2.750 440,500 -10,000 0.03% 1,211,375
2025-07-31 2025-07-29 2.670 450,500 +6,000 0.03% 1,202,835
2025-07-29 2025-07-25 2.760 444,500 -29,000 0.03% 1,226,820
2025-07-24 2025-07-22 2.690 473,500 +20,000 0.03% 1,273,715
2025-07-21 2025-07-17 2.510 453,500 +2,000 0.03% 1,138,285
2025-07-15 2025-07-11 2.500 451,500 +6,000 0.03% 1,128,750
2025-06-11 2025-06-09 2.310 445,500 +10,000 0.03% 1,029,105
2025-05-27 2025-05-23 2.550 435,500 -10,000 0.03% 1,110,525
2025-04-29 2025-04-25 2.240 445,500 +10,000 0.03% 997,920
2025-04-22 2025-04-16 2.280 435,500 -2,500 0.03% 992,940
2025-03-28 2025-03-26 2.630 438,000 -10,000 0.03% 1,151,940
2025-03-13 2025-03-11 2.400 448,000 +2,000 0.03% 1,075,200
2025-03-10 2025-03-06 2.530 446,000 +10,000 0.03% 1,128,380
2024-12-10 2024-12-06 2.320 436,000 -20,000 0.03% 1,011,520
2024-10-30 2024-10-28 2.380 456,000 -10,000 0.03% 1,085,280
2024-10-29 2024-10-25 2.400 466,000 -40,000 0.03% 1,118,400
2024-10-24 2024-10-22 2.410 506,000 -9,000 0.03% 1,219,460
2024-10-22 2024-10-18 2.440 515,000 -20,000 0.03% 1,256,600
2024-10-21 2024-10-17 2.360 535,000 +20,000 0.03% 1,262,600
2024-10-04 2024-10-02 2.670 515,000 +9,000 0.03% 1,375,050
2024-10-03 2024-09-30 2.490 506,000 +10,000 0.03% 1,259,940
2024-09-30 2024-09-26 2.300 496,000 -7,500 0.03% 1,140,800
2024-09-17 2024-09-13 2.070 503,500 -10,000 0.03% 1,042,245
2024-08-29 2024-08-27 2.220 513,500 +17,500 0.03% 1,139,970
2024-08-15 2024-08-13 3.030 496,000 -5,000 0.03% 1,502,880
2024-08-12 2024-08-08 2.920 501,000 -10,000 0.03% 1,462,920
2024-08-08 2024-08-06 2.890 511,000 -20,000 0.03% 1,476,790
2024-08-07 2024-08-05 2.860 531,000 -9,500 0.03% 1,518,660
2024-07-09 2024-07-05 2.900 540,500 -16,000 0.03% 1,567,450
2024-07-05 2024-07-03 2.976 556,500 +8,576 0.04% 1,656,067
2024-07-04 2024-07-02 2.956 547,924 -1,969 0.04% 1,619,416
2024-07-03 2024-06-28 2.945 549,893 -19,692 0.04% 1,619,650
2024-06-21 2024-06-19 2.905 569,585 -57,598 0.04% 1,654,511
2024-06-20 2024-06-18 2.864 627,183 -1,477 0.04% 1,796,339
2024-06-12 2024-06-07 2.986 628,660 -246,640 0.04% 1,877,190
2024-05-30 2024-05-28 3.372 875,300 +228,917 0.06% 2,951,481
2024-05-24 2024-05-22 2.295 646,383 -9,846 0.04% 1,483,691
2024-05-21 2024-05-17 2.346 656,229 +9,846 0.04% 1,539,616
2024-05-20 2024-05-16 2.316 646,383 -4,923 0.04% 1,496,821
2024-05-08 2024-05-06 2.123 651,306 -4,923 0.04% 1,382,536
2024-05-07 2024-05-03 2.021 656,229 -19,691 0.04% 1,326,336
2024-04-29 2024-04-25 1.930 675,920 -55,137 0.04% 1,304,349
2024-04-26 2024-04-24 1.940 731,057 -9,846 0.05% 1,418,174
2024-04-25 2024-04-23 1.859 740,903 +9,846 0.05% 1,377,075
2024-04-18 2024-04-16 1.848 731,057 -9,846 0.05% 1,351,349
2024-04-09 2024-04-05 1.970 740,903 +9,846 0.05% 1,459,850
2024-04-03 2024-03-28 2.031 731,057 -9,846 0.05% 1,484,999
2024-03-28 2024-03-26 2.062 740,903 -98,459 0.05% 1,527,574
2024-03-26 2024-03-22 2.143 839,362 +1,969 0.05% 1,798,775
2024-03-25 2024-03-21 2.173 837,393 +9,846 0.05% 1,820,070
2024-03-21 2024-03-19 2.204 827,547 -9,846 0.05% 1,823,885
2024-03-01 2024-02-28 2.245 837,393 +9,846 0.05% 1,879,605
2024-02-20 2024-02-16 2.143 827,547 -2,462 0.05% 1,773,455
2024-01-24 2024-01-22 2.255 830,009 -9,845 0.05% 1,871,461
2024-01-22 2024-01-18 2.326 839,854 +9,845 0.05% 1,953,369
2023-12-20 2023-12-18 2.336 830,009 -9,845 0.05% 1,938,901
2023-12-06 2023-12-04 2.285 839,854 +9,845 0.05% 1,919,249
2023-11-10 2023-11-08 2.417 830,009 -9,845 0.05% 2,006,341
2023-11-09 2023-11-07 2.407 839,854 +9,845 0.05% 2,021,609
2023-10-27 2023-10-25 2.519 830,009 -9,845 0.05% 2,090,641
2023-10-20 2023-10-18 2.499 839,854 +9,845 0.05% 2,098,379
2023-10-17 2023-10-13 2.712 830,009 -9,845 0.05% 2,250,811
2023-10-05 2023-10-03 2.620 839,854 -9,846 0.05% 2,200,739
2023-09-29 2023-09-27 2.752 849,700 -1,970 0.06% 2,338,729
2023-09-12 2023-09-07 3.108 851,670 +9,846 0.06% 2,646,901
2023-09-06 2023-09-04 3.149 841,824 -1,477 0.05% 2,650,501
2023-09-05 2023-08-31 3.108 843,301 -9,845 0.05% 2,620,892
2023-09-04 2023-08-30 3.149 853,146 -17,231 0.06% 2,686,149
2023-08-31 2023-08-29 3.138 870,377 -3,446 0.06% 2,731,561
2023-08-30 2023-08-28 3.138 873,823 +9,846 0.06% 2,742,376
2023-08-23 2023-08-21 3.169 863,977 -21,661 0.06% 2,737,800
2023-07-07 2023-07-05 3.918 885,638 +42,989 0.06% 3,469,579
2023-06-05 2023-06-01 3.779 842,649 -11,242 0.06% 3,184,230
2023-05-15 2023-05-11 4.078 853,891 -3,747 0.06% 3,481,932
2023-05-11 2023-05-09 3.939 857,638 -2,810 0.06% 3,378,196
2023-05-09 2023-05-05 3.822 860,448 -11,242 0.06% 3,288,229
2023-05-08 2023-05-04 3.736 871,690 -9,368 0.06% 3,256,751
2023-05-03 2023-04-28 3.672 881,058 -937 0.06% 3,235,321
2023-04-17 2023-04-13 3.832 881,995 +2,811 0.06% 3,379,987
2023-04-13 2023-04-11 3.992 879,184 -14,989 0.06% 3,509,990
2023-04-06 2023-04-03 3.683 894,173 -9,368 0.06% 3,293,025
2023-03-30 2023-03-28 3.448 903,541 +9,368 0.06% 3,115,336
2023-03-21 2023-03-17 3.661 894,173 +28,104 0.06% 3,273,935
2023-03-20 2023-03-16 3.672 866,069 -9,368 0.06% 3,180,280
2023-03-16 2023-03-14 3.661 875,437 -46,840 0.06% 3,205,335
2023-03-14 2023-03-10 3.843 922,277 -9,368 0.06% 3,544,201
2023-03-10 2023-03-08 3.939 931,645 +3,747 0.06% 3,669,706
2023-03-07 2023-03-03 4.441 927,898 +4,684 0.06% 4,120,482
2023-02-27 2023-02-23 4.601 923,214 -7,962 0.06% 4,247,507
2023-02-22 2023-02-20 4.152 931,176 -9,368 0.06% 3,866,659
2023-02-17 2023-02-15 3.950 940,544 +8,899 0.06% 3,714,799
2023-02-08 2023-02-06 3.939 931,645 +8,900 0.06% 3,669,706
2023-01-30 2023-01-26 4.046 922,745 -29,041 0.06% 3,733,149
2023-01-27 2023-01-20 4.110 951,786 -2,810 0.06% 3,911,600
2023-01-19 2023-01-17 4.131 954,596 +2,810 0.07% 3,943,529
2023-01-18 2023-01-16 4.120 951,786 -2,810 0.06% 3,921,760
2023-01-17 2023-01-13 3.982 954,596 -9,837 0.07% 3,800,869
2023-01-11 2023-01-09 4.024 964,433 -468 0.07% 3,881,216
2023-01-06 2023-01-04 4.078 964,901 +1,874 0.07% 3,934,600
2023-01-05 2023-01-03 4.067 963,027 +4,684 0.07% 3,916,678
2022-12-22 2022-12-20 3.661 958,343 -14,521 0.07% 3,508,888
2022-12-12 2022-12-08 3.544 972,864 -9,368 0.07% 3,447,821
2022-12-07 2022-12-05 3.565 982,232 -9,368 0.07% 3,501,991
2022-12-06 2022-12-02 3.437 991,600 +29,041 0.07% 3,408,371
2022-12-05 2022-12-01 3.427 962,559 +9,368 0.07% 3,298,275
2022-11-25 2022-11-23 3.405 953,191 -7,494 0.06% 3,245,825
2022-11-21 2022-11-17 3.469 960,685 +7,494 0.07% 3,332,873
2022-11-17 2022-11-15 3.587 953,191 -6,558 0.06% 3,418,800
2022-11-11 2022-11-09 3.298 959,749 -9,368 0.07% 3,165,706
2022-11-10 2022-11-08 3.192 969,117 +9,368 0.07% 3,093,156
2022-11-08 2022-11-04 3.074 959,749 -37,472 0.07% 2,950,561
2022-11-02 2022-10-31 2.925 997,221 -5,620 0.07% 2,916,731
2022-10-31 2022-10-27 3.192 1,002,841 -4,684 0.07% 3,200,794
2022-10-24 2022-10-20 3.459 1,007,525 -3,748 0.07% 3,484,619
2022-10-18 2022-10-14 3.437 1,011,273 -5,620 0.07% 3,475,992
2022-10-12 2022-10-10 3.608 1,016,893 -3,747 0.07% 3,668,989
2022-10-05 2022-09-30 3.437 1,020,640 +9,367 0.07% 3,508,188
2022-09-30 2022-09-28 3.523 1,011,273 -7,494 0.07% 3,562,352
2022-09-19 2022-09-15 4.195 1,018,767 +2,810 0.07% 4,273,875
2022-09-14 2022-09-09 4.473 1,015,957 -8,431 0.07% 4,544,057
2022-08-25 2022-08-23 4.184 1,024,388 -18,736 0.07% 4,286,521
2022-08-23 2022-08-19 4.184 1,043,124 +18,736 0.07% 4,364,922
2022-08-19 2022-08-17 4.291 1,024,388 -5,152 0.07% 4,395,871
2022-08-10 2022-08-08 4.035 1,029,540 +5,621 0.07% 4,154,220
2022-07-19 2022-07-15 4.046 1,023,919 +468 0.07% 4,142,469
2022-07-18 2022-07-14 4.206 1,023,451 +1,874 0.07% 4,304,451
2022-07-15 2022-07-13 4.334 1,021,577 -6,558 0.07% 4,427,429
2022-07-14 2022-07-12 4.313 1,028,135 +6,558 0.07% 4,433,901
2022-07-08 2022-07-06 4.430 1,021,577 +2,810 0.07% 4,525,574
2022-07-07 2022-07-05 4.505 1,018,767 -4,684 0.07% 4,589,250
2022-07-05 2022-06-30 4.590 1,023,451 +10,773 0.07% 4,697,751
2022-07-04 2022-06-29 5.798 1,012,678 +22,952 0.07% 5,871,338
2022-06-30 2022-06-28 5.810 989,726 +107,765 0.07% 5,750,122
2022-06-29 2022-06-27 5.726 881,961 -7,930 0.07% 5,050,073
2022-06-24 2022-06-22 5.594 889,891 +7,930 0.07% 4,978,219
2022-06-21 2022-06-17 5.582 881,961 +8,348 0.07% 4,923,293
2022-06-16 2022-06-14 5.594 873,613 +4,174 0.07% 4,887,157
2022-06-09 2022-06-07 5.702 869,439 +13,357 0.07% 4,957,542
2022-06-07 2022-06-02 5.798 856,082 -20,870 0.07% 4,963,421
2022-06-02 2022-05-31 5.786 876,952 -2,504 0.07% 5,073,916
2022-05-30 2022-05-26 5.678 879,456 -12,522 0.07% 4,993,589
2022-05-26 2022-05-24 5.678 891,978 -29,218 0.07% 5,064,690
2022-05-25 2022-05-23 5.726 921,196 -4,174 0.07% 5,274,731
2022-05-20 2022-05-18 5.570 925,370 +33,392 0.07% 5,154,526
2022-05-19 2022-05-17 5.630 891,978 +45,914 0.07% 5,021,950
2022-05-18 2022-05-16 5.594 846,064 +4,174 0.06% 4,733,043
2022-05-16 2022-05-12 5.558 841,890 +8,348 0.06% 4,679,438
2022-05-13 2022-05-11 5.618 833,542 +2,504 0.06% 4,682,962
2022-05-11 2022-05-06 5.846 831,038 +4,174 0.06% 4,858,040
2022-05-10 2022-05-05 5.918 826,864 +13,357 0.06% 4,893,069
2022-05-05 2022-05-03 5.966 813,507 -4,174 0.06% 4,853,008
2022-05-04 2022-04-29 6.109 817,681 -5,009 0.06% 4,995,448
2022-04-29 2022-04-27 5.966 822,690 +15,861 0.06% 4,907,789
2022-04-25 2022-04-21 6.085 806,829 +17,531 0.06% 4,909,820
2022-04-21 2022-04-19 6.157 789,298 +3,339 0.06% 4,859,868
2022-04-20 2022-04-14 6.265 785,959 -33,392 0.06% 4,924,044
2022-04-14 2022-04-12 6.169 819,351 +33,392 0.06% 5,054,725
2022-04-13 2022-04-11 6.229 785,959 +6,678 0.06% 4,895,799
2022-04-12 2022-04-08 6.361 779,281 -8,348 0.06% 4,956,886
2022-04-11 2022-04-07 6.097 787,629 -8,348 0.06% 4,802,417
2022-04-07 2022-04-04 6.217 795,977 -33,391 0.06% 4,948,667
2022-04-04 2022-03-31 6.025 829,368 +10,852 0.06% 4,997,302
2022-04-01 2022-03-30 6.073 818,516 -12,522 0.06% 4,971,134
2022-03-31 2022-03-29 5.858 831,038 +37,566 0.06% 4,867,995
2022-03-28 2022-03-24 6.157 793,472 -5,844 0.06% 4,885,568
2022-03-23 2022-03-21 5.690 799,316 +10,852 0.06% 4,548,126
2022-03-21 2022-03-17 5.678 788,464 -4,174 0.06% 4,476,933
2022-03-18 2022-03-16 5.462 792,638 +4,174 0.06% 4,329,723
2022-03-17 2022-03-15 5.606 788,464 -62,609 0.06% 4,420,263
2022-03-16 2022-03-14 5.642 851,073 -5,844 0.07% 4,801,844
2022-03-15 2022-03-11 5.882 856,917 -77,218 0.07% 5,040,117
2022-03-14 2022-03-10 5.846 934,135 -14,609 0.07% 5,460,719
2022-03-11 2022-03-09 5.798 948,744 -83,480 0.07% 5,500,659
2022-03-10 2022-03-08 5.762 1,032,224 -59,687 0.08% 5,947,567
2022-03-07 2022-03-03 5.989 1,091,911 -12,522 0.08% 6,539,998
2022-02-28 2022-02-24 5.858 1,104,433 -186,994 0.08% 6,469,468
2022-02-25 2022-02-23 6.241 1,291,427 -83,480 0.10% 8,059,868
2022-02-24 2022-02-22 6.253 1,374,907 -4,174 0.11% 8,597,341
2022-02-22 2022-02-18 6.289 1,379,081 +10,018 0.11% 8,673,002
2022-02-21 2022-02-17 6.337 1,369,063 +4,174 0.10% 8,675,599
2022-02-18 2022-02-16 6.313 1,364,889 +20,035 0.10% 8,616,448
2022-02-17 2022-02-15 6.229 1,344,854 +4,591 0.10% 8,377,199
2022-02-16 2022-02-14 6.289 1,340,263 +48,418 0.10% 8,428,876
2022-02-11 2022-02-09 6.936 1,291,845 -8,348 0.10% 8,960,027
2022-02-09 2022-02-07 6.828 1,300,193 -3,339 0.10% 8,877,752
2022-02-08 2022-02-04 6.588 1,303,532 -33,392 0.10% 8,588,251
2022-01-27 2022-01-25 6.445 1,336,924 -16,696 0.10% 8,616,072
2022-01-26 2022-01-24 6.505 1,353,620 -4,173 0.10% 8,804,748
2022-01-25 2022-01-21 6.397 1,357,793 -4,174 0.10% 8,685,507
2022-01-24 2022-01-20 6.481 1,361,967 +5,008 0.10% 8,826,412
2022-01-13 2022-01-11 6.373 1,356,959 +19,618 0.10% 8,647,662
2022-01-12 2022-01-10 6.193 1,337,341 +4,174 0.10% 8,282,340
2022-01-11 2022-01-07 6.229 1,333,167 +38,401 0.10% 8,304,400
2022-01-06 2022-01-04 5.906 1,294,766 +8,347 0.10% 7,646,427
2021-12-22 2021-12-20 5.558 1,286,419 +8,766 0.10% 7,150,243
2021-12-15 2021-12-13 5.966 1,277,653 +4,174 0.10% 7,621,889
2021-12-07 2021-12-03 5.822 1,273,479 -4,174 0.10% 7,413,929
2021-12-06 2021-12-02 5.762 1,277,653 +4,174 0.10% 7,361,704
2021-12-02 2021-11-30 5.942 1,273,479 -16,696 0.10% 7,566,479
2021-12-01 2021-11-29 5.918 1,290,175 +34,226 0.10% 7,634,769
2021-11-29 2021-11-25 6.133 1,255,949 -21,704 0.10% 7,703,043
2021-11-26 2021-11-24 6.217 1,277,653 +94,332 0.10% 7,943,294
2021-11-24 2021-11-22 6.972 1,183,321 +11,687 0.09% 8,249,847
2021-11-23 2021-11-19 7.080 1,171,634 -33,392 0.09% 8,294,683
2021-11-19 2021-11-17 7.056 1,205,026 +41,740 0.09% 8,502,215
2021-11-18 2021-11-16 7.104 1,163,286 +14,191 0.09% 8,263,453
2021-11-15 2021-11-11 7.595 1,149,095 -50,088 0.09% 8,727,011
2021-11-04 2021-11-02 7.175 1,199,183 -417 0.09% 8,604,639
2021-11-01 2021-10-28 7.139 1,199,600 +41,740 0.09% 8,564,521
2021-10-28 2021-10-26 7.295 1,157,860 -39,236 0.09% 8,446,829
2021-10-27 2021-10-25 7.391 1,197,096 -12,521 0.09% 8,847,784
2021-10-26 2021-10-22 7.463 1,209,617 -41,740 0.09% 9,027,267
2021-10-22 2021-10-20 7.439 1,251,357 -20,453 0.10% 9,308,789
2021-10-21 2021-10-19 7.319 1,271,810 -22,122 0.10% 9,308,588
2021-10-20 2021-10-18 6.924 1,293,932 +4,174 0.10% 8,959,002
2021-10-19 2021-10-15 6.948 1,289,758 +67,619 0.10% 8,961,002
2021-10-18 2021-10-12 7.080 1,222,139 +16,696 0.09% 8,652,237
2021-10-12 2021-10-08 7.187 1,205,443 +3,339 0.09% 8,663,997
2021-10-07 2021-10-05 7.451 1,202,104 -17,114 0.09% 8,956,798
2021-10-05 2021-09-30 7.391 1,219,218 +8,766 0.09% 9,011,288
2021-09-30 2021-09-28 7.427 1,210,452 +5,009 0.09% 8,989,998
2021-09-28 2021-09-24 7.619 1,205,443 +16,695 0.09% 9,183,836
2021-09-27 2021-09-23 8.170 1,188,748 -70,957 0.09% 9,711,683
2021-09-23 2021-09-20 7.858 1,259,705 +25,044 0.10% 9,899,039
2021-09-21 2021-09-17 8.505 1,234,661 -20,870 0.09% 10,500,898
2021-09-20 2021-09-16 8.445 1,255,531 -17,948 0.10% 10,603,199
2021-09-17 2021-09-15 8.421 1,273,479 -418 0.10% 10,724,263
2021-09-16 2021-09-14 8.421 1,273,897 -17,948 0.10% 10,727,783
2021-09-15 2021-09-13 8.421 1,291,845 +26,714 0.10% 10,878,927
2021-09-14 2021-09-10 8.146 1,265,131 +6,261 0.10% 10,305,398
2021-09-13 2021-09-09 7.930 1,258,870 -49,253 0.10% 9,982,957
2021-09-10 2021-09-08 7.307 1,308,123 +3,339 0.10% 9,558,698
2021-09-09 2021-09-07 7.535 1,304,784 +53,844 0.10% 9,831,270
2021-09-08 2021-09-06 7.702 1,250,940 +38,401 0.10% 9,635,357
2021-09-07 2021-09-03 7.259 1,212,539 +12,522 0.09% 8,802,148
2021-09-06 2021-09-02 7.092 1,200,017 -8,348 0.09% 8,509,998
2021-09-03 2021-09-01 7.068 1,208,365 +157,359 0.09% 8,540,248
2021-08-31 2021-08-27 6.804 1,051,006 +6,261 0.08% 7,151,117
2021-08-27 2021-08-25 6.852 1,044,745 -4,174 0.08% 7,158,577
2021-08-23 2021-08-19 6.564 1,048,919 +18,782 0.08% 6,885,617
2021-08-20 2021-08-18 6.948 1,030,137 +1,670 0.08% 7,157,203
2021-08-19 2021-08-17 6.972 1,028,467 +59,270 0.08% 7,170,240
2021-08-18 2021-08-16 6.804 969,197 -16,695 0.07% 6,594,483
2021-08-09 2021-08-05 6.409 985,892 +834 0.08% 6,318,347
2021-08-06 2021-08-04 6.684 985,058 +8,348 0.08% 6,584,402
2021-08-04 2021-08-02 6.732 976,710 +418 0.07% 6,575,402
2021-08-03 2021-07-30 6.325 976,292 +16,696 0.07% 6,174,958
2021-07-30 2021-07-28 6.481 959,596 +25,043 0.07% 6,218,792
2021-07-29 2021-07-27 6.505 934,553 -8,348 0.07% 6,078,888
2021-07-28 2021-07-26 6.768 942,901 +12,522 0.07% 6,381,678
2021-07-22 2021-07-20 6.397 930,379 -8,348 0.07% 5,951,432
2021-07-20 2021-07-16 6.756 938,727 +8,348 0.07% 6,342,183
2021-07-15 2021-07-13 6.708 930,379 -25,043 0.07% 6,241,202
2021-07-13 2021-07-09 6.672 955,422 +32,557 0.07% 6,374,862
2021-07-12 2021-07-08 6.732 922,865 -28,383 0.07% 6,212,907
2021-07-05 2021-06-30 7.283 951,248 -4,174 0.07% 6,928,156
2021-07-02 2021-06-29 7.223 955,422 +40,070 0.07% 6,901,332
2021-06-28 2021-06-24 7.295 915,352 -4,174 0.07% 6,677,683
2021-06-24 2021-06-22 7.331 919,526 -6,679 0.07% 6,741,178
2021-06-23 2021-06-21 7.271 926,205 +5,844 0.07% 6,734,667
2021-06-21 2021-06-17 7.786 920,361 +4,174 0.07% 7,166,249
2021-06-18 2021-06-16 7.858 916,187 -4,174 0.07% 7,199,599
2021-06-17 2021-06-15 9.772 920,361 +282,578 0.07% 8,993,339
2021-06-16 2021-06-11 9.902 637,783 +49,122 0.05% 6,315,435
2021-06-15 2021-06-10 9.615 588,661 +766 0.05% 5,659,841
2021-06-11 2021-06-09 9.563 587,895 +15,309 0.05% 5,621,756
2021-06-08 2021-06-04 9.602 572,586 +8,421 0.05% 5,497,803
2021-06-04 2021-06-02 9.667 564,165 -383 0.05% 5,453,797
2021-06-02 2021-05-31 9.615 564,548 +7,655 0.05% 5,428,000
2021-06-01 2021-05-28 9.641 556,893 +7,655 0.05% 5,368,949
2021-05-31 2021-05-27 9.536 549,238 +5,358 0.05% 5,237,748
2021-05-28 2021-05-26 9.654 543,880 +9,569 0.05% 5,250,597
2021-05-27 2021-05-25 9.706 534,311 -4,593 0.04% 5,186,138
2021-05-25 2021-05-21 10.072 538,904 +15,692 0.04% 5,427,839
2021-05-24 2021-05-20 10.150 523,212 +15,693 0.04% 5,310,799
2021-05-21 2021-05-18 10.085 507,519 +4,593 0.04% 5,118,359
2021-05-18 2021-05-14 9.850 502,926 +3,827 0.04% 4,953,778
2021-05-14 2021-05-12 9.745 499,099 +15,310 0.04% 4,863,923
2021-05-13 2021-05-11 9.837 483,789 -3,827 0.04% 4,758,961
2021-05-12 2021-05-10 9.798 487,616 +7,655 0.04% 4,777,496
2021-05-11 2021-05-07 9.732 479,961 +3,827 0.04% 4,671,145
2021-03-31 2021-03-29 10.477 476,134 -13,396 0.04% 4,988,439
2021-03-25 2021-03-23 10.294 489,530 +7,655 0.04% 5,039,259
2021-03-24 2021-03-22 10.451 481,875 -16,841 0.04% 5,035,998
2021-03-23 2021-03-19 10.098 498,716 -13,013 0.04% 5,036,095
2021-03-19 2021-03-17 10.333 511,729 -8,421 0.04% 5,287,832
2021-03-18 2021-03-16 10.438 520,150 -7,272 0.04% 5,429,209
2021-03-16 2021-03-12 10.163 527,422 -11,482 0.04% 5,360,422
2021-03-15 2021-03-11 10.072 538,904 +23,730 0.04% 5,427,839
2021-03-10 2021-03-08 9.327 515,174 +9,186 0.04% 4,805,220
2021-03-09 2021-03-05 9.602 505,988 +1,531 0.04% 4,858,349
2021-03-04 2021-03-02 9.706 504,457 -2,297 0.04% 4,896,369
2021-02-26 2021-02-24 9.419 506,754 -5,741 0.04% 4,773,024
2021-02-25 2021-02-23 9.497 512,495 -11,099 0.04% 4,867,267
2021-02-24 2021-02-22 9.745 523,594 +4,210 0.04% 5,102,636
2021-02-23 2021-02-19 9.902 519,384 +9,186 0.04% 5,143,028
2021-02-22 2021-02-18 9.262 510,198 -3,062 0.04% 4,725,482
2021-02-19 2021-02-17 9.445 513,260 +3,827 0.04% 4,847,713
2021-02-17 2021-02-11 9.040 509,433 +766 0.04% 4,605,262
2021-02-10 2021-02-08 8.792 508,667 -1,531 0.04% 4,472,082
2021-02-09 2021-02-05 8.596 510,198 +4,210 0.04% 4,385,567
2021-02-08 2021-02-04 8.844 505,988 -1,531 0.04% 4,474,969
2021-02-05 2021-02-03 8.818 507,519 -7,655 0.04% 4,475,249
2021-02-04 2021-02-02 8.635 515,174 +1,531 0.04% 4,448,530
2021-02-02 2021-01-29 8.726 513,643 -7,655 0.04% 4,482,280
2021-02-01 2021-01-28 8.674 521,298 +7,655 0.04% 4,521,841
2021-01-29 2021-01-27 8.766 513,643 +7,655 0.04% 4,502,410
2021-01-28 2021-01-26 8.949 505,988 -766 0.04% 4,527,849
2021-01-27 2021-01-25 9.014 506,754 +3,828 0.04% 4,567,804
2021-01-18 2021-01-14 9.628 502,926 +7,655 0.04% 4,842,088
2021-01-12 2021-01-08 9.719 495,271 -7,655 0.04% 4,813,677
2021-01-08 2021-01-06 9.824 502,926 -3,828 0.04% 4,940,638
2021-01-05 2020-12-31 9.236 506,754 -1,531 0.04% 4,680,344
2020-12-29 2020-12-24 9.066 508,285 -7,654 0.04% 4,608,164
2020-12-28 2020-12-22 9.092 515,939 -1,531 0.04% 4,691,036
2020-12-18 2020-12-16 9.040 517,470 +13,013 0.04% 4,677,916
2020-12-15 2020-12-11 9.523 504,457 +1,914 0.04% 4,804,109
2020-12-14 2020-12-10 9.393 502,543 +382 0.04% 4,720,231
2020-12-08 2020-12-04 10.059 502,161 +766 0.04% 5,051,203
2020-12-04 2020-12-02 10.229 501,395 +14,927 0.04% 5,128,648
2020-12-02 2020-11-30 10.124 486,468 +7,655 0.04% 4,925,123
2020-12-01 2020-11-27 10.386 478,813 +3,827 0.04% 4,972,722
2020-11-26 2020-11-24 10.908 474,986 -25,644 0.04% 5,181,177
2020-11-23 2020-11-19 10.124 500,630 +2,297 0.04% 5,068,503
2020-11-16 2020-11-12 10.386 498,333 -383 0.04% 5,175,448
2020-11-13 2020-11-11 10.647 498,716 -34,447 0.04% 5,309,725
2020-11-12 2020-11-10 10.046 533,163 -4,593 0.04% 5,356,085
2020-11-10 2020-11-06 9.994 537,756 -765 0.04% 5,374,126
2020-11-06 2020-11-04 9.837 538,521 -1,531 0.04% 5,297,351
2020-11-05 2020-11-03 9.654 540,052 -5,359 0.05% 5,213,641
2020-11-04 2020-11-02 9.497 545,411 +4,593 0.05% 5,179,877
2020-11-03 2020-10-30 9.262 540,818 -8,420 0.05% 5,009,086
2020-11-02 2020-10-29 9.275 549,238 -26,410 0.05% 5,094,248
2020-10-30 2020-10-28 8.648 575,648 +3,062 0.05% 4,978,243
2020-10-28 2020-10-23 8.818 572,586 -1,531 0.05% 5,049,003
2020-10-23 2020-10-21 8.779 574,117 -7,655 0.05% 5,040,003
2020-10-19 2020-10-15 8.648 581,772 +10,717 0.05% 5,031,204
2020-10-16 2020-10-14 8.818 571,055 +47,461 0.05% 5,035,503
2020-10-14 2020-10-09 9.053 523,594 +1,148 0.04% 4,740,117
2020-10-07 2020-10-05 8.935 522,446 +1,148 0.04% 4,668,299
2020-10-05 2020-09-29 8.949 521,298 +7,655 0.04% 4,664,851
2020-09-30 2020-09-28 8.844 513,643 -383 0.04% 4,542,670
2020-09-29 2020-09-25 8.988 514,026 -15,310 0.04% 4,619,922
2020-09-24 2020-09-22 9.432 529,336 -7,654 0.04% 4,992,634
2020-09-18 2020-09-16 9.902 536,990 +7,654 0.04% 5,317,366
2020-09-17 2020-09-15 9.876 529,336 +3,445 0.04% 5,227,745
2020-09-15 2020-09-11 9.915 525,891 +1,914 0.04% 5,214,332
2020-09-11 2020-09-09 10.046 523,977 +6,124 0.04% 5,263,804
2020-09-10 2020-09-08 10.399 517,853 -3,062 0.04% 5,384,938
2020-09-09 2020-09-07 10.281 520,915 -11,482 0.04% 5,355,533
2020-09-08 2020-09-04 10.059 532,397 +12,630 0.04% 5,355,345
2020-09-07 2020-09-03 10.190 519,767 +3,828 0.04% 5,296,201
2020-09-04 2020-09-02 9.941 515,939 -6,124 0.04% 5,129,135
2020-09-03 2020-09-01 10.137 522,063 +73,487 0.04% 5,292,316
2020-09-02 2020-08-31 10.268 448,576 +4,592 0.04% 4,605,955
2020-09-01 2020-08-28 10.647 443,984 +9,186 0.04% 4,727,005
2020-08-31 2020-08-27 10.712 434,798 +766 0.04% 4,657,604
2020-08-28 2020-08-26 10.869 434,032 +1,531 0.04% 4,717,438
2020-08-27 2020-08-25 10.921 432,501 +17,223 0.04% 4,723,398
2020-08-26 2020-08-24 11.039 415,278 -9,186 0.03% 4,584,128
2020-08-24 2020-08-20 10.817 424,464 +27,558 0.04% 4,591,265
2020-08-19 2020-08-17 11.117 396,906 +6,124 0.03% 4,412,435
2020-08-18 2020-08-14 11.117 390,782 +3,445 0.03% 4,344,354
2020-08-17 2020-08-13 11.274 387,337 +2,296 0.03% 4,366,776
2020-08-14 2020-08-12 10.830 385,041 +1,148 0.03% 4,169,871
2020-08-13 2020-08-11 11.026 383,893 -46,694 0.03% 4,232,664
2020-08-12 2020-08-10 11.496 430,587 -45,164 0.04% 4,949,995
2020-08-11 2020-08-07 11.862 475,751 -11,865 0.04% 5,643,216
2020-08-07 2020-08-05 11.888 487,616 -21,434 0.04% 5,796,695
2020-08-05 2020-08-03 11.757 509,050 -37,509 0.04% 5,984,999
2020-08-04 2020-07-31 11.457 546,559 +383 0.05% 6,261,780
2020-08-03 2020-07-30 11.731 546,176 -21,434 0.05% 6,407,227
2020-07-30 2020-07-28 11.052 567,610 -7,655 0.05% 6,273,090
2020-07-29 2020-07-27 11.182 575,265 -9,568 0.05% 6,432,842
2020-07-28 2020-07-24 11.052 584,833 +7,654 0.05% 6,463,435
2020-07-27 2020-07-23 11.627 577,179 +1,149 0.05% 6,710,605
2020-07-24 2020-07-22 11.169 576,030 -24,496 0.05% 6,433,871
2020-07-23 2020-07-21 10.908 600,526 +27,940 0.05% 6,550,575
2020-07-22 2020-07-20 11.117 572,586 -14,544 0.05% 6,365,484
2020-07-21 2020-07-17 10.163 587,130 -7,655 0.05% 5,967,261
2020-07-20 2020-07-16 9.954 594,785 +4,593 0.05% 5,920,742
2020-07-17 2020-07-15 10.216 590,192 +17,606 0.05% 6,029,221
2020-07-16 2020-07-14 10.346 572,586 +3,445 0.05% 5,924,164
2020-07-15 2020-07-13 10.673 569,141 -3,062 0.05% 6,074,396
2020-07-14 2020-07-10 10.490 572,203 +1,914 0.05% 6,002,426
2020-07-13 2020-07-09 10.686 570,289 +7,655 0.05% 6,094,098
2020-07-10 2020-07-08 10.595 562,634 +1,913 0.05% 5,960,847
2020-07-09 2020-07-07 10.555 560,721 -11,865 0.05% 5,918,605
2020-07-08 2020-07-06 10.947 572,586 +5,359 0.05% 6,268,244
2020-07-07 2020-07-03 10.399 567,227 +21,051 0.05% 5,898,358
2020-07-03 2020-06-30 9.928 546,176 +7,655 0.05% 5,422,597
2020-07-02 2020-06-29 9.863 538,521 +4,210 0.04% 5,311,421
2020-06-30 2020-06-26 10.320 534,311 +25,261 0.04% 5,514,198
2020-06-29 2020-06-24 10.595 509,050 -766 0.04% 5,393,149
2020-06-26 2020-06-23 10.581 509,816 -22,199 0.04% 5,394,605
2020-06-24 2020-06-22 10.568 532,015 +30,620 0.04% 5,622,553
2020-06-22 2020-06-18 10.869 501,395 +7,655 0.04% 5,449,598
2020-06-19 2020-06-17 10.817 493,740 +46,695 0.04% 5,340,597
2020-06-18 2020-06-16 10.947 447,045 +3,827 0.04% 4,893,915
2020-06-17 2020-06-15 10.568 443,218 +26,027 0.04% 4,684,110
2020-06-16 2020-06-12 10.973 417,191 +16,840 0.03% 4,577,995
2020-06-15 2020-06-11 11.287 400,351 +18,755 0.03% 4,518,724
2020-06-12 2020-06-10 11.731 381,596 +52,436 0.03% 4,476,528
2020-06-10 2020-06-08 12.985 329,160 -17,606 0.03% 4,274,121
2020-06-09 2020-06-05 13.068 346,766 +28,878 0.03% 4,531,598
2020-06-08 2020-06-04 12.832 317,888 +13,335 0.03% 4,079,245
2020-06-05 2020-06-03 13.013 304,553 +1,081 0.03% 3,963,051
2020-06-04 2020-06-02 12.721 303,472 +361 0.03% 3,860,574
2020-06-03 2020-06-01 12.680 303,111 +1,802 0.03% 3,843,367
2020-06-02 2020-05-29 12.250 301,309 +7,569 0.03% 3,690,938
2020-05-29 2020-05-27 12.707 293,740 +1,081 0.03% 3,732,695
2020-05-28 2020-05-26 13.082 292,659 +2,523 0.03% 3,828,578
2020-05-26 2020-05-22 13.110 290,136 +5,406 0.03% 3,803,622
2020-05-25 2020-05-21 13.803 284,730 -721 0.03% 3,930,251
2020-05-20 2020-05-18 13.720 285,451 -22,706 0.03% 3,916,443
2020-05-19 2020-05-15 12.818 308,157 -12,615 0.03% 3,950,099
2020-05-15 2020-05-13 12.610 320,772 -2,162 0.03% 4,045,054
2020-05-14 2020-05-12 12.472 322,934 +1,441 0.03% 4,027,517
2020-05-13 2020-05-11 12.694 321,493 +20,544 0.03% 4,080,906
2020-05-08 2020-05-06 11.931 300,949 -5,766 0.03% 3,590,503
2020-05-07 2020-05-05 11.778 306,715 +5,766 0.03% 3,612,490
2020-05-06 2020-05-04 11.764 300,949 +1,442 0.03% 3,540,403
2020-05-05 2020-04-29 12.430 299,507 +19,102 0.03% 3,722,879
2020-05-04 2020-04-28 12.139 280,405 -3,604 0.02% 3,403,751
2020-04-29 2020-04-27 12.305 284,009 -2,883 0.03% 3,494,779
2020-04-28 2020-04-24 12.347 286,892 -3,605 0.03% 3,542,194
2020-04-27 2020-04-23 12.250 290,497 +12,975 0.03% 3,558,494
2020-04-24 2020-04-22 12.832 277,522 +6,488 0.02% 3,561,255
2020-04-23 2020-04-21 12.860 271,034 -1,442 0.02% 3,485,519
2020-04-22 2020-04-20 12.805 272,476 -7,208 0.02% 3,488,943
2020-04-21 2020-04-17 12.347 279,684 -6,488 0.02% 3,453,199
2020-04-20 2020-04-16 12.153 286,172 +8,650 0.03% 3,477,725
2020-04-17 2020-04-15 12.388 277,522 +4,325 0.02% 3,438,055
2020-04-16 2020-04-14 12.666 273,197 -14,416 0.02% 3,460,275
2020-04-15 2020-04-09 12.721 287,613 -38,205 0.03% 3,658,826
2020-04-14 2020-04-08 11.861 325,818 +7,569 0.03% 3,864,605
2020-04-09 2020-04-07 11.570 318,249 -36,042 0.03% 3,682,112
2020-04-08 2020-04-06 10.613 354,291 -720 0.03% 3,759,980
2020-04-07 2020-04-03 10.432 355,011 +1,441 0.03% 3,703,596
2020-04-06 2020-04-02 10.654 353,570 +37,484 0.03% 3,767,043
2020-04-03 2020-04-01 10.904 316,086 +3,604 0.03% 3,446,607
2020-04-02 2020-03-31 10.946 312,482 +12,975 0.03% 3,420,314
2020-04-01 2020-03-30 10.849 299,507 -1,442 0.03% 3,249,209
2020-03-31 2020-03-27 11.043 300,949 +6,488 0.03% 3,323,303
2020-03-30 2020-03-26 10.821 294,461 -7,929 0.03% 3,186,298
2020-03-27 2020-03-25 10.987 302,390 +26,670 0.03% 3,322,435
2020-03-26 2020-03-24 11.556 275,720 +36,042 0.02% 3,186,231
2020-03-25 2020-03-23 10.682 239,678 +7,929 0.02% 2,560,253
2020-03-23 2020-03-19 10.252 231,749 -2,522 0.02% 2,375,890
2020-03-20 2020-03-18 10.835 234,271 +5,766 0.02% 2,538,245
2020-03-19 2020-03-17 11.570 228,505 +7,209 0.02% 2,643,782
2020-03-18 2020-03-16 11.917 221,296 +2,883 0.02% 2,637,125
2020-03-17 2020-03-13 12.444 218,413 +3,964 0.02% 2,717,909
2020-03-16 2020-03-12 13.040 214,449 +2,163 0.02% 2,796,506
2020-03-13 2020-03-11 13.859 212,286 +6,488 0.02% 2,942,055
2020-03-12 2020-03-10 13.776 205,798 +720 0.02% 2,835,008
2020-03-11 2020-03-09 13.928 205,078 +9,011 0.02% 2,856,385
2020-03-10 2020-03-06 14.539 196,067 +2,883 0.02% 2,850,557
2020-03-09 2020-03-05 14.705 193,184 +6,488 0.02% 2,840,802
2020-03-06 2020-03-04 14.594 186,696 -1,442 0.02% 2,724,675
2020-03-04 2020-03-02 15.121 188,138 +4,325 0.02% 2,844,900
2020-03-03 2020-02-28 14.261 183,813 +1,081 0.02% 2,621,400
2020-02-27 2020-02-25 14.400 182,732 +721 0.02% 2,631,334
2020-02-26 2020-02-24 14.705 182,011 -1,081 0.02% 2,676,501
2020-02-25 2020-02-21 15.038 183,092 +7,208 0.02% 2,753,357
2020-02-21 2020-02-19 15.565 175,884 -2,883 0.02% 2,737,683
2020-02-20 2020-02-18 15.565 178,767 +1,442 0.02% 2,782,558
2020-02-18 2020-02-14 15.759 177,325 -10,092 0.02% 2,794,552
2020-02-14 2020-02-12 14.983 187,417 +6,487 0.02% 2,807,997
2020-02-12 2020-02-10 14.539 180,930 +4,325 0.02% 2,630,485
2020-02-07 2020-02-05 14.289 176,605 -1,081 0.02% 2,523,505
2020-02-06 2020-02-04 14.012 177,686 -1,442 0.02% 2,489,651
2020-02-05 2020-02-03 13.581 179,128 -3,243 0.02% 2,432,821
2020-02-04 2020-01-31 13.706 182,371 +1,441 0.02% 2,499,635
2020-02-03 2020-01-30 14.150 180,930 -4,325 0.02% 2,560,205
2020-01-31 2020-01-29 15.121 185,255 +1,442 0.02% 2,801,305
2020-01-30 2020-01-24 15.898 183,813 +3,965 0.02% 2,922,300
2020-01-29 2020-01-22 16.481 179,848 -2,523 0.02% 2,964,053
2020-01-23 2020-01-21 15.954 182,371 +5,406 0.02% 2,909,495
2020-01-22 2020-01-20 16.786 176,965 -10,813 0.02% 2,970,549
2020-01-21 2020-01-17 16.287 187,778 -8,289 0.02% 3,058,277
2020-01-17 2020-01-15 15.898 196,067 +3,604 0.02% 3,117,117
2020-01-16 2020-01-14 16.120 192,463 -9,731 0.02% 3,102,540
2020-01-15 2020-01-13 15.676 202,194 +6,848 0.02% 3,169,645
2020-01-14 2020-01-10 15.870 195,346 -5,046 0.02% 3,100,234
2020-01-13 2020-01-09 15.898 200,392 +721 0.02% 3,185,877
2020-01-10 2020-01-08 15.954 199,671 -2,163 0.02% 3,185,494
2020-01-09 2020-01-07 16.009 201,834 -1,081 0.02% 3,231,202
2020-01-08 2020-01-06 15.787 202,915 +721 0.02% 3,203,468
2020-01-07 2020-01-03 16.120 202,194 +13,335 0.02% 3,259,405
2020-01-06 2020-01-02 16.564 188,859 +4,686 0.02% 3,128,282
2020-01-03 2019-12-31 16.148 184,173 +5,406 0.02% 2,974,013
2020-01-02 2019-12-27 15.954 178,767 -20,544 0.02% 2,851,997
2019-12-30 2019-12-24 15.343 199,311 +1,442 0.02% 3,058,091
2019-12-27 2019-12-20 15.371 197,869 -1,442 0.02% 3,041,455
2019-12-20 2019-12-18 15.399 199,311 +1,442 0.02% 3,069,151
2019-12-19 2019-12-17 15.454 197,869 -1,442 0.02% 3,057,925
2019-12-18 2019-12-16 15.538 199,311 -6,487 0.02% 3,096,801
2019-12-17 2019-12-13 14.788 205,798 -2,163 0.02% 3,043,423
2019-12-16 2019-12-12 14.650 207,961 +10,813 0.02% 3,046,560
2019-12-13 2019-12-11 14.899 197,148 -721 0.02% 2,937,383
2019-12-11 2019-12-09 14.594 197,869 -7,209 0.02% 2,887,736
2019-12-05 2019-12-03 14.539 205,078 -1,081 0.02% 2,981,565
2019-12-03 2019-11-29 14.594 206,159 +12,975 0.02% 3,008,721
2019-12-02 2019-11-28 15.427 193,184 -11,173 0.02% 2,980,162
2019-11-29 2019-11-27 15.676 204,357 -2,162 0.02% 3,203,553
2019-11-28 2019-11-26 14.705 206,519 -1,442 0.02% 3,036,895
2019-11-27 2019-11-25 14.483 207,961 -29,194 0.02% 3,011,940
2019-11-26 2019-11-22 13.498 237,155 -360 0.02% 3,201,172
2019-11-25 2019-11-21 13.346 237,515 -3,604 0.02% 3,169,787
2019-11-21 2019-11-19 13.720 241,119 -1,442 0.02% 3,308,199
2019-11-20 2019-11-18 13.470 242,561 -14,417 0.02% 3,267,414
2019-11-19 2019-11-15 13.470 256,978 -1,081 0.02% 3,461,618
2019-11-15 2019-11-13 13.415 258,059 +11,173 0.02% 3,461,859
2019-11-14 2019-11-12 13.817 246,886 -2,523 0.02% 3,411,299
2019-11-13 2019-11-11 13.443 249,409 +2,523 0.02% 3,352,740
2019-11-12 2019-11-08 13.692 246,886 +2,883 0.02% 3,380,474
2019-11-11 2019-11-07 13.901 244,003 -721 0.02% 3,391,773
2019-11-08 2019-11-06 13.776 244,724 +10,453 0.02% 3,371,241
2019-11-07 2019-11-05 13.956 234,271 -26,671 0.02% 3,269,493
2019-11-06 2019-11-04 13.803 260,942 -6,127 0.02% 3,601,895
2019-11-04 2019-10-31 13.235 267,069 +19,102 0.02% 3,534,564
2019-11-01 2019-10-30 13.249 247,967 +30,275 0.02% 3,285,195
2019-10-31 2019-10-29 14.067 217,692 -10,092 0.02% 3,062,276
2019-10-30 2019-10-28 13.124 227,784 +3,604 0.02% 2,989,361
2019-10-29 2019-10-25 13.443 224,180 -1,081 0.02% 3,013,593
2019-10-28 2019-10-24 13.609 225,261 -2,163 0.02% 3,065,625
2019-10-25 2019-10-23 13.609 227,424 -11,533 0.02% 3,095,061
2019-10-23 2019-10-21 13.318 238,957 -16,579 0.02% 3,182,401
2019-10-22 2019-10-18 13.165 255,536 +14,417 0.02% 3,364,203
2019-10-21 2019-10-17 13.651 241,119 +2,162 0.02% 3,291,474
2019-10-18 2019-10-16 13.540 238,957 +44,331 0.02% 3,235,441
2019-10-16 2019-10-14 14.566 194,626 +8,650 0.02% 2,835,007
2019-10-15 2019-10-11 14.289 185,976 -20,183 0.02% 2,657,407
2019-10-11 2019-10-09 13.179 206,159 +3,965 0.02% 2,717,001
2019-10-10 2019-10-08 13.193 202,194 -3,604 0.02% 2,667,551
2019-10-09 2019-10-04 13.151 205,798 -721 0.02% 2,706,534
2019-10-08 2019-10-03 13.068 206,519 +7,208 0.02% 2,698,826
2019-10-04 2019-10-02 12.888 199,311 -3,604 0.02% 2,568,685
2019-09-30 2019-09-26 13.249 202,915 -2,163 0.02% 2,688,323
2019-09-27 2019-09-25 13.138 205,078 -1,441 0.02% 2,694,220
2019-09-26 2019-09-24 13.401 206,519 -1,082 0.02% 2,767,586
2019-09-25 2019-09-23 13.526 207,601 +3,605 0.02% 2,808,006
2019-09-24 2019-09-20 13.859 203,996 +2,523 0.02% 2,827,165
2019-09-23 2019-09-19 13.956 201,473 -2,884 0.02% 2,811,763
2019-09-20 2019-09-18 14.261 204,357 +3,244 0.02% 2,914,383
2019-09-18 2019-09-16 14.178 201,113 -9,731 0.02% 2,851,379
2019-09-17 2019-09-13 13.817 210,844 -721 0.02% 2,913,295
2019-09-16 2019-09-12 13.901 211,565 +721 0.02% 2,940,868
2019-09-13 2019-09-11 13.568 210,844 -12,255 0.02% 2,860,646
2019-09-12 2019-09-10 14.178 223,099 +20,905 0.02% 3,163,097
2019-09-11 2019-09-09 13.581 202,194 +14,416 0.02% 2,746,091
2019-09-09 2019-09-05 13.332 187,778 +9,371 0.02% 2,503,410
2019-09-06 2019-09-04 13.720 178,407 -5,766 0.02% 2,447,779
2019-09-05 2019-09-03 12.610 184,173 +2,523 0.02% 2,322,490
2019-09-04 2019-09-02 13.249 181,650 -2,523 0.02% 2,406,593
2019-09-03 2019-08-30 12.763 184,173 -7,209 0.02% 2,350,595
2019-08-30 2019-08-28 12.416 191,382 +3,604 0.02% 2,376,228
2019-08-29 2019-08-27 12.707 187,778 -3,604 0.02% 2,386,185
2019-08-28 2019-08-26 12.583 191,382 -1,441 0.02% 2,408,088
2019-08-26 2019-08-22 12.943 192,823 -1,442 0.02% 2,495,769
2019-08-21 2019-08-19 13.470 194,265 -2,163 0.02% 2,616,843
2019-08-20 2019-08-16 12.666 196,428 -1,441 0.02% 2,487,930
2019-08-19 2019-08-15 12.860 197,869 +721 0.02% 2,544,611
2019-08-15 2019-08-13 13.165 197,148 -3,244 0.02% 2,595,509
2019-08-14 2019-08-12 13.110 200,392 +2,162 0.02% 2,627,097
2019-08-13 2019-08-09 13.054 198,230 -2,162 0.02% 2,587,754
2019-08-12 2019-08-08 13.859 200,392 +9,371 0.02% 2,777,217
2019-08-09 2019-08-07 14.095 191,021 +6,848 0.02% 2,692,395
2019-08-08 2019-08-06 14.705 184,173 +720 0.02% 2,708,294
2019-08-06 2019-08-02 14.594 183,453 +1,442 0.02% 2,677,346
2019-08-05 2019-08-01 14.872 182,011 -4,325 0.02% 2,706,801
2019-08-02 2019-07-31 15.149 186,336 -9,371 0.02% 2,822,821
2019-08-01 2019-07-30 16.176 195,707 -1,802 0.02% 3,165,693
2019-07-30 2019-07-26 16.398 197,509 +3,244 0.02% 3,238,682
2019-07-29 2019-07-25 16.592 194,265 +7,929 0.02% 3,223,218
2019-07-26 2019-07-24 16.120 186,336 -36,763 0.02% 3,003,771
2019-07-25 2019-07-23 17.036 223,099 -9,731 0.02% 3,800,668
2019-07-24 2019-07-22 17.702 232,830 +15,138 0.02% 4,121,483
2019-07-23 2019-07-19 17.840 217,692 +721 0.02% 3,883,715
2019-07-22 2019-07-18 18.173 216,971 -2,884 0.02% 3,943,092
2019-07-19 2019-07-17 18.534 219,855 +5,767 0.02% 4,074,804
2019-07-18 2019-07-16 19.061 214,088 +37,483 0.02% 4,080,778
2019-07-16 2019-07-12 19.255 176,605 -720 0.02% 3,400,607
2019-07-12 2019-07-10 18.451 177,325 -2,884 0.02% 3,271,791
2019-07-09 2019-07-05 18.312 180,209 -10,092 0.02% 3,300,003
2019-07-04 2019-07-02 18.090 190,301 -14,416 0.02% 3,442,569
2019-07-03 2019-06-28 17.396 204,717 -2,523 0.02% 3,561,356
2019-07-02 2019-06-27 17.230 207,240 +2,883 0.02% 3,570,747
2019-06-28 2019-06-26 16.925 204,357 +21,625 0.02% 3,458,703
2019-06-26 2019-06-24 16.925 182,732 -7,208 0.02% 3,092,704
2019-06-25 2019-06-21 17.646 189,940 +3,244 0.02% 3,351,718
2019-06-24 2019-06-20 17.729 186,696 +2,162 0.02% 3,310,014
2019-06-21 2019-06-19 16.758 184,534 -2,523 0.02% 3,092,483
2019-06-14 2019-06-12 16.564 187,057 +2,523 0.02% 3,098,434
2019-06-13 2019-06-11 16.148 184,534 +8,650 0.02% 2,979,843
2019-06-12 2019-06-10 16.092 175,884 -16,579 0.02% 2,830,403
2019-06-11 2019-06-06 15.205 192,463 -7,208 0.02% 2,926,320
2019-06-10 2019-06-05 15.094 199,671 +5,045 0.02% 3,013,754
2019-06-05 2019-06-03 15.177 194,626 +4,325 0.02% 2,953,807
2019-06-04 2019-05-31 14.622 190,301 -7,568 0.02% 2,782,567
2019-06-03 2019-05-30 14.012 197,869 -22,707 0.02% 2,772,446
2019-05-30 2019-05-28 13.013 220,576 -13,695 0.02% 2,870,285
2019-05-29 2019-05-27 12.139 234,271 -1,442 0.02% 2,843,744
2019-05-28 2019-05-24 14.153 235,713 -30,275 0.02% 3,336,019
2019-05-27 2019-05-23 13.793 265,988 +39,874 0.02% 3,668,790
2019-05-22 2019-05-20 13.643 226,114 +12,006 0.02% 3,084,906
2019-05-21 2019-05-17 14.138 214,108 +10,005 0.02% 3,027,036
2019-05-20 2019-05-16 14.753 204,103 +25,013 0.02% 3,011,047
2019-05-17 2019-05-15 14.378 179,090 +5,336 0.02% 2,574,915
2019-05-15 2019-05-10 14.528 173,754 +667 0.02% 2,524,246
2019-05-14 2019-05-09 14.318 173,087 +2,668 0.02% 2,478,226
2019-05-09 2019-05-07 15.292 170,419 -46,023 0.02% 2,606,101
2019-05-08 2019-05-06 13.388 216,442 +31,349 0.02% 2,897,784
2019-05-07 2019-05-03 14.483 185,093 +9,672 0.02% 2,680,650
2019-05-06 2019-05-02 14.513 175,421 +35,351 0.02% 2,545,833
2019-05-03 2019-04-30 13.943 140,070 -3,335 0.01% 1,952,995
2019-05-02 2019-04-29 13.508 143,405 +1,000 0.01% 1,937,145
2019-04-30 2019-04-26 13.388 142,405 +1,334 0.01% 1,906,557
2019-04-29 2019-04-25 13.583 141,071 +12,006 0.01% 1,916,192
2019-04-25 2019-04-23 13.538 129,065 +4,669 0.01% 1,747,307
2019-04-23 2019-04-17 14.138 124,396 -3,335 0.01% 1,758,697
2019-04-17 2019-04-15 14.018 127,731 -3,001 0.01% 1,790,527
2019-04-16 2019-04-12 13.718 130,732 -13,340 0.01% 1,793,395
2019-04-15 2019-04-11 13.328 144,072 +6,336 0.01% 1,920,235
2019-04-12 2019-04-10 13.808 137,736 -2,668 0.01% 1,901,867
2019-04-11 2019-04-09 13.793 140,404 -2,001 0.01% 1,936,602
2019-04-10 2019-04-08 13.118 142,405 -20,010 0.01% 1,868,127
2019-04-09 2019-04-04 12.729 162,415 -6,670 0.02% 2,067,316
2019-04-08 2019-04-03 12.339 169,085 -28,681 0.02% 2,086,306
2019-04-04 2019-04-02 11.709 197,766 -3,335 0.02% 2,315,665
2019-04-03 2019-04-01 11.769 201,101 +6,670 0.02% 2,366,775
2019-04-02 2019-03-29 11.589 194,431 -5,670 0.02% 2,253,295
2019-04-01 2019-03-28 11.469 200,101 +4,336 0.02% 2,295,005
2019-03-29 2019-03-27 11.799 195,765 -15,341 0.02% 2,309,845
2019-03-27 2019-03-25 11.544 211,106 +12,006 0.02% 2,437,049
2019-03-26 2019-03-22 11.829 199,100 +9,672 0.02% 2,355,165
2019-03-25 2019-03-21 11.889 189,428 +14,007 0.02% 2,252,114
2019-03-22 2019-03-20 10.165 175,421 +20,010 0.02% 1,783,135
2019-03-21 2019-03-19 10.480 155,411 -20,677 0.01% 1,628,666
2019-03-19 2019-03-15 10.030 176,088 +18,009 0.02% 1,766,155
2019-03-14 2019-03-12 10.435 158,079 +5,336 0.02% 1,649,516
2019-03-13 2019-03-11 10.435 152,743 -6,670 0.01% 1,593,836
2019-03-12 2019-03-08 10.315 159,413 +19,343 0.02% 1,644,316
2019-03-08 2019-03-06 11.364 140,070 -6,670 0.01% 1,591,796
2019-03-01 2019-02-27 10.585 146,740 -4,002 0.01% 1,553,196
2019-02-28 2019-02-26 10.315 150,742 +2,668 0.01% 1,554,876
2019-02-27 2019-02-25 9.985 148,074 -7,671 0.01% 1,478,516
2019-02-25 2019-02-21 10.675 155,745 -4,669 0.01% 1,662,521
2019-02-21 2019-02-19 9.445 160,414 -8,337 0.02% 1,515,151
2019-02-20 2019-02-18 8.936 168,751 -21,011 0.02% 1,507,876
2019-02-19 2019-02-15 8.561 189,762 -2,668 0.02% 1,624,495
2019-02-18 2019-02-14 8.756 192,430 -1,001 0.02% 1,684,840
2019-02-15 2019-02-13 8.606 193,431 -6,003 0.02% 1,664,604
2019-02-14 2019-02-12 8.096 199,434 +1,334 0.02% 1,614,604
2019-02-13 2019-02-11 8.246 198,100 +8,672 0.02% 1,633,504
2019-02-12 2019-02-08 8.321 189,428 -6,671 0.02% 1,576,196
2019-02-08 2019-01-31 8.486 196,099 -6,670 0.02% 1,664,044
2019-02-01 2019-01-30 8.321 202,769 +6,670 0.02% 1,687,204
2019-01-31 2019-01-29 8.621 196,099 -6,670 0.02% 1,690,504
2019-01-30 2019-01-28 8.486 202,769 +9,338 0.02% 1,720,644
2019-01-29 2019-01-25 8.561 193,431 -6,670 0.02% 1,655,904
2019-01-28 2019-01-24 8.531 200,101 -6,670 0.02% 1,707,004
2019-01-25 2019-01-23 8.426 206,771 +13,340 0.02% 1,742,204
2019-01-24 2019-01-22 8.891 193,431 +26,014 0.02% 1,719,704
2019-01-22 2019-01-18 8.651 167,417 +6,670 0.02% 1,448,266
2019-01-21 2019-01-17 8.456 160,747 -1,668 0.02% 1,359,236
2019-01-18 2019-01-16 8.456 162,415 -667 0.02% 1,373,341
2019-01-15 2019-01-11 8.171 163,082 -2,001 0.02% 1,332,526
2019-01-14 2019-01-10 7.706 165,083 +9,338 0.02% 1,272,151
2019-01-11 2019-01-09 7.616 155,745 +6,670 0.01% 1,186,181
2019-01-09 2019-01-07 7.961 149,075 -8,671 0.01% 1,186,786
2019-01-08 2019-01-04 7.556 157,746 -12,006 0.02% 1,191,961
2019-01-07 2019-01-03 7.361 169,752 +11,339 0.02% 1,249,595
2019-01-02 2018-12-27 8.516 158,413 +6,670 0.02% 1,349,001
2018-12-28 2018-12-24 8.441 151,743 -20,010 0.01% 1,280,826
2018-12-27 2018-12-20 8.291 171,753 +6,670 0.02% 1,423,975
2018-12-20 2018-12-18 8.516 165,083 +6,670 0.02% 1,405,801
2018-12-17 2018-12-13 9.025 158,413 -13,340 0.02% 1,429,751
2018-12-12 2018-12-10 8.876 171,753 -6,670 0.02% 1,524,400
2018-12-11 2018-12-07 8.651 178,423 +1,334 0.02% 1,543,475
2018-12-10 2018-12-06 8.426 177,089 +10,672 0.02% 1,492,110
2018-12-07 2018-12-05 8.711 166,417 +667 0.02% 1,449,596
2018-12-06 2018-12-04 8.936 165,750 +1,668 0.02% 1,481,061
2018-12-05 2018-12-03 9.370 164,082 +3,335 0.02% 1,537,496
2018-12-04 2018-11-30 9.025 160,747 +4,335 0.02% 1,450,816
2018-11-30 2018-11-28 9.310 156,412 -3,335 0.01% 1,456,246
2018-11-29 2018-11-27 9.145 159,747 -4,002 0.02% 1,460,951
2018-11-28 2018-11-26 8.861 163,749 -3,335 0.02% 1,450,906
2018-11-27 2018-11-23 8.561 167,084 -3,335 0.02% 1,430,356
2018-11-23 2018-11-21 9.100 170,419 +6,670 0.02% 1,550,885
2018-11-21 2018-11-19 9.295 163,749 -10,005 0.02% 1,522,101
2018-11-20 2018-11-16 9.220 173,754 +7,337 0.02% 1,602,075
2018-11-19 2018-11-15 9.700 166,417 +4,669 0.02% 1,614,266
2018-11-15 2018-11-13 9.775 161,748 -6,670 0.02% 1,581,101
2018-11-09 2018-11-07 10.105 168,418 +3,335 0.02% 1,701,851
2018-11-08 2018-11-06 10.075 165,083 -5,002 0.02% 1,663,201
2018-11-06 2018-11-02 10.525 170,085 +10,005 0.02% 1,790,095
2018-11-05 2018-11-01 10.555 160,080 -6,670 0.02% 1,689,596
2018-11-02 2018-10-31 10.090 166,750 +6,670 0.02% 1,682,496
2018-10-26 2018-10-24 10.855 160,080 -5,336 0.02% 1,737,595
2018-10-25 2018-10-23 11.244 165,416 +6,670 0.02% 1,859,995
2018-10-09 2018-10-05 12.249 158,746 -3,335 0.02% 1,944,455
2018-10-08 2018-10-04 11.784 162,081 +3,335 0.02% 1,909,975
2018-10-04 2018-10-02 11.964 158,746 -7,337 0.02% 1,899,235
2018-09-27 2018-09-24 11.259 166,083 -2,001 0.02% 1,869,985
2018-09-21 2018-09-19 11.724 168,084 +6,670 0.02% 1,970,635
2018-09-14 2018-09-12 11.109 161,414 -6,670 0.02% 1,793,215
2018-09-10 2018-09-06 12.474 168,084 -5,670 0.02% 2,096,635
2018-09-07 2018-09-05 12.039 173,754 -4,002 0.02% 2,091,816
2018-09-05 2018-09-03 11.799 177,756 +6,003 0.02% 2,097,355
2018-09-04 2018-08-31 12.564 171,753 +1,334 0.02% 2,157,851
2018-08-31 2018-08-29 12.414 170,419 +4,002 0.02% 2,115,541
2018-08-30 2018-08-28 12.099 166,417 -13,340 0.02% 2,013,466
2018-08-29 2018-08-27 11.964 179,757 +6,670 0.02% 2,150,610
2018-08-27 2018-08-23 11.994 173,087 +667 0.02% 2,076,001
2018-08-24 2018-08-22 11.859 172,420 -3,335 0.02% 2,044,736
2018-08-23 2018-08-21 11.874 175,755 -24,346 0.02% 2,086,920
2018-08-22 2018-08-20 11.214 200,101 -204,769 0.02% 2,244,005
2018-08-20 2018-08-16 11.499 404,870 -3,335 0.04% 4,655,689
2018-08-17 2018-08-15 10.660 408,205 +7,670 0.04% 4,351,319
2018-08-16 2018-08-14 10.390 400,535 -2,668 0.04% 4,161,470
2018-08-15 2018-08-13 9.835 403,203 +6,003 0.04% 3,965,524
2018-08-13 2018-08-09 10.060 397,200 +1,001 0.04% 3,995,810
2018-08-06 2018-08-02 9.505 396,199 +6,670 0.04% 3,765,960
2018-08-03 2018-08-01 9.340 389,529 +4,002 0.04% 3,638,320
2018-08-01 2018-07-30 9.205 385,527 +333 0.04% 3,548,920
2018-07-31 2018-07-27 8.906 385,194 -667 0.04% 3,430,354
2018-07-27 2018-07-25 8.576 385,861 +667 0.04% 3,309,024
2018-07-26 2018-07-24 8.246 385,194 -2,001 0.04% 3,176,254
2018-07-24 2018-07-20 7.796 387,195 -15,674 0.04% 3,018,604
2018-07-17 2018-07-13 7.796 402,869 +6,003 0.04% 3,140,800
2018-07-16 2018-07-12 7.616 396,866 -4,002 0.04% 3,022,600
2018-07-10 2018-07-06 6.822 400,868 -667 0.04% 2,734,550
2018-07-09 2018-07-05 6.837 401,535 -667 0.04% 2,745,120
2018-07-06 2018-07-04 6.957 402,202 +1,334 0.04% 2,797,920
2018-07-03 2018-06-28 6.792 400,868 -2,668 0.04% 2,722,530
2018-06-29 2018-06-27 6.732 403,536 -8,338 0.04% 2,716,450
2018-06-27 2018-06-25 7.481 411,874 -49,024 0.04% 3,081,328
2018-06-26 2018-06-22 7.781 460,898 +204,769 0.04% 3,586,288
2018-06-25 2018-06-21 7.751 256,129 +33,350 0.02% 1,985,283
2018-06-21 2018-06-19 7.511 222,779 +4,002 0.02% 1,673,343
2018-06-20 2018-06-15 8.096 218,777 -2,668 0.02% 1,771,203
2018-06-15 2018-06-13 7.586 221,445 -1,334 0.02% 1,679,923
2018-06-14 2018-06-12 7.736 222,779 -1,334 0.02% 1,723,443
2018-06-13 2018-06-11 7.511 224,113 -6,670 0.02% 1,683,363
2018-06-05 2018-06-01 7.061 230,783 +7,337 0.02% 1,629,663
2018-05-29 2018-05-25 7.421 223,446 -1,000 0.02% 1,658,253
2018-05-28 2018-05-24 7.301 224,446 +6,670 0.02% 1,638,754
2018-05-24 2018-05-21 7.091 217,776 -6,670 0.02% 1,544,344
2018-05-21 2018-05-17 6.762 224,446 -1,334 0.02% 1,517,614
2018-05-18 2018-05-16 6.687 225,780 +1,334 0.02% 1,509,709
2018-05-17 2018-05-15 7.076 224,446 -8,338 0.02% 1,588,087
2018-05-16 2018-05-14 7.091 232,784 +3,768 0.02% 1,650,727
2018-05-15 2018-05-11 7.044 229,016 -7,666 0.02% 1,613,252
2018-05-14 2018-05-10 6.809 236,682 -6,388 0.02% 1,611,678
2018-05-11 2018-05-09 6.763 243,070 +7,666 0.02% 1,643,762
2018-05-10 2018-05-08 6.637 235,404 -1,278 0.02% 1,562,441
2018-05-08 2018-05-04 6.575 236,682 -81,768 0.02% 1,556,103
2018-05-04 2018-05-02 7.060 318,450 -2,555 0.03% 2,248,235
2018-05-03 2018-04-30 6.606 321,005 +4,791 0.03% 2,120,548
2018-05-02 2018-04-27 6.215 316,214 -25,872 0.03% 1,965,149
2018-04-30 2018-04-26 5.980 342,086 -1,917 0.03% 2,045,609
2018-04-23 2018-04-19 5.949 344,003 +1,278 0.03% 2,046,302
2018-04-19 2018-04-17 5.839 342,725 -9,902 0.03% 2,001,145
2018-04-09 2018-04-04 5.620 352,627 +8,305 0.04% 1,981,682
2018-04-06 2018-04-03 5.573 344,322 +1,916 0.03% 1,918,839
2018-03-28 2018-03-26 5.260 342,406 -2,555 0.03% 1,800,962
2018-03-27 2018-03-23 5.041 344,961 +2,555 0.03% 1,738,800
2018-02-12 2018-02-08 4.477 342,406 +6,389 0.03% 1,532,962
2018-01-05 2018-01-03 4.336 336,017 -4,153 0.03% 1,457,018
2017-11-23 2017-11-21 4.133 340,170 -6,388 0.03% 1,405,801
2017-11-13 2017-11-09 4.180 346,558 -25,553 0.03% 1,448,475
2017-11-02 2017-10-31 4.258 372,111 +4,153 0.04% 1,584,402
2017-11-01 2017-10-30 4.446 367,958 -3,194 0.04% 1,635,839
2017-10-19 2017-10-17 4.367 371,152 -2,556 0.04% 1,620,988
2017-10-03 2017-09-28 4.352 373,708 -7,027 0.04% 1,626,302
2017-09-19 2017-09-15 4.414 380,735 +12,777 0.04% 1,680,722
2017-09-18 2017-09-14 4.477 367,958 +6,388 0.04% 1,647,359
2017-09-15 2017-09-13 4.493 361,570 +10,221 0.04% 1,624,419
2017-08-15 2017-08-11 4.070 351,349 +12,776 0.04% 1,430,000
2017-08-14 2017-08-10 4.242 338,573 -63,881 0.03% 1,436,301
2017-08-11 2017-08-09 4.399 402,454 +2,555 0.04% 1,770,298
2017-07-31 2017-07-27 4.133 399,899 -6,388 0.04% 1,652,639
2017-07-20 2017-07-18 4.101 406,287 +38,329 0.04% 1,666,319
2017-07-17 2017-07-13 3.945 367,958 +31,302 0.04% 1,451,519
2017-07-13 2017-07-11 3.835 336,656 -9,583 0.03% 1,291,149
2017-07-12 2017-07-10 3.835 346,239 -27,788 0.03% 1,327,902
2017-07-06 2017-07-04 3.600 374,027 -4,152 0.04% 1,346,650
2017-07-05 2017-07-03 3.647 378,179 -3,833 0.04% 1,379,359
2017-06-13 2017-06-09 3.710 382,012 -12,777 0.04% 1,417,259
2017-06-07 2017-06-05 3.591 394,789 +5,836 0.04% 1,417,638
2017-06-01 2017-05-29 3.591 388,953 +12,588 0.04% 1,396,681
2017-05-23 2017-05-19 3.670 376,365 -10,385 0.04% 1,381,380
2017-05-18 2017-05-16 3.813 386,750 -12,587 0.04% 1,474,801
2017-05-12 2017-05-10 3.702 399,337 -12,588 0.04% 1,478,384
2017-05-11 2017-05-09 3.686 411,925 +14,791 0.04% 1,518,441
2017-05-09 2017-05-05 3.718 397,134 +4,090 0.04% 1,476,538
2017-05-05 2017-05-02 3.718 393,044 +15,735 0.04% 1,461,332
2017-04-25 2017-04-21 4.163 377,309 -31,469 0.04% 1,570,689
2017-04-21 2017-04-19 3.972 408,778 -6,294 0.04% 1,623,751
2017-04-06 2017-04-03 3.782 415,072 -6,293 0.04% 1,569,612
2017-03-31 2017-03-29 3.686 421,365 +39,965 0.04% 1,553,239
2017-03-29 2017-03-27 3.670 381,400 +6,294 0.04% 1,399,860
2017-03-28 2017-03-24 3.940 375,106 -5,665 0.04% 1,478,078
2017-03-24 2017-03-22 4.036 380,771 -10,384 0.04% 1,536,701
2017-03-23 2017-03-21 4.020 391,155 -12,588 0.04% 1,572,393
2017-03-22 2017-03-20 3.925 403,743 +12,588 0.04% 1,584,506
2017-03-21 2017-03-17 4.052 391,155 -1,259 0.04% 1,584,823
2017-03-16 2017-03-14 3.813 392,414 +6,294 0.04% 1,496,399
2017-03-15 2017-03-13 3.956 386,120 -9,441 0.04% 1,527,613
2017-03-10 2017-03-08 3.813 395,561 +9,441 0.04% 1,508,400
2017-03-08 2017-03-06 3.893 386,120 -6,294 0.04% 1,503,073
2017-03-06 2017-03-02 3.925 392,414 -9,126 0.04% 1,540,044
2017-03-03 2017-03-01 3.861 401,540 -1,573 0.04% 1,550,340
2017-03-02 2017-02-28 3.718 403,113 -1,574 0.04% 1,498,768
2017-02-27 2017-02-23 3.797 404,687 -5,035 0.04% 1,536,770
2017-02-13 2017-02-09 3.639 409,722 +6,294 0.04% 1,490,790
2017-02-10 2017-02-08 3.654 403,428 -1,259 0.04% 1,474,299
2017-02-08 2017-02-06 3.686 404,687 +48,147 0.04% 1,491,760
2017-02-07 2017-02-03 3.607 356,540 +10,385 0.04% 1,285,955
2017-02-06 2017-02-02 3.305 346,155 -2,203 0.04% 1,143,999
2017-02-03 2017-02-01 3.114 348,358 -944 0.04% 1,084,860
2017-01-13 2017-01-11 2.939 349,302 +1,259 0.04% 1,026,750
2017-01-03 2016-12-29 2.892 348,043 -3,147 0.04% 1,006,459
2016-11-15 2016-11-11 3.146 351,190 -944 0.04% 1,104,839
2016-10-19 2016-10-17 2.939 352,134 +6,293 0.04% 1,035,074
2016-10-17 2016-10-13 2.892 345,841 -6,293 0.04% 1,000,091
2016-10-14 2016-10-12 2.971 352,134 +6,293 0.04% 1,046,264
2016-10-12 2016-10-07 3.067 345,841 +6,294 0.04% 1,060,536
2016-08-24 2016-08-22 3.003 339,547 -14,475 0.03% 1,019,656
2016-06-06 2016-06-02 2.399 354,022 +5,035 0.04% 849,374
2016-06-02 2016-05-31 2.526 348,987 +13,114 0.04% 881,511
2016-05-31 2016-05-27 2.625 335,873 -908 0.04% 881,656
2016-05-11 2016-05-09 2.757 336,781 +908 0.04% 928,520
2016-04-19 2016-04-15 2.906 335,873 +3,029 0.04% 975,921
2016-04-15 2016-04-13 2.856 332,844 +9,086 0.04% 950,635
2016-04-14 2016-04-12 2.873 323,758 +5,451 0.03% 930,030
2016-04-13 2016-04-11 2.658 318,307 -12,417 0.03% 846,056
2016-04-08 2016-04-06 2.526 330,724 -6,057 0.03% 835,380
2016-03-23 2016-03-21 2.674 336,781 -12,115 0.04% 900,720
2016-03-16 2016-03-14 2.641 348,896 -6,360 0.04% 921,601
2016-03-15 2016-03-11 2.625 355,256 +4,846 0.04% 932,536
2016-03-14 2016-03-10 2.674 350,410 -908 0.04% 937,170
2016-03-10 2016-03-08 2.741 351,318 -6,058 0.04% 962,799
2016-03-08 2016-03-04 2.708 357,376 -10,600 0.04% 967,601
2016-03-07 2016-03-03 2.658 367,976 -1,817 0.04% 978,075
2016-03-04 2016-03-02 2.741 369,793 +39,372 0.04% 1,013,430
2016-02-19 2016-02-17 2.575 330,421 -7,269 0.03% 850,980
2016-02-18 2016-02-16 2.509 337,690 -6,057 0.04% 847,401
2016-01-27 2016-01-25 2.774 343,747 +1,514 0.04% 953,400
2016-01-20 2016-01-18 2.939 342,233 -12,114 0.04% 1,005,701
2016-01-18 2016-01-14 2.807 354,347 +12,114 0.04% 994,500
2016-01-13 2016-01-11 2.939 342,233 +6,058 0.04% 1,005,701
2015-12-30 2015-12-28 3.186 336,175 -12,115 0.04% 1,071,149
2015-12-28 2015-12-22 3.038 348,290 +12,115 0.04% 1,058,000
2015-12-21 2015-12-17 3.203 336,175 -6,058 0.04% 1,076,699
2015-12-18 2015-12-16 3.104 342,233 +3,029 0.04% 1,062,201
2015-12-16 2015-12-14 3.021 339,204 +6,057 0.04% 1,024,800
2015-12-09 2015-12-07 3.351 333,147 -27,863 0.04% 1,116,501
2015-10-13 2015-10-09 3.995 361,010 -9,086 0.04% 1,442,320
2015-10-07 2015-10-05 3.781 370,096 +1,817 0.04% 1,399,191
2015-10-06 2015-10-02 3.665 368,279 +9,086 0.04% 1,349,761
2015-08-31 2015-08-27 4.061 359,193 +8,480 0.04% 1,458,781
2015-08-27 2015-08-25 4.028 350,713 +12,115 0.04% 1,412,761
2015-08-25 2015-08-21 4.441 338,598 +908 0.04% 1,503,709
2015-08-24 2015-08-20 4.722 337,690 -17,263 0.04% 1,594,451
2015-08-21 2015-08-19 4.953 354,953 +9,086 0.04% 1,758,001
2015-08-20 2015-08-18 5.019 345,867 +303 0.04% 1,735,840
2015-08-11 2015-08-07 5.299 345,564 +3,634 0.04% 1,831,304
2015-07-30 2015-07-28 5.233 341,930 +1,212 0.04% 1,789,466
2015-07-16 2015-07-14 5.498 340,718 -6,058 0.04% 1,873,123
2015-07-15 2015-07-13 5.630 346,776 -24,228 0.04% 1,952,227
2015-07-14 2015-07-10 5.646 371,004 +30,286 0.04% 2,094,748
2015-07-13 2015-07-09 5.415 340,718 +6,360 0.04% 1,844,998
2015-07-10 2015-07-08 5.002 334,358 -3,029 0.04% 1,672,559
2015-07-09 2015-07-07 5.283 337,387 +39,372 0.04% 1,782,401
2015-07-06 2015-07-02 6.240 298,015 +3,029 0.03% 1,859,760
2015-06-30 2015-06-26 6.455 294,986 -3,029 0.03% 1,904,168
2015-06-15 2015-06-11 6.571 298,015 +3,029 0.03% 1,958,160
2015-06-08 2015-06-04 6.703 294,986 -17,263 0.03% 1,977,217
2015-06-02 2015-05-29 6.703 312,249 -2,726 0.03% 2,092,927
2015-06-01 2015-05-28 6.802 314,975 -19,383 0.03% 2,142,399
2015-05-28 2015-05-26 7.509 334,358 +9,356 0.04% 2,510,605
2015-05-27 2015-05-22 7.405 325,002 +5,794 0.04% 2,406,693
2015-05-22 2015-05-20 7.422 319,208 +13,324 0.04% 2,369,298
2015-05-20 2015-05-18 7.353 305,884 +1,738 0.03% 2,249,281
2015-05-19 2015-05-15 7.250 304,146 +3,476 0.03% 2,205,001
2015-05-15 2015-05-13 7.302 300,670 +1,738 0.03% 2,195,371
2015-05-12 2015-05-08 7.215 298,932 +2,317 0.03% 2,156,881
2015-05-08 2015-05-06 7.336 296,615 +2,318 0.03% 2,176,003
2015-05-06 2015-05-04 7.733 294,297 +9,269 0.03% 2,275,838
2015-05-04 2015-04-29 7.871 285,028 +74,154 0.03% 2,243,519
2015-04-29 2015-04-27 7.940 210,874 -11,587 0.02% 1,674,396
2015-04-27 2015-04-23 7.923 222,461 +11,587 0.02% 1,762,560
2015-04-21 2015-04-17 8.061 210,874 -3,766 0.02% 1,699,876
2015-04-20 2015-04-16 8.044 214,640 -5,793 0.02% 1,726,530
2015-04-17 2015-04-15 8.027 220,433 -2,897 0.02% 1,769,322
2015-04-16 2015-04-14 8.147 223,330 +40,553 0.02% 1,819,560
2015-04-15 2015-04-13 8.337 182,777 +35,628 0.02% 1,523,864
2015-04-14 2015-04-10 8.027 147,149 +5,794 0.02% 1,181,103
2015-04-13 2015-04-09 7.940 141,355 -580 0.02% 1,122,397
2015-04-10 2015-04-08 7.768 141,935 +20,277 0.02% 1,102,502
2015-04-09 2015-04-02 7.474 121,658 -11,587 0.01% 909,298
2015-04-08 2015-04-01 7.405 133,245 -35,918 0.01% 986,701
2015-04-01 2015-03-30 7.129 169,163 -17,669 0.02% 1,205,960
2015-03-27 2015-03-25 6.974 186,832 -17,091 0.02% 1,302,897
2015-03-19 2015-03-17 6.836 203,923 +5,794 0.02% 1,393,923
2015-03-13 2015-03-11 6.922 198,129 -60,829 0.02% 1,371,418
2015-03-12 2015-03-10 6.887 258,958 +2,896 0.03% 1,783,527
2015-03-10 2015-03-06 6.974 256,062 +2,897 0.03% 1,785,681
2015-03-06 2015-03-04 7.008 253,165 +36,208 0.03% 1,774,219
2015-03-05 2015-03-03 7.077 216,957 +23,173 0.02% 1,535,447
2015-03-04 2015-03-02 7.129 193,784 +30,414 0.02% 1,381,483
2015-02-24 2015-02-18 7.094 163,370 +6,373 0.02% 1,159,022
2015-02-09 2015-02-05 6.870 156,997 -3,476 0.02% 1,078,579
2015-02-06 2015-02-04 6.905 160,473 +3,476 0.02% 1,107,999
2015-02-05 2015-02-03 6.784 156,997 -9,559 0.02% 1,065,029
2015-01-26 2015-01-22 7.233 166,556 -6,662 0.02% 1,204,625
2015-01-23 2015-01-21 7.164 173,218 -4,925 0.02% 1,240,848
2015-01-22 2015-01-20 7.077 178,143 +11,587 0.02% 1,260,753
2015-01-19 2015-01-15 7.250 166,556 -1,738 0.02% 1,207,500
2015-01-15 2015-01-13 7.405 168,294 +5,793 0.02% 1,246,245
2015-01-12 2015-01-08 7.768 162,501 +2,318 0.02% 1,262,252
2015-01-07 2015-01-05 7.975 160,183 +1,738 0.02% 1,277,426
2015-01-05 2014-12-31 7.819 158,445 -2,028 0.02% 1,238,951
2014-12-15 2014-12-11 7.612 160,473 -13,325 0.02% 1,221,569
2014-12-11 2014-12-09 7.664 173,798 -5,793 0.02% 1,332,003
2014-12-09 2014-12-05 7.405 179,591 +2,897 0.02% 1,329,901
2014-12-03 2014-12-01 7.595 176,694 -5,794 0.02% 1,341,998
2014-11-25 2014-11-21 7.284 182,488 +13,325 0.02% 1,329,304
2014-11-19 2014-11-17 7.630 169,163 +5,793 0.02% 1,290,640
2014-11-14 2014-11-12 7.733 163,370 +580 0.02% 1,263,362
2014-11-12 2014-11-10 7.854 162,790 +5,793 0.02% 1,278,547
2014-11-11 2014-11-07 7.940 156,997 +9,269 0.02% 1,246,599
2014-11-07 2014-11-05 8.096 147,728 -8,690 0.02% 1,195,950
2014-11-05 2014-11-03 8.009 156,418 -33,021 0.02% 1,252,801
2014-10-31 2014-10-29 7.595 189,439 +11,586 0.02% 1,438,797
2014-10-29 2014-10-27 7.405 177,853 +1,159 0.02% 1,317,031
2014-10-24 2014-10-22 7.457 176,694 +34,759 0.02% 1,317,598
2014-10-20 2014-10-16 7.181 141,935 +11,587 0.02% 1,019,202
2014-10-17 2014-10-15 7.353 130,348 +17,380 0.01% 958,498
2014-10-16 2014-10-14 7.474 112,968 +6,951 0.01% 844,347
2014-10-15 2014-10-13 7.768 106,017 +869 0.01% 823,504
2014-10-07 2014-10-03 8.303 105,148 +5,794 0.01% 873,019
2014-09-30 2014-09-26 8.683 99,354 -2,607 0.01% 862,642
2014-09-18 2014-09-16 9.166 101,961 +2,607 0.01% 934,558
2014-08-18 2014-08-14 9.338 99,354 -5,794 0.01% 927,812
2014-08-15 2014-08-13 9.183 105,148 +5,794 0.01% 965,584
2014-08-13 2014-08-11 9.287 99,354 -2,318 0.01% 922,667
2014-08-12 2014-08-08 9.321 101,672 +2,318 0.01% 947,704
2014-08-08 2014-08-06 9.805 99,354 -11,587 0.01% 974,117
2014-07-28 2014-07-24 9.787 110,941 +1,159 0.01% 1,085,807
2014-07-15 2014-07-11 9.028 109,782 -5,793 0.01% 991,084
2014-07-14 2014-07-10 9.269 115,575 -5,794 0.01% 1,071,311
2014-07-11 2014-07-09 9.131 121,369 -5,793 0.01% 1,108,258
2014-07-09 2014-07-07 9.166 127,162 -5,793 0.01% 1,165,546
2014-06-16 2014-06-12 8.907 132,955 -5,793 0.01% 1,184,218
2014-06-13 2014-06-11 8.821 138,748 +5,793 0.02% 1,223,841
2014-06-06 2014-06-04 9.028 132,955 -2,897 0.01% 1,200,283
2014-06-05 2014-06-03 9.131 135,852 -2,896 0.02% 1,240,507
2014-06-04 2014-05-30 9.028 138,748 +5,793 0.02% 1,252,581
2014-05-30 2014-05-28 8.821 132,955 -5,793 0.01% 1,172,743
2014-05-28 2014-05-26 8.769 138,748 +1,738 0.02% 1,216,656
2014-05-27 2014-05-23 8.648 137,010 +17,379 0.02% 1,184,861
2014-05-12 2014-05-08 9.390 119,631 +23,173 0.01% 1,123,363
2014-05-05 2014-04-30 9.735 96,458 -6,372 0.01% 939,063
2014-04-29 2014-04-25 10.840 102,830 +2,607 0.01% 1,114,697
2014-04-25 2014-04-23 10.529 100,223 -13,904 0.01% 1,055,297
2014-04-24 2014-04-22 11.608 114,127 -5,793 0.01% 1,324,752
2014-04-23 2014-04-17 11.661 119,920 +20,347 0.01% 1,398,390
2014-04-14 2014-04-10 11.501 99,573 +11,251 0.01% 1,145,193
2014-04-07 2014-04-03 11.163 88,322 -5,625 0.01% 985,965
2014-03-19 2014-03-17 10.452 93,947 -844 0.01% 981,958
2014-03-07 2014-03-05 9.599 94,791 +5,626 0.01% 909,900
2014-03-03 2014-02-27 9.581 89,165 +2,250 0.01% 854,311
2014-02-26 2014-02-24 9.457 86,915 -5,626 0.01% 821,938
2014-02-12 2014-02-10 9.848 92,541 -281 0.01% 911,332
2014-02-10 2014-02-06 9.688 92,822 +3,375 0.01% 899,250
2014-01-29 2014-01-27 8.888 89,447 -5,625 0.01% 795,003
2014-01-16 2014-01-14 8.372 95,072 +5,625 0.01% 795,988
2014-01-14 2014-01-10 8.497 89,447 -5,063 0.01% 760,023
2014-01-09 2014-01-07 8.675 94,510 +8,439 0.01% 819,843
2013-12-27 2013-12-20 8.728 86,071 -5,626 0.01% 751,227
2013-12-18 2013-12-16 8.532 91,697 +16,877 0.01% 782,401
2013-12-05 2013-12-03 8.604 74,820 -563 0.01% 643,718
2013-11-29 2013-11-27 8.586 75,383 -5,625 0.01% 647,222
2013-11-28 2013-11-26 8.390 81,008 -4,501 0.01% 679,677
2013-11-19 2013-11-15 7.644 85,509 -11,251 0.01% 653,602
2013-11-14 2013-11-12 7.466 96,760 -3,938 0.01% 722,400
2013-11-13 2013-11-11 7.448 100,698 -3,375 0.01% 750,011
2013-11-11 2013-11-07 7.430 104,073 +11,251 0.01% 773,299
2013-11-08 2013-11-06 7.555 92,822 -5,344 0.01% 701,250
2013-11-06 2013-11-04 7.768 98,166 -18,002 0.01% 762,562
2013-11-05 2013-11-01 7.555 116,168 +19,408 0.01% 877,624
2013-11-01 2013-10-30 7.359 96,760 -3,938 0.01% 712,080
2013-10-29 2013-10-25 7.306 100,698 +3,938 0.01% 735,691
2013-10-28 2013-10-24 7.288 96,760 -5,626 0.01% 705,200
2013-10-25 2013-10-23 7.448 102,386 -10,407 0.01% 762,584
2013-10-23 2013-10-21 7.537 112,793 +3,376 0.01% 850,121
2013-10-22 2013-10-18 7.128 109,417 +1,406 0.01% 779,942
2013-10-21 2013-10-17 7.093 108,011 +11,251 0.01% 766,079
2013-10-18 2013-10-16 6.933 96,760 -5,626 0.01% 670,800
2013-10-11 2013-10-09 6.879 102,386 -22,502 0.01% 704,343
2013-10-10 2013-10-08 6.862 124,888 -16,877 0.01% 856,921
2013-10-07 2013-10-03 6.702 141,765 -2,250 0.02% 950,043
2013-09-30 2013-09-26 6.506 144,015 +2,250 0.02% 936,961
2013-09-27 2013-09-25 6.559 141,765 +16,877 0.02% 929,883
2013-09-25 2013-09-23 6.773 124,888 +22,502 0.01% 845,821
2013-09-17 2013-09-13 6.755 102,386 -2,531 0.01% 691,603
2013-09-06 2013-09-04 6.595 104,917 +2,531 0.01% 691,915
2013-09-05 2013-09-03 6.630 102,386 -2,812 0.01% 678,863
2013-08-30 2013-08-28 6.488 105,198 -16,877 0.01% 682,548
2013-08-26 2013-08-22 6.702 122,075 -1,688 0.01% 818,090
2013-08-22 2013-08-20 6.666 123,763 -1,125 0.01% 825,002
2013-08-19 2013-08-15 6.862 124,888 +22,502 0.01% 856,921
2013-07-24 2013-07-22 6.115 102,386 +16,877 0.01% 626,083
2013-07-22 2013-07-18 6.435 85,509 -28,128 0.01% 550,241
2013-07-16 2013-07-12 6.488 113,637 +28,128 0.01% 737,302
2013-07-02 2013-06-27 5.635 85,509 +1,688 0.01% 481,841
2013-05-27 2013-05-23 7.774 83,821 +2,555 0.01% 651,626
2013-05-03 2013-04-30 7.884 81,266 -5,454 0.01% 640,703
2013-04-29 2013-04-25 7.939 86,720 -9,817 0.01% 688,473
2013-04-24 2013-04-22 7.829 96,537 +9,817 0.01% 755,790
2013-02-20 2013-02-18 7.829 86,720 -1,090 0.01% 678,933
2013-02-06 2013-02-04 7.701 87,810 -11,727 0.01% 676,196
2013-02-05 2013-02-01 7.389 99,537 -16,362 0.01% 735,477
2013-01-31 2013-01-29 7.242 115,899 -1,091 0.01% 839,376
2013-01-28 2013-01-24 7.169 116,990 +16,362 0.01% 838,697
2013-01-23 2013-01-21 7.297 100,628 -11,998 0.01% 734,313
2013-01-15 2013-01-11 7.132 112,626 +9,544 0.01% 803,282
2013-01-14 2013-01-10 7.242 103,082 +2,454 0.01% 746,551
2013-01-08 2013-01-04 7.206 100,628 -1,363 0.01% 725,088
2012-12-20 2012-12-18 7.022 101,991 -4,091 0.01% 716,210
2012-12-19 2012-12-17 6.546 106,082 -12,271 0.01% 694,368
2012-12-18 2012-12-14 6.381 118,353 +9,272 0.01% 755,158
2012-12-17 2012-12-13 6.216 109,081 -13,635 0.01% 677,998
2012-12-13 2012-12-11 6.179 122,716 -1,637 0.01% 758,247
2012-11-30 2012-11-28 6.032 124,353 +2,727 0.01% 750,122
2012-11-12 2012-11-08 6.271 121,626 -10,908 0.01% 762,662
2012-11-09 2012-11-07 6.307 132,534 -16,362 0.02% 835,921
2012-11-05 2012-11-01 6.197 148,896 +5,454 0.02% 922,740
2012-10-29 2012-10-25 6.051 143,442 +10,908 0.02% 867,900
2012-10-24 2012-10-19 6.326 132,534 +2,182 0.02% 838,351
2012-10-22 2012-10-18 6.399 130,352 +3,000 0.02% 834,109
2012-10-11 2012-10-09 6.142 127,352 +3,272 0.02% 782,222
2012-09-28 2012-09-26 5.977 124,080 -545 0.01% 741,650
2012-09-21 2012-09-19 5.849 124,625 -2,727 0.01% 728,913
2012-09-18 2012-09-14 5.776 127,352 -23,453 0.02% 735,522
2012-09-14 2012-09-12 5.629 150,805 +26,180 0.02% 848,855
2012-09-12 2012-09-10 5.629 124,625 +5,454 0.01% 701,493
2012-09-11 2012-09-07 5.647 119,171 -5,454 0.01% 672,978
2012-09-06 2012-09-04 5.317 124,625 -4,909 0.01% 662,648
2012-09-04 2012-08-31 5.317 129,534 +16,362 0.02% 688,750
2012-08-30 2012-08-28 5.299 113,172 +5,454 0.01% 599,676
2012-08-28 2012-08-24 5.610 107,718 +5,454 0.01% 604,351
2012-08-27 2012-08-23 5.629 102,264 -5,454 0.01% 575,626
2012-08-21 2012-08-17 5.555 107,718 +5,454 0.01% 598,426
2012-07-13 2012-07-11 5.996 102,264 -4,363 0.01% 613,127
2012-07-11 2012-07-09 5.684 106,627 +4,363 0.01% 606,050
2012-06-13 2012-06-11 6.326 102,264 -3,272 0.01% 646,877
2012-05-30 2012-05-28 6.863 105,536 -3,273 0.01% 724,332
2012-05-29 2012-05-25 6.590 108,809 +6,492 0.01% 717,093
2012-05-25 2012-05-23 6.220 102,317 -5,129 0.01% 636,404
2012-05-23 2012-05-21 6.181 107,446 +12,309 0.01% 664,116
2012-05-22 2012-05-18 6.142 95,137 -5,129 0.01% 584,325
2012-05-21 2012-05-17 6.142 100,266 +10,258 0.01% 615,827
2012-05-18 2012-05-16 6.142 90,008 +6,154 0.01% 552,823
2012-05-08 2012-05-04 7.507 83,854 -1,795 0.01% 629,475
2012-04-19 2012-04-17 7.312 85,649 -3,590 0.01% 626,250
2012-04-18 2012-04-16 7.409 89,239 -7,693 0.01% 661,200
2012-04-17 2012-04-13 7.897 96,932 -5,129 0.01% 765,449
2012-04-02 2012-03-29 7.624 102,061 +5,642 0.01% 778,092
2012-03-23 2012-03-21 7.663 96,419 +1,026 0.01% 738,838
2012-03-22 2012-03-20 7.721 95,393 +6,923 0.01% 736,556
2012-03-21 2012-03-19 7.975 88,470 -5,128 0.01% 705,527
2012-03-19 2012-03-15 7.799 93,598 +5,128 0.01% 729,997
2012-03-13 2012-03-09 8.267 88,470 +17,438 0.01% 731,402
2012-02-29 2012-02-27 8.560 71,032 -6,155 0.01% 608,013
2012-02-28 2012-02-24 8.696 77,187 -2,564 0.01% 671,233
2012-02-27 2012-02-23 8.501 79,751 +4,872 0.01% 677,980
2012-02-24 2012-02-22 8.579 74,879 +1,026 0.01% 642,402
2012-02-23 2012-02-21 8.618 73,853 +2,564 0.01% 636,480
2012-02-21 2012-02-17 8.345 71,289 +2,565 0.01% 594,923
2012-02-10 2012-02-08 8.228 68,724 -8,206 0.01% 565,477
2012-02-01 2012-01-30 7.370 76,930 -5,642 0.01% 566,998
2012-01-30 2012-01-26 7.721 82,572 -4,103 0.01% 637,562
2012-01-26 2012-01-19 7.546 86,675 +4,103 0.01% 654,032
2012-01-19 2012-01-17 7.663 82,572 -4,616 0.01% 632,732
2012-01-17 2012-01-13 7.214 87,188 -3,590 0.01% 629,003
2012-01-16 2012-01-12 7.234 90,778 -4,103 0.01% 656,672
2011-12-29 2011-12-23 7.175 94,881 -3,077 0.01% 680,803
2011-12-16 2011-12-14 6.746 97,958 -5,129 0.01% 660,861
2011-12-14 2011-12-12 6.922 103,087 -2,051 0.01% 713,553
2011-12-13 2011-12-09 7.000 105,138 +2,051 0.01% 735,950
2011-12-12 2011-12-08 7.117 103,087 -2,307 0.01% 733,654
2011-12-09 2011-12-07 7.058 105,394 -10,001 0.01% 743,907
2011-12-05 2011-12-01 7.273 115,395 -3,078 0.01% 839,248
2011-11-24 2011-11-22 6.688 118,473 +17,951 0.01% 792,333
2011-11-21 2011-11-17 7.175 100,522 +3,077 0.01% 721,279
2011-11-18 2011-11-16 7.312 97,445 +5,129 0.01% 712,500
2011-11-16 2011-11-14 7.799 92,316 -4,103 0.01% 719,998
2011-11-15 2011-11-11 7.448 96,419 +5,128 0.01% 718,158
2011-11-14 2011-11-10 7.409 91,291 +3,591 0.01% 676,403
2011-11-11 2011-11-09 7.760 87,700 -5,129 0.01% 680,576
2011-11-10 2011-11-08 7.702 92,829 -5,129 0.01% 714,949
2011-11-09 2011-11-07 7.858 97,958 -16,412 0.01% 769,731
2011-11-08 2011-11-04 7.273 114,370 +3,078 0.01% 831,793
2011-11-07 2011-11-03 7.039 111,292 -9,232 0.01% 783,367
2011-11-04 2011-11-02 7.019 120,524 -5,642 0.02% 846,000
2011-11-03 2011-11-01 6.883 126,166 -512 0.02% 868,383
2011-11-02 2011-10-31 7.312 126,678 +6,667 0.02% 926,247
2011-10-31 2011-10-27 7.897 120,011 -23,592 0.02% 947,699
2011-10-28 2011-10-26 7.292 143,603 +15,899 0.02% 1,047,199
2011-10-27 2011-10-25 7.000 127,704 +3,077 0.02% 893,909
2011-10-26 2011-10-24 6.922 124,627 -5,129 0.02% 862,650
2011-10-25 2011-10-21 6.629 129,756 -5,128 0.02% 860,202
2011-10-24 2011-10-20 6.415 134,884 +15,386 0.02% 865,268
2011-10-21 2011-10-19 6.863 119,498 +513 0.01% 820,158
2011-10-20 2011-10-18 6.883 118,985 -6,411 0.01% 818,957
2011-10-19 2011-10-17 7.682 125,396 +7,693 0.02% 963,328
2011-10-18 2011-10-14 7.370 117,703 +18,976 0.01% 867,508
2011-10-17 2011-10-13 7.838 98,727 +7,949 0.01% 773,849
2011-10-13 2011-10-11 7.058 90,778 -7,693 0.01% 640,742
2011-10-12 2011-10-10 6.454 98,471 +7,693 0.01% 635,522
2011-10-11 2011-10-07 6.688 90,778 -5,128 0.01% 607,112
2011-10-06 2011-10-03 5.693 95,906 +5,128 0.01% 546,038
2011-10-03 2011-09-28 6.590 90,778 -7,180 0.01% 598,262
2011-09-27 2011-09-23 6.532 97,958 -3,333 0.01% 639,851
2011-09-23 2011-09-21 6.727 101,291 -3,591 0.01% 681,372
2011-09-22 2011-09-20 6.493 104,882 +3,591 0.01% 680,988
2011-09-21 2011-09-19 6.376 101,291 +9,744 0.01% 645,822
2011-09-19 2011-09-15 7.331 91,547 -5,129 0.01% 671,160
2011-09-16 2011-09-14 7.019 96,676 +5,129 0.01% 678,602
2011-09-15 2011-09-12 7.214 91,547 +3,590 0.01% 660,450
2011-09-12 2011-09-08 8.365 87,957 +257 0.01% 735,736
2011-08-31 2011-08-29 10.237 87,700 -5,129 0.01% 897,745
2011-08-22 2011-08-18 12.518 92,829 -5,129 0.01% 1,162,018
2011-08-18 2011-08-16 13.044 97,958 -1,026 0.01% 1,277,792
2011-08-11 2011-08-09 11.933 98,984 -512 0.01% 1,181,165
2011-08-10 2011-08-08 12.030 99,496 -4,103 0.01% 1,196,975
2011-08-09 2011-08-05 12.674 103,599 +1,025 0.01% 1,312,995
2011-08-08 2011-08-04 13.551 102,574 +1,026 0.01% 1,390,005
2011-08-05 2011-08-03 13.239 101,548 +4,103 0.01% 1,344,421
2011-08-04 2011-08-02 13.337 97,445 -5,129 0.01% 1,299,601
2011-07-29 2011-07-27 14.117 102,574 +1,026 0.01% 1,448,005
2011-07-28 2011-07-26 14.117 101,548 -2,051 0.01% 1,433,521
2011-07-27 2011-07-25 13.785 103,599 -15,386 0.01% 1,428,135
2011-07-26 2011-07-22 13.785 118,985 +5,128 0.01% 1,640,234
2011-07-25 2011-07-21 13.649 113,857 -256 0.01% 1,554,004
2011-07-22 2011-07-20 13.844 114,113 +20,515 0.01% 1,579,748
2011-07-21 2011-07-19 13.668 93,598 -14,874 0.01% 1,279,319
2011-07-19 2011-07-15 13.727 108,472 +8,719 0.01% 1,488,965
2011-07-15 2011-07-13 13.649 99,753 +513 0.01% 1,361,502
2011-07-13 2011-07-11 13.571 99,240 +3,847 0.01% 1,346,760
2011-07-12 2011-07-08 13.454 95,393 -3,591 0.01% 1,283,394
2011-07-11 2011-07-07 13.707 98,984 -8,718 0.01% 1,356,796
2011-07-07 2011-07-05 12.674 107,702 -5,129 0.01% 1,364,996
2011-07-06 2011-07-04 12.440 112,831 -14,873 0.01% 1,403,600
2011-07-04 2011-06-29 11.855 127,704 +3,590 0.02% 1,513,918
2011-06-29 2011-06-27 11.913 124,114 -2,308 0.02% 1,478,619
2011-06-23 2011-06-21 11.231 126,422 +2,308 0.02% 1,419,840
2011-06-21 2011-06-17 10.880 124,114 -1,026 0.02% 1,350,359
2011-06-17 2011-06-15 11.075 125,140 +2,052 0.02% 1,385,922
2011-06-09 2011-06-07 11.933 123,088 +5,128 0.02% 1,468,796
2011-06-08 2011-06-03 12.011 117,960 -5,128 0.01% 1,416,804
2011-06-02 2011-05-31 11.874 123,088 -1,539 0.02% 1,461,596
2011-06-01 2011-05-30 12.050 124,627 +2,564 0.02% 1,501,740
2011-05-31 2011-05-27 11.991 122,063 -1,025 0.02% 1,463,704
2011-05-24 2011-05-20 10.880 123,088 -30,772 0.02% 1,339,196
2011-05-19 2011-05-17 11.920 153,860 -918 0.02% 1,833,975
2011-05-18 2011-05-16 11.263 154,778 -6,031 0.02% 1,743,278
2011-05-17 2011-05-13 11.601 160,809 +5,026 0.02% 1,865,605
2011-05-12 2011-05-09 12.318 155,783 +2,512 0.02% 1,918,897
2011-05-09 2011-05-05 12.039 153,271 +25,127 0.02% 1,845,254
2011-05-06 2011-05-04 11.940 128,144 +3,769 0.02% 1,529,996
2011-05-05 2011-05-03 12.358 124,375 +4,522 0.02% 1,536,971
2011-05-04 2011-04-29 12.557 119,853 +5,277 0.02% 1,504,940
2011-05-03 2011-04-28 12.437 114,576 -25,378 0.01% 1,424,999
2011-04-29 2011-04-27 12.895 139,954 -24,875 0.02% 1,804,684
2011-04-27 2011-04-21 12.039 164,829 +1,005 0.02% 1,984,403
2011-04-26 2011-04-20 11.860 163,824 -12,563 0.02% 1,942,964
2011-04-21 2011-04-19 11.223 176,387 -12,061 0.02% 1,979,642
2011-04-19 2011-04-15 11.124 188,448 +26,634 0.02% 2,096,256
2011-04-18 2011-04-14 10.785 161,814 -10,301 0.02% 1,745,244
2011-04-12 2011-04-08 9.671 172,115 +1,758 0.02% 1,664,546
2011-04-08 2011-04-06 9.910 170,357 -16,834 0.02% 1,688,225
2011-04-06 2011-04-01 9.751 187,191 -1,508 0.02% 1,825,248
2011-04-04 2011-03-31 9.691 188,699 -2,764 0.02% 1,828,687
2011-04-01 2011-03-30 9.671 191,463 +3,518 0.02% 1,851,663
2011-03-28 2011-03-24 8.995 187,945 -2,010 0.02% 1,690,480
2011-03-24 2011-03-22 8.776 189,955 -6,030 0.02% 1,666,979
2011-03-23 2011-03-21 8.616 195,985 -5,026 0.03% 1,688,697
2011-03-22 2011-03-18 8.537 201,011 +5,026 0.03% 1,716,003
2011-03-17 2011-03-15 8.537 195,985 -3,518 0.03% 1,673,097
2011-03-15 2011-03-11 8.616 199,503 -1,005 0.03% 1,719,009
2011-03-14 2011-03-10 8.756 200,508 -5,025 0.03% 1,755,599
2011-03-11 2011-03-09 8.835 205,533 +753 0.03% 1,815,956
2011-03-10 2011-03-08 8.537 204,780 -45,227 0.03% 1,748,178
2011-03-09 2011-03-07 8.597 250,007 +3,518 0.03% 2,149,200
2011-03-08 2011-03-04 8.457 246,489 -19,850 0.03% 2,084,622
2011-03-07 2011-03-03 8.298 266,339 +5,025 0.03% 2,210,099
2011-03-04 2011-03-02 8.318 261,314 -7,538 0.03% 2,173,601
2011-03-03 2011-03-01 8.517 268,852 -6,533 0.03% 2,289,802
2011-03-01 2011-02-25 7.801 275,385 -32,664 0.04% 2,148,163
2011-02-07 2011-01-31 8.079 308,049 -5,025 0.04% 2,488,781
2011-01-18 2011-01-14 8.079 313,074 +8,040 0.04% 2,529,379
2011-01-14 2011-01-12 8.258 305,034 -7,538 0.04% 2,519,053
2011-01-12 2011-01-10 8.398 312,572 +42,213 0.04% 2,624,843
2011-01-11 2011-01-07 8.258 270,359 +30,151 0.03% 2,232,697
2011-01-10 2011-01-06 7.940 240,208 -5,528 0.03% 1,907,222
2011-01-07 2011-01-05 7.621 245,736 -5,025 0.03% 1,872,873
2011-01-05 2011-01-03 7.542 250,761 -50,252 0.03% 1,891,211
2011-01-04 2010-12-31 7.562 301,013 -32,665 0.04% 2,276,196
2011-01-03 2010-12-29 7.363 333,678 -3,015 0.04% 2,456,802
2010-12-30 2010-12-28 7.204 336,693 -7,789 0.04% 2,425,401
2010-12-29 2010-12-24 7.562 344,482 -5,277 0.04% 2,604,900
2010-12-28 2010-12-22 7.482 349,759 -21,357 0.04% 2,616,963
2010-12-16 2010-12-14 7.562 371,116 -4,774 0.05% 2,806,300
2010-12-08 2010-12-06 7.462 375,890 +107,541 0.05% 2,805,000
2010-12-02 2010-11-30 6.865 268,349 +502 0.03% 1,842,298
2010-11-15 2010-11-11 7.323 267,847 -2,512 0.03% 1,961,442
2010-11-11 2010-11-09 7.343 270,359 -3,518 0.03% 1,985,217
2010-11-09 2010-11-05 7.204 273,877 -10,051 0.04% 1,972,900
2010-11-04 2010-11-02 7.104 283,928 +5,026 0.04% 2,017,053
2010-11-02 2010-10-29 7.064 278,902 +502 0.04% 1,970,248
2010-11-01 2010-10-28 6.965 278,400 +19,096 0.04% 1,939,002
2010-10-29 2010-10-27 6.985 259,304 -754 0.03% 1,811,162
2010-10-28 2010-10-26 7.164 260,058 +5,026 0.03% 1,863,003
2010-10-27 2010-10-25 7.522 255,032 +1,256 0.03% 1,918,348
2010-10-26 2010-10-22 7.801 253,776 +5,025 0.03% 1,979,600
2010-10-22 2010-10-20 7.920 248,751 +4,523 0.03% 1,970,102
2010-10-21 2010-10-19 8.338 244,228 -2,513 0.03% 2,036,340
2010-10-20 2010-10-18 8.019 246,741 -5,025 0.03% 1,978,733
2010-10-19 2010-10-15 7.980 251,766 -3,266 0.03% 2,009,011
2010-10-18 2010-10-14 8.159 255,032 +17,086 0.03% 2,080,748
2010-10-15 2010-10-13 8.238 237,946 -6,533 0.03% 1,960,287
2010-10-14 2010-10-12 7.323 244,479 +5,025 0.03% 1,790,318
2010-10-13 2010-10-11 7.403 239,454 -4,271 0.03% 1,772,580
2010-10-12 2010-10-08 7.263 243,725 +1,507 0.03% 1,770,247
2010-10-08 2010-10-06 7.442 242,218 -2,010 0.03% 1,802,681
2010-10-06 2010-10-04 7.582 244,228 -8,794 0.03% 1,851,660
2010-10-05 2010-09-30 7.602 253,022 -1,759 0.03% 1,923,369
2010-10-04 2010-09-29 7.223 254,781 -9,548 0.03% 1,840,410
2010-09-28 2010-09-24 6.826 264,329 -1,005 0.03% 1,804,180
2010-09-27 2010-09-22 6.845 265,334 +5,025 0.03% 1,816,319
2010-09-20 2010-09-16 6.746 260,309 -2,010 0.03% 1,756,021
2010-09-15 2010-09-13 6.885 262,319 +3,015 0.03% 1,806,120
2010-09-10 2010-09-08 6.885 259,304 -2,010 0.03% 1,785,362
2010-09-09 2010-09-07 6.965 261,314 -10,050 0.03% 1,820,001
2010-09-08 2010-09-06 7.064 271,364 +5,025 0.03% 1,916,997
2010-09-01 2010-08-30 6.666 266,339 -1,005 0.03% 1,775,499
2010-08-31 2010-08-27 6.666 267,344 -22,363 0.03% 1,782,199
2010-08-25 2010-08-23 6.925 289,707 +5,026 0.04% 2,006,223
2010-08-24 2010-08-20 6.865 284,681 +251 0.04% 1,954,422
2010-08-23 2010-08-19 6.885 284,430 +3,518 0.04% 1,958,359
2010-08-20 2010-08-18 6.845 280,912 +25,126 0.04% 1,922,957
2010-08-19 2010-08-17 6.885 255,786 +1,507 0.03% 1,761,139
2010-08-18 2010-08-16 7.084 254,279 -7,537 0.03% 1,801,364
2010-08-17 2010-08-13 7.044 261,816 -4,021 0.03% 1,844,337
2010-08-16 2010-08-12 7.422 265,837 +5,026 0.03% 1,973,173
2010-08-12 2010-08-10 7.442 260,811 +1,507 0.03% 1,941,057
2010-08-10 2010-08-06 7.562 259,304 +251 0.03% 1,960,802
2010-08-05 2010-08-03 7.482 259,053 +5,026 0.03% 1,938,284
2010-08-04 2010-08-02 7.721 254,027 +7,035 0.03% 1,961,338
2010-07-23 2010-07-21 7.323 246,992 -7,035 0.03% 1,808,721
2010-07-16 2010-07-14 7.562 254,027 +754 0.03% 1,920,898
2010-07-13 2010-07-09 7.661 253,273 -252 0.03% 1,940,397
2010-06-29 2010-06-25 7.363 253,525 -2,010 0.03% 1,866,652
2010-06-22 2010-06-18 7.144 255,535 +7,036 0.03% 1,825,516
2010-06-18 2010-06-15 7.124 248,499 +251 0.03% 1,770,307
2010-06-04 2010-06-02 7.223 248,248 -9,799 0.03% 1,793,219
2010-06-03 2010-06-01 7.084 258,047 -6,282 0.03% 1,828,057
2010-05-27 2010-05-25 6.845 264,329 -4,020 0.03% 1,809,440
2010-05-25 2010-05-20 6.646 268,349 -15,076 0.03% 1,783,558
2010-05-24 2010-05-19 6.646 283,425 -251 0.04% 1,883,760
2010-05-20 2010-05-18 6.666 283,676 -6,533 0.04% 1,891,073
2010-05-19 2010-05-17 6.746 290,209 -2,010 0.04% 1,957,724
2010-05-14 2010-05-12 6.666 292,219 +14,070 0.04% 1,948,023
2010-05-13 2010-05-11 6.746 278,149 +1,508 0.04% 1,876,368
2010-05-12 2010-05-10 6.826 276,641 +6,533 0.04% 1,888,215
2010-05-11 2010-05-07 6.467 270,108 -3,015 0.03% 1,746,874
2010-05-10 2010-05-06 6.567 273,123 -2,010 0.03% 1,793,548
2010-05-07 2010-05-05 6.726 275,133 +1,005 0.04% 1,850,548
2010-05-05 2010-05-03 7.104 274,128 -5,026 0.04% 1,947,433
2010-05-04 2010-04-30 7.562 279,154 -3,517 0.04% 2,110,903
2010-05-03 2010-04-29 7.522 282,671 +502 0.04% 2,126,248
2010-04-30 2010-04-28 7.602 282,169 +2,513 0.04% 2,144,932
2010-04-29 2010-04-27 8.193 279,656 -5,025 0.04% 2,291,124
2010-04-28 2010-04-26 8.602 284,681 +17,857 0.04% 2,448,907
2010-04-27 2010-04-23 8.541 266,824 +488 0.04% 2,278,901
2010-04-26 2010-04-22 8.582 266,336 +2,441 0.04% 2,285,643
2010-04-23 2010-04-21 8.623 263,895 +5,371 0.03% 2,275,505
2010-04-21 2010-04-19 8.643 258,524 +3,417 0.03% 2,234,487
2010-04-20 2010-04-16 8.889 255,107 +4,883 0.03% 2,267,653
2010-04-19 2010-04-15 8.930 250,224 +1,465 0.03% 2,234,498
2010-04-15 2010-04-13 8.930 248,759 +1,952 0.03% 2,221,416
2010-04-14 2010-04-12 9.094 246,807 -4,882 0.03% 2,244,424
2010-04-13 2010-04-09 9.032 251,689 +1,953 0.03% 2,273,356
2010-04-12 2010-04-08 9.012 249,736 +4,882 0.03% 2,250,600
2010-04-09 2010-04-07 9.094 244,854 +4,883 0.03% 2,226,664
2010-04-08 2010-04-01 9.073 239,971 -977 0.03% 2,177,344
2010-03-29 2010-03-25 8.664 240,948 -3,661 0.03% 2,087,508
2010-03-26 2010-03-24 8.807 244,609 +2,441 0.03% 2,154,296
2010-03-25 2010-03-23 8.766 242,168 +976 0.03% 2,122,878
2010-03-23 2010-03-19 9.155 241,192 -3,417 0.03% 2,208,183
2010-03-22 2010-03-18 9.217 244,609 -6,348 0.03% 2,254,496
2010-03-19 2010-03-17 9.217 250,957 -488 0.03% 2,313,004
2010-03-17 2010-03-15 9.114 251,445 +1,465 0.03% 2,291,752
2010-03-16 2010-03-12 9.196 249,980 +5,371 0.03% 2,298,879
2010-03-15 2010-03-11 9.278 244,609 +244 0.03% 2,269,526
2010-03-11 2010-03-09 8.746 244,365 -3,418 0.03% 2,137,132
2010-03-08 2010-03-04 8.479 247,783 +1,953 0.03% 2,101,050
2010-03-05 2010-03-03 8.766 245,830 +488 0.03% 2,154,980
2010-03-03 2010-03-01 8.561 245,342 -4,882 0.03% 2,100,452
2010-03-02 2010-02-26 8.438 250,224 -244 0.03% 2,111,498
2010-02-25 2010-02-23 8.377 250,468 -1,953 0.03% 2,098,167
2010-02-24 2010-02-22 8.438 252,421 +1,953 0.03% 2,130,037
2010-02-19 2010-02-17 8.500 250,468 +2,929 0.03% 2,128,947
2010-02-18 2010-02-12 8.602 247,539 -4,882 0.03% 2,129,401
2010-02-10 2010-02-08 8.111 252,421 +3,662 0.03% 2,047,318
2010-02-05 2010-02-03 8.357 248,759 -489 0.03% 2,078,756
2010-02-04 2010-02-02 8.316 249,248 +11,718 0.03% 2,072,632
2010-02-02 2010-01-29 7.701 237,530 +2,441 0.03% 1,829,241
2010-02-01 2010-01-28 7.906 235,089 -732 0.03% 1,858,592
2010-01-29 2010-01-27 8.152 235,821 +4,882 0.03% 1,922,340
2010-01-26 2010-01-22 8.643 230,939 -3,906 0.03% 1,996,063
2010-01-25 2010-01-21 8.643 234,845 -4,394 0.03% 2,029,824
2010-01-20 2010-01-18 9.155 239,239 -8,788 0.03% 2,190,302
2010-01-19 2010-01-15 9.360 248,027 +3,906 0.03% 2,321,559
2010-01-18 2010-01-14 9.360 244,121 +11,718 0.03% 2,284,998
2010-01-15 2010-01-13 9.360 232,403 -13,183 0.03% 2,175,317
2010-01-14 2010-01-12 9.749 245,586 -10,497 0.03% 2,394,281
2010-01-12 2010-01-08 9.647 256,083 -1,465 0.03% 2,470,394
2010-01-11 2010-01-07 9.667 257,548 -2,441 0.03% 2,489,801
2010-01-08 2010-01-06 9.381 259,989 -33,689 0.03% 2,438,849
2010-01-07 2010-01-05 9.422 293,678 +2,197 0.04% 2,766,902
2010-01-05 2009-12-31 9.524 291,481 -976 0.04% 2,776,053
2009-12-28 2009-12-22 8.807 292,457 +1,953 0.04% 2,575,698
2009-12-22 2009-12-18 8.787 290,504 -1,465 0.04% 2,552,548
2009-12-18 2009-12-16 8.971 291,969 -1,953 0.04% 2,619,241
2009-12-16 2009-12-14 9.155 293,922 -488 0.04% 2,690,941
2009-12-15 2009-12-11 9.176 294,410 -1,221 0.04% 2,701,439
2009-12-08 2009-12-04 9.442 295,631 +1,465 0.04% 2,791,357
2009-12-04 2009-12-02 9.852 294,166 +10,741 0.04% 2,898,025
2009-12-03 2009-12-01 9.544 283,425 -3,417 0.04% 2,705,133
2009-11-27 2009-11-25 9.585 286,842 -14,892 0.04% 2,749,496
2009-11-25 2009-11-23 9.667 301,734 +19,530 0.04% 2,916,962
2009-11-20 2009-11-18 9.729 282,204 +976 0.04% 2,745,499
2009-11-18 2009-11-16 9.954 281,228 +3,418 0.04% 2,799,364
2009-11-17 2009-11-13 9.831 277,810 +1,221 0.04% 2,731,201
2009-11-16 2009-11-12 9.934 276,589 +1,953 0.04% 2,747,522
2009-11-12 2009-11-10 9.975 274,636 +2,929 0.04% 2,739,372
2009-11-11 2009-11-09 10.179 271,707 -15,624 0.04% 2,765,806
2009-11-10 2009-11-06 10.159 287,331 -9,764 0.04% 2,918,964
2009-11-09 2009-11-05 9.995 297,095 +488 0.04% 2,969,475
2009-11-06 2009-11-04 9.975 296,607 +1,464 0.04% 2,958,523
2009-11-04 2009-11-02 10.056 295,143 +4,883 0.04% 2,968,100
2009-11-03 2009-10-30 10.159 290,260 +976 0.04% 2,948,719
2009-11-02 2009-10-29 10.056 289,284 -4,882 0.04% 2,909,179
2009-10-30 2009-10-28 10.323 294,166 -977 0.04% 3,036,600
2009-10-29 2009-10-27 10.425 295,143 +4,883 0.04% 3,076,910
2009-10-28 2009-10-23 10.405 290,260 -977 0.04% 3,020,059
2009-10-27 2009-10-22 10.528 291,237 -976 0.04% 3,066,015
2009-10-23 2009-10-21 10.425 292,213 -977 0.04% 3,046,364
2009-10-22 2009-10-20 10.384 293,190 -1,464 0.04% 3,044,540
2009-10-21 2009-10-19 10.548 294,654 -5,859 0.04% 3,108,022
2009-10-20 2009-10-16 10.200 300,513 +1,953 0.04% 3,065,188
2009-10-19 2009-10-15 10.364 298,560 -3,418 0.04% 3,094,188
2009-10-15 2009-10-13 10.343 301,978 -6,835 0.04% 3,123,426
2009-10-14 2009-10-12 10.405 308,813 -5,859 0.04% 3,213,097
2009-10-13 2009-10-09 10.446 314,672 +2,929 0.04% 3,286,948
2009-10-12 2009-10-08 10.097 311,743 -976 0.04% 3,147,808
2009-10-09 2009-10-07 10.118 312,719 -4,883 0.04% 3,164,068
2009-10-08 2009-10-06 9.995 317,602 +489 0.04% 3,174,443
2009-10-06 2009-10-02 10.056 317,113 -5,859 0.04% 3,189,041
2009-10-05 2009-09-30 10.036 322,972 +2,441 0.04% 3,241,347
2009-10-02 2009-09-29 10.323 320,531 +2,929 0.04% 3,308,759
2009-09-30 2009-09-28 9.975 317,602 -732 0.04% 3,167,938
2009-09-29 2009-09-25 10.261 318,334 +14,647 0.04% 3,266,520
2009-09-28 2009-09-24 10.282 303,687 +1,953 0.04% 3,122,443
2009-09-25 2009-09-23 10.630 301,734 +14,892 0.04% 3,207,422
2009-09-24 2009-09-22 10.753 286,842 -977 0.04% 3,084,371
2009-09-23 2009-09-21 10.569 287,819 +29,295 0.04% 3,041,821
2009-09-22 2009-09-18 10.384 258,524 -977 0.03% 2,684,562
2009-09-21 2009-09-17 10.302 259,501 -1,465 0.03% 2,673,447
2009-09-18 2009-09-16 10.179 260,966 +3,174 0.03% 2,656,470
2009-09-17 2009-09-15 10.179 257,792 +2,441 0.03% 2,624,160
2009-09-16 2009-09-14 9.585 255,351 +11,230 0.03% 2,447,642
2009-08-31 2009-08-27 9.852 244,121 -1,953 0.03% 2,404,998
2009-08-28 2009-08-26 10.241 246,074 -34,665 0.03% 2,519,998
2009-08-26 2009-08-24 10.118 280,739 +3,417 0.04% 2,840,496
2009-08-25 2009-08-21 10.036 277,322 -40,036 0.04% 2,783,203
2009-08-24 2009-08-20 10.282 317,358 -2,441 0.04% 3,263,005
2009-08-21 2009-08-19 9.667 319,799 +75,678 0.04% 3,091,602
2009-08-20 2009-08-18 9.463 244,121 +1,953 0.03% 2,309,998
2009-08-19 2009-08-17 9.606 242,168 +9,276 0.03% 2,326,238
2009-08-18 2009-08-14 10.323 232,892 -3,417 0.03% 2,404,084
2009-08-17 2009-08-13 10.507 236,309 +8,544 0.03% 2,482,917
2009-08-14 2009-08-12 10.466 227,765 +9,032 0.03% 2,383,814
2009-08-12 2009-08-10 10.835 218,733 +4,883 0.03% 2,369,925
2009-08-10 2009-08-06 10.937 213,850 +6,835 0.03% 2,338,918
2009-08-07 2009-08-05 11.019 207,015 -12,694 0.03% 2,281,123
2009-08-06 2009-08-04 11.367 219,709 +5,859 0.03% 2,497,499
2009-08-05 2009-08-03 11.470 213,850 +19,530 0.03% 2,452,798
2009-08-04 2009-07-31 11.654 194,320 -2,442 0.03% 2,264,615
2009-08-03 2009-07-30 11.347 196,762 +25,389 0.03% 2,232,624
2009-07-31 2009-07-29 11.531 171,373 +12,694 0.02% 1,976,129
2009-07-30 2009-07-28 12.166 158,679 -2,929 0.02% 1,930,503
2009-07-28 2009-07-24 11.859 161,608 +3,906 0.02% 1,916,487
2009-07-27 2009-07-23 11.900 157,702 +7,567 0.02% 1,876,627
2009-07-23 2009-07-21 12.248 150,135 +7,324 0.02% 1,838,856
2009-07-22 2009-07-20 12.309 142,811 -2,685 0.02% 1,757,926
2009-07-21 2009-07-17 11.879 145,496 -1,221 0.02% 1,728,397
2009-07-20 2009-07-16 11.306 146,717 -6,591 0.02% 1,658,762
2009-07-17 2009-07-15 11.449 153,308 +1,465 0.02% 1,755,259
2009-07-16 2009-07-14 11.326 151,843 +10,009 0.02% 1,719,826
2009-07-15 2009-07-13 10.917 141,834 -977 0.02% 1,548,361
2009-07-14 2009-07-10 11.162 142,811 +488 0.02% 1,594,126
2009-07-13 2009-07-09 11.367 142,323 +5,859 0.02% 1,617,829
2009-07-08 2009-07-06 11.101 136,464 +1,953 0.02% 1,514,893
2009-07-07 2009-07-03 11.142 134,511 +1,953 0.02% 1,498,723
2009-07-06 2009-07-02 11.060 132,558 +2,930 0.02% 1,466,102
2009-07-03 2009-06-30 11.593 129,628 +2,441 0.02% 1,502,726
2009-06-29 2009-06-25 11.797 127,187 +3,173 0.02% 1,500,478
2009-06-26 2009-06-24 11.920 124,014 +11,230 0.02% 1,478,285
2009-06-25 2009-06-23 11.593 112,784 -9,765 0.01% 1,307,460
2009-06-24 2009-06-22 12.105 122,549 +2,686 0.02% 1,483,412
2009-06-23 2009-06-19 11.777 119,863 +488 0.02% 1,411,619
2009-06-19 2009-06-17 10.794 119,375 +7,567 0.02% 1,288,512
2009-06-18 2009-06-16 10.794 111,808 +4,883 0.01% 1,206,835
2009-06-17 2009-06-15 11.695 106,925 -4,150 0.01% 1,250,489
2009-06-16 2009-06-12 12.146 111,075 +8,300 0.01% 1,349,073
2009-06-15 2009-06-11 12.289 102,775 +1,709 0.01% 1,263,000
2009-06-10 2009-06-08 12.617 101,066 +2,441 0.01% 1,275,118
2009-06-09 2009-06-05 12.935 98,625 -14,159 0.01% 1,275,743
2009-06-08 2009-06-04 12.706 112,784 -1,771 0.01% 1,433,010
2009-06-05 2009-06-03 13.040 114,555 -5,991 0.02% 1,493,752
2009-06-03 2009-06-01 12.935 120,546 -3,835 0.02% 1,559,297
2009-06-02 2009-05-29 12.894 124,381 -6,231 0.02% 1,603,714
2009-06-01 2009-05-27 12.455 130,612 +2,157 0.02% 1,626,828
2009-05-29 2009-05-26 11.809 128,455 +6,471 0.02% 1,516,882
2009-05-27 2009-05-25 11.850 121,984 +1,917 0.02% 1,445,558
2009-05-26 2009-05-22 12.101 120,067 -6,710 0.02% 1,452,901
2009-05-25 2009-05-21 12.309 126,777 +4,793 0.02% 1,560,547
2009-05-22 2009-05-20 12.476 121,984 -240 0.02% 1,521,908
2009-05-21 2009-05-19 12.268 122,224 +2,397 0.02% 1,499,402
2009-05-20 2009-05-18 12.518 119,827 -3,835 0.02% 1,499,997
2009-05-19 2009-05-15 12.309 123,662 -1,917 0.02% 1,522,203
2009-05-18 2009-05-14 11.976 125,579 +6,710 0.02% 1,503,880
2009-05-15 2009-05-13 12.601 118,869 +6,231 0.02% 1,497,924
2009-05-14 2009-05-12 12.393 112,638 +24,445 0.02% 1,395,904
2009-05-13 2009-05-11 12.789 88,193 +16,297 0.01% 1,127,922
2009-05-12 2009-05-08 13.353 71,896 +1,198 0.01% 959,995
2009-05-11 2009-05-07 13.540 70,698 -10,785 0.01% 957,274
2009-05-08 2009-05-06 13.457 81,483 +16,297 0.01% 1,096,506
2009-05-07 2009-05-05 13.770 65,186 +240 0.01% 897,599
2009-05-06 2009-05-04 14.104 64,946 -27,800 0.01% 915,975
2009-05-05 2009-04-30 12.351 92,746 +4,793 0.01% 1,145,516
2009-05-04 2009-04-29 11.767 87,953 -2,876 0.01% 1,034,937
2009-04-30 2009-04-28 10.995 90,829 +4,793 0.01% 998,664
2009-04-29 2009-04-27 12.518 86,036 +11,983 0.01% 1,077,000
2009-04-28 2009-04-24 13.269 74,053 +7,669 0.01% 982,617
2009-04-27 2009-04-23 13.353 66,384 -13,181 0.01% 886,396
2009-04-24 2009-04-22 12.956 79,565 -4,554 0.01% 1,030,856
2009-04-23 2009-04-21 12.518 84,119 -2,876 0.01% 1,053,003
2009-04-21 2009-04-17 11.391 86,995 -4,553 0.01% 990,995
2009-04-20 2009-04-16 11.579 91,548 -5,752 0.01% 1,060,050
2009-04-17 2009-04-15 10.432 97,300 +9,586 0.01% 1,015,003
2009-04-09 2009-04-07 9.326 87,714 +6,950 0.01% 818,014
2009-03-31 2009-03-27 8.971 80,764 -3,834 0.01% 724,554
2009-03-24 2009-03-20 8.804 84,598 -240 0.01% 744,830
2009-03-23 2009-03-19 8.825 84,838 +3,835 0.01% 748,713
2009-03-19 2009-03-17 8.721 81,003 -240 0.01% 706,418
2009-03-09 2009-03-05 7.302 81,243 -4,793 0.01% 593,251
2009-03-03 2009-02-27 6.843 86,036 -9,826 0.01% 588,760
2009-03-02 2009-02-26 6.843 95,862 +6,711 0.01% 656,001
2009-02-26 2009-02-24 7.031 89,151 -6,471 0.01% 626,817
2009-02-23 2009-02-19 7.281 95,622 +7,908 0.01% 696,254
2009-02-13 2009-02-11 7.406 87,714 +6,471 0.01% 649,653
2009-02-10 2009-02-06 7.886 81,243 -6,231 0.01% 640,711
2009-02-09 2009-02-05 7.845 87,474 +5,272 0.01% 686,201
2009-01-15 2009-01-13 7.094 82,202 -3,355 0.01% 583,103
2009-01-13 2009-01-09 7.511 85,557 +3,355 0.01% 642,602
2009-01-09 2009-01-07 8.241 82,202 -3,834 0.01% 677,429
2009-01-08 2009-01-06 8.345 86,036 +3,834 0.01% 718,000
2009-01-07 2009-01-05 8.345 82,202 -1,917 0.01% 686,004
2008-12-30 2008-12-24 7.511 84,119 -4,314 0.01% 631,802
2008-12-19 2008-12-17 7.198 88,433 +6,231 0.01% 636,528
2008-12-09 2008-12-05 7.636 82,202 -2,396 0.01% 627,694
2008-12-04 2008-12-02 7.406 84,598 -4,793 0.01% 626,575
2008-11-27 2008-11-25 6.176 89,391 +4,793 0.01% 552,039
2008-11-12 2008-11-10 6.676 84,598 -9,586 0.01% 564,800
2008-11-05 2008-11-03 4.173 94,184 -480 0.01% 392,999
2008-11-03 2008-10-30 4.173 94,664 -1,437 0.01% 395,002
2008-10-15 2008-10-13 6.259 96,101 -240 0.01% 601,497
2008-10-08 2008-10-03 8.345 96,341 -2,397 0.01% 803,999
2008-09-25 2008-09-23 9.180 98,738 +240 0.01% 906,403
2008-09-23 2008-09-19 9.389 98,498 -22,767 0.01% 924,750
2008-09-18 2008-09-16 8.554 121,265 -8,628 0.02% 1,037,298
2008-09-17 2008-09-12 8.930 129,893 -3,834 0.02% 1,159,882
2008-09-16 2008-09-11 9.347 133,727 -8,628 0.02% 1,249,918
2008-09-11 2008-09-09 10.265 142,355 -9,586 0.02% 1,461,242
2008-09-10 2008-09-08 10.014 151,941 -959 0.02% 1,521,600
2008-09-01 2008-08-28 10.432 152,900 -9,586 0.02% 1,595,004
2008-08-29 2008-08-27 10.432 162,486 -479 0.02% 1,695,002
2008-08-07 2008-08-04 11.162 162,965 -240 0.02% 1,818,999
2008-08-04 2008-07-31 11.350 163,205 -25,403 0.02% 1,852,323
2008-07-28 2008-07-24 10.953 188,608 -959 0.03% 2,065,874
2008-07-25 2008-07-23 10.640 189,567 -479 0.03% 2,017,053
2008-07-23 2008-07-21 10.849 190,046 -4,793 0.03% 2,061,799
2008-07-21 2008-07-17 10.327 194,839 +479 0.03% 2,012,173
2008-07-17 2008-07-15 10.181 194,360 +9,586 0.03% 1,978,842
2008-07-16 2008-07-14 10.807 184,774 +2,637 0.02% 1,996,894
2008-07-15 2008-07-11 10.786 182,137 -4,794 0.02% 1,964,595
2008-07-08 2008-07-04 9.848 186,931 +959 0.03% 1,840,804
2008-07-03 2008-06-30 10.494 185,972 +240 0.02% 1,951,641
2008-07-02 2008-06-27 10.891 185,732 -4,793 0.02% 2,022,747
2008-06-26 2008-06-24 11.683 190,525 -959 0.03% 2,225,996
2008-06-25 2008-06-23 12.080 191,484 -240 0.03% 2,313,105
2008-06-20 2008-06-18 12.539 191,724 -2,157 0.03% 2,404,005
2008-06-16 2008-06-12 11.788 193,881 +9,826 0.03% 2,285,431
2008-06-13 2008-06-11 12.768 184,055 +19,652 0.02% 2,350,084
2008-06-12 2008-06-10 13.311 164,403 +4,793 0.02% 2,188,340
2008-06-11 2008-06-06 13.978 159,610 +10,305 0.02% 2,231,101
2008-06-10 2008-06-05 13.958 149,305 -11,983 0.02% 2,083,938
2008-06-06 2008-06-04 13.978 161,288 +2,397 0.02% 2,254,557
2008-06-04 2008-06-02 14.688 158,891 +959 0.02% 2,333,760
2008-06-03 2008-05-30 14.771 157,932 -17,974 0.02% 2,332,855
2008-06-02 2008-05-29 14.041 175,906 -14,380 0.02% 2,469,904
2008-05-30 2008-05-28 13.707 190,286 +240 0.03% 2,608,294
2008-05-29 2008-05-27 13.770 190,046 +959 0.03% 2,616,899
2008-05-28 2008-05-26 13.916 189,087 -28,280 0.03% 2,631,309
2008-05-27 2008-05-23 14.062 217,367 +24,445 0.03% 3,056,595
2008-05-26 2008-05-22 14.709 192,922 +19,412 0.03% 2,837,626
2008-05-23 2008-05-21 14.625 173,510 -7,190 0.02% 2,537,622
2008-05-22 2008-05-20 14.250 180,700 0.03% 2,574,917

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