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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 21.620 374,765 +0 0.01% 8,102,419
2025-10-13 2025-10-09 21.500 374,765 +0 0.01% 8,057,448
2025-10-10 2025-10-08 21.380 374,765 -4,000 0.01% 8,012,476
2025-10-02 2025-09-29 21.540 378,765 -27,400 0.01% 8,158,598
2025-09-30 2025-09-26 21.180 406,165 -32,400 0.01% 8,602,575
2025-09-22 2025-09-18 22.020 438,565 +7,000 0.01% 9,657,201
2025-09-18 2025-09-16 22.300 431,565 +2,000 0.01% 9,623,900
2025-09-17 2025-09-15 22.180 429,565 -400 0.01% 9,527,752
2025-09-16 2025-09-12 21.980 429,965 +7,400 0.01% 9,450,631
2025-09-10 2025-09-08 21.260 422,565 -400 0.01% 8,983,732
2025-09-09 2025-09-05 20.940 422,965 +7,200 0.01% 8,856,887
2025-09-05 2025-09-03 20.460 415,765 +8,400 0.01% 8,506,552
2025-09-04 2025-09-02 21.436 407,365 +14,000 0.01% 8,732,239
2025-09-03 2025-09-01 21.538 393,365 +6,531 0.01% 8,472,137
2025-08-29 2025-08-27 21.253 386,834 -196 0.01% 8,221,333
2025-08-28 2025-08-26 21.314 387,030 +13,767 0.01% 8,249,112
2025-08-27 2025-08-25 21.314 373,263 +1,967 0.01% 7,955,684
2025-08-26 2025-08-22 21.273 371,296 -7,081 0.01% 7,898,657
2025-08-19 2025-08-15 21.049 378,377 +197 0.01% 7,964,644
2025-08-18 2025-08-14 21.151 378,180 -16,718 0.01% 7,998,954
2025-08-15 2025-08-13 21.294 394,898 +197 0.01% 8,408,779
2025-08-14 2025-08-12 21.049 394,701 +393 0.01% 8,308,256
2025-08-13 2025-08-11 21.456 394,308 -590 0.01% 8,460,370
2025-08-12 2025-08-08 21.436 394,898 +590 0.01% 8,464,998
2025-08-08 2025-08-06 20.948 394,308 +197 0.01% 8,259,887
2025-08-06 2025-08-04 21.009 394,111 -1,180 0.01% 8,279,806
2025-08-04 2025-07-31 21.456 395,291 -5,507 0.01% 8,481,461
2025-08-01 2025-07-30 21.507 400,798 -393 0.01% 8,619,999
2025-07-31 2025-07-29 21.304 401,191 -4,524 0.01% 8,546,858
2025-07-30 2025-07-28 21.049 405,715 +1,180 0.01% 8,540,095
2025-07-29 2025-07-25 20.897 404,535 -353,433 0.01% 8,453,552
2025-07-24 2025-07-22 20.744 757,968 -94,012 0.01% 15,723,613
2025-07-23 2025-07-21 20.592 851,980 +590 0.02% 17,543,883
2025-07-22 2025-07-18 20.541 851,390 -23,012 0.02% 17,488,446
2025-07-21 2025-07-17 20.338 874,402 -10,424 0.02% 17,783,304
2025-07-18 2025-07-16 20.073 884,826 -2,360 0.02% 17,761,365
2025-07-11 2025-07-09 19.829 887,186 -393 0.02% 17,592,218
2025-07-10 2025-07-08 19.687 887,579 -6,491 0.02% 17,473,652
2025-07-08 2025-07-04 20.216 894,070 -786 0.02% 18,074,205
2025-07-04 2025-07-02 20.012 894,856 -1,147 0.02% 17,908,102
2025-07-03 2025-06-30 19.931 896,003 -590 0.02% 17,858,165
2025-07-02 2025-06-27 20.033 896,593 -1,967 0.02% 17,961,098
2025-06-30 2025-06-26 19.890 898,560 +2,754 0.02% 17,872,579
2025-06-26 2025-06-24 19.280 895,806 +355,399 0.02% 17,271,243
2025-06-17 2025-06-13 18.792 540,407 +163 0.01% 10,155,335
2025-06-13 2025-06-11 18.812 540,244 -9,834 0.01% 10,163,259
2025-06-11 2025-06-09 18.650 550,078 +197 0.01% 10,258,761
2025-06-10 2025-06-06 18.873 549,881 +9,834 0.01% 10,378,103
2025-06-06 2025-06-04 18.243 540,047 -34,222 0.01% 9,852,020
2025-06-05 2025-06-03 18.446 574,269 +91,652 0.01% 10,593,122
2025-05-29 2025-05-27 17.267 482,617 -38 0.01% 8,333,196
2025-05-28 2025-05-26 17.287 482,655 +197 0.01% 8,343,668
2025-05-27 2025-05-23 17.348 482,458 -394 0.01% 8,369,699
2025-05-22 2025-05-20 17.185 482,852 +394 0.01% 8,297,974
2025-05-20 2025-05-16 17.145 482,458 -787 0.01% 8,271,578
2025-05-16 2025-05-14 17.063 483,245 -983 0.01% 8,245,759
2025-05-13 2025-05-09 17.328 484,228 +1,770 0.01% 8,390,557
2025-04-30 2025-04-28 17.104 482,458 -3,344 0.01% 8,251,954
2025-04-29 2025-04-25 16.779 485,802 -590 0.01% 8,151,069
2025-04-16 2025-04-14 16.148 486,392 -393 0.01% 7,854,313
2025-04-14 2025-04-10 15.782 486,785 +590 0.01% 7,682,458
2025-04-11 2025-04-09 15.335 486,195 -24,388 0.01% 7,455,609
2025-04-10 2025-04-08 15.640 510,583 +393 0.01% 7,985,351
2025-04-08 2025-04-03 17.307 510,190 -983 0.01% 8,830,043
2025-04-03 2025-04-01 16.941 511,173 -1,967 0.01% 8,659,927
2025-04-01 2025-03-28 18.412 513,140 +23,047 0.01% 9,448,105
2025-03-31 2025-03-27 18.199 490,093 +3,195 0.01% 8,919,435
2025-03-28 2025-03-26 18.199 486,898 -396,882 0.01% 8,861,288
2025-03-27 2025-03-25 18.136 883,780 -2,819 0.02% 16,027,895
2025-03-26 2025-03-24 18.157 886,599 +1,880 0.02% 16,097,891
2025-03-25 2025-03-21 18.136 884,719 +195,246 0.02% 16,044,924
2025-03-24 2025-03-20 18.157 689,473 -2,443 0.01% 12,518,694
2025-03-21 2025-03-19 18.263 691,916 -2,067 0.01% 12,636,692
2025-03-20 2025-03-18 18.136 693,983 +1,691 0.01% 12,585,809
2025-03-19 2025-03-17 18.008 692,292 -6,577 0.01% 12,466,726
2025-03-18 2025-03-14 18.242 698,869 -7,893 0.01% 12,748,800
2025-03-17 2025-03-13 17.369 706,762 -223,809 0.01% 12,275,977
2025-03-13 2025-03-11 17.156 930,571 +4,134 0.02% 15,965,307
2025-03-12 2025-03-10 17.114 926,437 +46,979 0.02% 15,854,942
2025-03-11 2025-03-07 17.135 879,458 +2,631 0.02% 15,069,669
2025-03-10 2025-03-06 17.007 876,827 -1,879 0.02% 14,912,602
2025-03-07 2025-03-05 16.922 878,706 -3,758 0.02% 14,869,742
2025-03-05 2025-03-03 16.454 882,464 +5,637 0.02% 14,520,087
2025-03-04 2025-02-28 16.390 876,827 -4,698 0.02% 14,371,343
2025-02-28 2025-02-26 16.539 881,525 -1,879 0.02% 14,579,693
2025-02-26 2025-02-24 16.475 883,404 -1,879 0.02% 14,554,358
2025-02-25 2025-02-21 15.858 885,283 +2,631 0.02% 14,038,837
2025-02-24 2025-02-20 15.901 882,652 +5,825 0.02% 14,034,690
2025-02-21 2025-02-19 15.986 876,827 +5,638 0.02% 14,016,726
2025-02-20 2025-02-18 16.220 871,189 +2,255 0.02% 14,130,583
2025-02-19 2025-02-17 16.795 868,934 -564 0.02% 14,593,401
2025-02-17 2025-02-13 16.007 869,498 +3,382 0.02% 13,918,074
2025-02-14 2025-02-12 16.262 866,116 +2,819 0.02% 14,085,172
2025-02-13 2025-02-11 15.964 863,297 +13,718 0.02% 13,782,063
2025-02-12 2025-02-10 16.135 849,579 +2,067 0.02% 13,707,735
2025-02-11 2025-02-07 16.135 847,512 +54,684 0.02% 13,674,384
2025-02-06 2025-02-04 16.709 792,828 -939 0.01% 13,247,727
2025-02-05 2025-02-03 16.475 793,767 -3,759 0.01% 13,077,560
2025-02-04 2025-01-28 16.348 797,526 -376 0.01% 13,037,634
2025-02-03 2025-01-24 16.390 797,902 +1,316 0.01% 13,077,749
2025-01-27 2025-01-23 16.539 796,586 +376 0.01% 13,174,872
2025-01-23 2025-01-21 16.901 796,210 +1,315 0.01% 13,456,771
2025-01-21 2025-01-17 16.326 794,895 -1,879 0.01% 12,977,704
2025-01-09 2025-01-07 16.199 796,774 +188 0.01% 12,906,620
2025-01-06 2025-01-02 16.539 796,586 +551 0.01% 13,174,872
2025-01-02 2024-12-27 16.965 796,035 +188 0.01% 13,504,646
2024-12-20 2024-12-18 16.986 795,847 -2,818 0.01% 13,518,397
2024-12-19 2024-12-17 16.454 798,665 +187 0.01% 13,141,256
2024-12-18 2024-12-16 16.603 798,478 +14,094 0.01% 13,257,153
2024-12-17 2024-12-13 16.816 784,384 +3,007 0.01% 13,190,114
2024-12-12 2024-12-10 16.752 781,377 +10,335 0.01% 13,089,651
2024-12-06 2024-12-04 16.411 771,042 -563 0.01% 12,653,922
2024-12-05 2024-12-03 16.582 771,605 +376 0.01% 12,794,556
2024-11-29 2024-11-27 16.731 771,229 +2,302 0.01% 12,903,235
2024-11-27 2024-11-25 16.475 768,927 +1,879 0.01% 12,668,313
2024-11-26 2024-11-22 16.965 767,048 -2,819 0.01% 13,012,885
2024-11-22 2024-11-20 17.156 769,867 -1,879 0.01% 13,208,195
2024-11-19 2024-11-15 16.944 771,746 -564 0.01% 13,076,159
2024-11-11 2024-11-07 17.561 772,310 +1,879 0.01% 13,562,456
2024-11-08 2024-11-06 17.540 770,431 -1,879 0.01% 13,513,059
2024-11-07 2024-11-05 17.454 772,310 -9,396 0.01% 13,480,259
2024-11-01 2024-10-30 17.007 781,706 +564 0.01% 13,294,835
2024-10-28 2024-10-24 17.050 781,142 +219,300 0.01% 13,318,497
2024-10-25 2024-10-23 17.348 561,842 +2,067 0.01% 9,746,856
2024-10-24 2024-10-22 17.305 559,775 +14,094 0.01% 9,687,167
2024-10-23 2024-10-21 17.220 545,681 +939 0.01% 9,396,802
2024-10-21 2024-10-17 17.156 544,742 +4,698 0.01% 9,345,846
2024-10-15 2024-10-10 17.348 540,044 +1,691 0.01% 9,368,703
2024-10-14 2024-10-09 17.178 538,353 +19,732 0.01% 9,247,693
2024-10-10 2024-10-08 17.199 518,621 -449,532 0.01% 8,919,781
2024-10-09 2024-10-07 18.008 968,153 +4,510 0.02% 17,434,403
2024-10-08 2024-10-04 18.029 963,643 -7,517 0.02% 17,373,699
2024-10-07 2024-10-03 17.646 971,160 +11,954 0.02% 17,137,128
2024-10-04 2024-10-02 18.391 959,206 -15,973 0.02% 17,640,803
2024-10-03 2024-09-30 17.007 975,179 +1,315 0.02% 16,585,320
2024-10-02 2024-09-27 16.795 973,864 +7,517 0.02% 16,355,659
2024-09-30 2024-09-26 16.688 966,347 -5,638 0.02% 16,126,566
2024-09-27 2024-09-25 16.050 971,985 +5,638 0.02% 15,599,965
2024-09-26 2024-09-24 15.964 966,347 +5,637 0.02% 15,427,199
2024-09-25 2024-09-23 15.879 960,710 +564 0.02% 15,255,409
2024-09-24 2024-09-20 15.922 960,146 -14,094 0.02% 15,287,328
2024-09-23 2024-09-19 15.368 974,240 +376 0.02% 14,972,554
2024-09-20 2024-09-17 15.390 973,864 +940 0.02% 14,987,505
2024-09-19 2024-09-16 15.219 972,924 -564 0.02% 14,807,362
2024-09-17 2024-09-13 15.092 973,488 -1,879 0.02% 14,691,616
2024-09-13 2024-09-11 14.772 975,367 +2,819 0.02% 14,408,549
2024-09-12 2024-09-10 14.943 972,548 -9,396 0.02% 14,532,518
2024-09-11 2024-09-09 14.815 981,944 +152,777 0.02% 14,547,511
2024-09-10 2024-09-05 14.794 829,167 -3,195 0.02% 12,266,468
2024-09-09 2024-09-04 14.517 832,362 +25,557 0.02% 12,083,405
2024-09-04 2024-09-02 15.649 806,805 -132,908 0.01% 12,625,884
2024-09-03 2024-08-30 15.671 939,713 +203,711 0.02% 14,726,275
2024-09-02 2024-08-29 16.194 736,002 -678,853 0.01% 11,918,911
2024-08-29 2024-08-27 16.368 1,414,855 -1,835 0.03% 23,159,045
2024-08-26 2024-08-22 15.388 1,416,690 -183 0.03% 21,799,589
2024-08-22 2024-08-20 15.627 1,416,873 +190,680 0.03% 22,142,103
2024-08-21 2024-08-19 15.562 1,226,193 -1,835 0.02% 19,082,085
2024-08-19 2024-08-15 14.908 1,228,028 +4,588 0.02% 18,307,673
2024-08-16 2024-08-14 15.453 1,223,440 +735,455 0.02% 18,905,915
2024-08-15 2024-08-13 15.235 487,985 -22,940 0.01% 7,434,511
2024-08-14 2024-08-12 14.930 510,925 +11,562 0.01% 7,628,102
2024-08-13 2024-08-09 15.497 499,363 -8,259 0.01% 7,738,464
2024-08-12 2024-08-08 15.802 507,622 -9,176 0.01% 8,021,346
2024-08-09 2024-08-07 14.145 516,798 -918 0.01% 7,310,285
2024-08-08 2024-08-06 13.927 517,716 -1,835 0.01% 7,210,431
2024-08-07 2024-08-05 13.731 519,551 -18,352 0.01% 7,134,073
2024-08-06 2024-08-02 13.404 537,903 -18,536 0.01% 7,210,209
2024-08-05 2024-08-01 13.491 556,439 +1,835 0.01% 7,507,183
2024-08-02 2024-07-31 13.470 554,604 -1,284 0.01% 7,470,338
2024-08-01 2024-07-30 13.230 555,888 +5,872 0.01% 7,354,358
2024-07-30 2024-07-26 13.644 550,016 +2,937 0.01% 7,504,443
2024-07-29 2024-07-25 13.470 547,079 -1,101 0.01% 7,368,979
2024-07-26 2024-07-24 13.666 548,180 +13,764 0.01% 7,491,340
2024-07-25 2024-07-23 13.840 534,416 +1,652 0.01% 7,396,427
2024-07-24 2024-07-22 14.124 532,764 +9,176 0.01% 7,524,518
2024-07-22 2024-07-18 14.516 523,588 -7,341 0.01% 7,600,334
2024-07-16 2024-07-12 14.625 530,929 +1,651 0.01% 7,764,755
2024-07-15 2024-07-11 14.015 529,278 +1,836 0.01% 7,417,603
2024-07-12 2024-07-10 13.797 527,442 -2,753 0.01% 7,276,913
2024-07-10 2024-07-08 14.124 530,195 -2,386 0.01% 7,488,234
2024-07-09 2024-07-05 14.429 532,581 -1,835 0.01% 7,684,444
2024-07-08 2024-07-04 14.298 534,416 -4,588 0.01% 7,641,033
2024-07-05 2024-07-03 14.036 539,004 -1,835 0.01% 7,565,657
2024-07-03 2024-06-28 13.557 540,839 -4,589 0.01% 7,332,080
2024-07-02 2024-06-27 13.491 545,428 +10,461 0.01% 7,358,628
2024-06-28 2024-06-26 13.709 534,967 +178,385 0.01% 7,334,093
2024-06-27 2024-06-25 13.535 356,582 +918 0.01% 4,826,361
2024-06-26 2024-06-24 13.513 355,664 +917 0.01% 4,806,184
2024-06-25 2024-06-21 13.557 354,747 -1,835 0.01% 4,809,256
2024-06-24 2024-06-20 13.862 356,582 +10,094 0.01% 4,942,940
2024-06-21 2024-06-19 14.254 346,488 +1,835 0.01% 4,938,951
2024-06-20 2024-06-18 14.167 344,653 +1,835 0.01% 4,882,747
2024-06-19 2024-06-17 14.145 342,818 -183 0.01% 4,849,278
2024-06-14 2024-06-12 14.625 343,001 +7,341 0.01% 5,016,337
2024-06-13 2024-06-11 14.799 335,660 +917 0.01% 4,967,503
2024-06-12 2024-06-07 15.235 334,743 +11,012 0.01% 5,099,851
2024-06-11 2024-06-06 15.301 323,731 +10,277 0.01% 4,953,249
2024-06-06 2024-06-04 15.824 313,454 -2,753 0.01% 4,959,972
2024-06-05 2024-06-03 15.388 316,207 +2,753 0.01% 4,865,696
2024-06-04 2024-05-31 15.627 313,454 -2,753 0.01% 4,898,485
2024-06-03 2024-05-30 15.213 316,207 +2,386 0.01% 4,810,561
2024-05-31 2024-05-29 15.475 313,821 +4,588 0.01% 4,856,341
2024-05-30 2024-05-28 15.715 309,233 +918 0.01% 4,859,481
2024-05-29 2024-05-27 15.998 308,315 +917 0.01% 4,932,414
2024-05-24 2024-05-22 16.543 307,398 -917 0.01% 5,085,242
2024-05-23 2024-05-21 16.608 308,315 +3,670 0.01% 5,120,571
2024-05-22 2024-05-20 17.197 304,645 +367 0.01% 5,238,897
2024-05-17 2024-05-14 16.652 304,278 +1,835 0.01% 5,066,788
2024-05-16 2024-05-13 16.804 302,443 -4,588 0.01% 5,082,375
2024-05-14 2024-05-10 16.390 307,031 +2,753 0.01% 5,032,327
2024-05-13 2024-05-09 16.281 304,278 +10,644 0.01% 4,954,045
2024-05-09 2024-05-07 17.284 293,634 +3,671 0.01% 5,075,143
2024-04-29 2024-04-25 17.219 289,963 -918 0.01% 4,992,734
2024-04-26 2024-04-24 17.044 290,881 -917 0.01% 4,957,822
2024-04-22 2024-04-18 16.477 291,798 -4,588 0.01% 4,808,093
2024-04-19 2024-04-17 16.325 296,386 -3,854 0.01% 4,838,473
2024-04-12 2024-04-10 16.935 300,240 -918 0.01% 5,084,618
2024-04-11 2024-04-09 16.979 301,158 +551 0.01% 5,113,293
2024-04-10 2024-04-08 16.848 300,607 +2,752 0.01% 5,064,626
2024-04-09 2024-04-05 16.761 297,855 +7,708 0.01% 4,992,292
2024-04-08 2024-04-03 16.739 290,147 -2,936 0.01% 4,856,776
2024-04-05 2024-04-02 16.957 293,083 +8,259 0.01% 4,969,801
2024-04-03 2024-03-28 18.737 284,824 -2,753 0.01% 5,336,622
2024-04-02 2024-03-27 18.737 287,577 +12,594 0.01% 5,388,204
2024-03-15 2024-03-13 18.600 274,983 -526 0.01% 5,114,628
2024-03-08 2024-03-06 17.688 275,509 +877 0.01% 4,873,215
2024-03-05 2024-03-01 18.121 274,632 -8,950 0.01% 4,976,641
2024-03-04 2024-02-29 18.417 283,582 +8,950 0.01% 5,222,856
2024-02-19 2024-02-15 16.959 274,632 -13,161 0.01% 4,657,385
2024-02-02 2024-01-31 16.617 287,793 +2,632 0.01% 4,782,179
2024-02-01 2024-01-30 17.095 285,161 +878 0.01% 4,874,942
2024-01-24 2024-01-22 16.161 284,283 +2,456 0.01% 4,594,256
2024-01-23 2024-01-19 17.004 281,827 -877 0.01% 4,792,250
2024-01-22 2024-01-18 17.073 282,704 +877 0.01% 4,826,495
2024-01-19 2024-01-17 17.050 281,827 +4,387 0.01% 4,805,098
2024-01-17 2024-01-15 18.076 277,440 +4,388 0.01% 5,014,877
2024-01-16 2024-01-12 18.167 273,052 +12,108 0.01% 4,960,458
2024-01-11 2024-01-09 17.528 260,944 +2,632 0.01% 4,573,953
2024-01-10 2024-01-08 17.528 258,312 +4,914 0.01% 4,527,818
2024-01-09 2024-01-05 17.642 253,398 +9,476 0.00% 4,470,563
2024-01-08 2024-01-04 17.665 243,922 +1,755 0.00% 4,308,943
2023-12-20 2023-12-18 17.665 242,167 +878 0.00% 4,277,940
2023-12-15 2023-12-13 16.890 241,289 +175 0.00% 4,075,433
2023-11-24 2023-11-22 18.076 241,114 +351 0.00% 4,358,265
2023-11-20 2023-11-16 17.825 240,763 -3,510 0.00% 4,291,554
2023-11-17 2023-11-15 18.053 244,273 +3,510 0.00% 4,409,798
2023-10-30 2023-10-26 16.640 240,763 +3,159 0.00% 4,006,182
2023-10-24 2023-10-19 17.392 237,604 +1,755 0.00% 4,132,343
2023-10-05 2023-10-03 18.098 235,849 +1,228 0.00% 4,268,474
2023-10-04 2023-09-29 18.623 234,621 -1,755 0.00% 4,369,251
2023-09-28 2023-09-26 17.688 236,376 +878 0.00% 4,181,029
2023-09-20 2023-09-18 17.984 235,498 +1,579 0.00% 4,235,282
2023-09-18 2023-09-14 18.372 233,919 -5,265 0.00% 4,297,527
2023-09-15 2023-09-13 18.303 239,184 +7,897 0.00% 4,377,899
2023-09-13 2023-09-11 18.577 231,287 -7,019 0.00% 4,296,619
2023-09-12 2023-09-07 18.805 238,306 +7,019 0.00% 4,481,331
2023-09-07 2023-09-05 19.530 231,287 +878 0.00% 4,517,147
2023-09-06 2023-09-04 19.879 230,409 -29,839 0.00% 4,580,357
2023-09-05 2023-08-31 19.065 260,248 +38,709 0.01% 4,961,751
2023-09-04 2023-08-30 19.647 221,539 +1,548 0.00% 4,352,519
2023-08-31 2023-08-29 19.856 219,991 -1,548 0.00% 4,368,140
2023-08-18 2023-08-16 20.344 221,539 +516 0.00% 4,507,046
2023-08-04 2023-08-02 21.832 221,023 -1,549 0.00% 4,825,439
2023-07-26 2023-07-24 20.856 222,572 -344 0.00% 4,641,910
2023-07-24 2023-07-20 21.344 222,916 +344 0.00% 4,757,926
2023-07-03 2023-06-29 21.925 222,572 -1,548 0.00% 4,879,957
2023-06-15 2023-06-13 22.902 224,120 +1,621 0.00% 5,132,756
2023-06-01 2023-05-30 22.135 222,499 +344 0.00% 4,924,915
2023-05-11 2023-05-09 24.646 222,155 +860 0.00% 5,475,146
2023-04-14 2023-04-12 23.599 221,295 -860 0.00% 5,222,415
2023-04-12 2023-04-06 23.425 222,155 -516 0.00% 5,203,971
2023-04-03 2023-03-30 24.361 222,671 +8,327 0.00% 5,424,553
2023-03-22 2023-03-20 24.121 214,344 -832 0.00% 5,170,125
2023-03-21 2023-03-17 24.241 215,176 +832 0.00% 5,216,079
2023-03-17 2023-03-15 24.542 214,344 -832 0.00% 5,260,376
2023-03-16 2023-03-14 24.482 215,176 +4,988 0.00% 5,267,852
2023-03-15 2023-03-13 25.143 210,188 -166 0.00% 5,284,812
2023-03-13 2023-03-09 25.264 210,354 +831 0.00% 5,314,291
2023-02-17 2023-02-15 25.504 209,523 +379 0.00% 5,343,710
2023-02-15 2023-02-13 25.624 209,144 -1,164 0.00% 5,359,204
2023-02-10 2023-02-08 25.264 210,308 +1,164 0.00% 5,313,129
2023-02-09 2023-02-07 25.384 209,144 +2,992 0.00% 5,308,883
2023-02-06 2023-02-02 26.166 206,152 +832 0.00% 5,394,139
2023-02-01 2023-01-30 27.609 205,320 -665 0.00% 5,668,775
2023-01-30 2023-01-26 27.188 205,985 +665 0.00% 5,600,404
2023-01-19 2023-01-17 26.166 205,320 +665 0.00% 5,372,369
2023-01-10 2023-01-06 26.527 204,655 -167 0.00% 5,428,830
2023-01-09 2023-01-05 25.925 204,822 -1,662 0.00% 5,310,057
2023-01-05 2023-01-03 24.843 206,484 -4,156 0.00% 5,129,579
2023-01-03 2022-12-29 23.507 210,640 +1,662 0.00% 4,951,545
2022-12-30 2022-12-28 23.531 208,978 +1,330 0.00% 4,917,504
2022-12-22 2022-12-20 23.291 207,648 +7 0.00% 4,836,246
2022-12-16 2022-12-14 24.061 207,641 +1,330 0.00% 4,995,954
2022-12-15 2022-12-13 24.301 206,311 -4,156 0.00% 5,013,593
2022-12-13 2022-12-09 23.387 210,467 -3,325 0.00% 4,922,158
2022-11-24 2022-11-22 20.812 213,792 +665 0.00% 4,449,517
2022-11-16 2022-11-14 21.221 213,127 -832 0.00% 4,522,852
2022-11-11 2022-11-09 19.417 213,959 +665 0.00% 4,154,410
2022-11-10 2022-11-08 19.369 213,294 +832 0.00% 4,131,234
2022-11-02 2022-10-31 18.142 212,462 -4,157 0.00% 3,854,410
2022-10-26 2022-10-24 19.104 216,619 +665 0.00% 4,138,304
2022-10-25 2022-10-21 19.730 215,954 -166 0.00% 4,260,695
2022-10-24 2022-10-20 19.922 216,120 +166 0.00% 4,305,569
2022-10-21 2022-10-19 20.066 215,954 -166 0.00% 4,333,438
2022-10-17 2022-10-13 20.476 216,120 +166 0.00% 4,425,169
2022-10-10 2022-10-06 21.173 215,954 +333 0.00% 4,572,453
2022-10-06 2022-10-03 20.403 215,621 -4,156 0.00% 4,399,387
2022-10-03 2022-09-29 20.139 219,777 +3,325 0.00% 4,426,016
2022-09-30 2022-09-28 20.187 216,452 +5,818 0.00% 4,369,471
2022-09-28 2022-09-26 21.125 210,634 -4,156 0.00% 4,449,675
2022-09-27 2022-09-23 21.390 214,790 +4,156 0.00% 4,594,319
2022-09-21 2022-09-19 22.448 210,634 -5,320 0.00% 4,728,413
2022-09-16 2022-09-14 22.304 215,954 -2,992 0.00% 4,816,663
2022-09-09 2022-09-07 21.654 218,946 -831 0.00% 4,741,162
2022-09-07 2022-09-05 22.333 219,777 +3,834 0.00% 4,908,253
2022-09-05 2022-09-01 22.161 215,943 -98,008 0.00% 4,785,613
2022-09-01 2022-08-30 22.064 313,951 +2,124 0.01% 6,926,861
2022-08-29 2022-08-25 22.112 311,827 +2,450 0.01% 6,895,270
2022-08-18 2022-08-16 23.165 309,377 -1,633 0.01% 7,166,861
2022-08-16 2022-08-12 22.847 311,010 +816 0.01% 7,105,683
2022-08-15 2022-08-11 23.019 310,194 +2,941 0.01% 7,140,212
2022-08-08 2022-08-04 22.529 307,253 +8,004 0.01% 6,922,035
2022-08-05 2022-08-03 22.406 299,249 +5,063 0.01% 6,705,075
2022-08-02 2022-07-29 22.872 294,186 +4,084 0.01% 6,728,507
2022-07-20 2022-07-18 22.970 290,102 -1,797 0.01% 6,663,515
2022-07-19 2022-07-15 22.676 291,899 +1,797 0.01% 6,619,016
2022-06-30 2022-06-28 23.655 290,102 +98,008 0.01% 6,862,426
2022-06-15 2022-06-13 23.484 192,094 +1,633 0.00% 4,511,098
2022-06-08 2022-06-06 24.733 190,461 -4,083 0.00% 4,710,611
2022-06-07 2022-06-02 24.365 194,544 -2,124 0.00% 4,740,136
2022-06-06 2022-06-01 24.120 196,668 -2,450 0.00% 4,743,728
2022-06-02 2022-05-31 23.508 199,118 +1,634 0.00% 4,680,924
2022-06-01 2022-05-30 23.557 197,484 +816 0.00% 4,652,183
2022-05-24 2022-05-20 23.655 196,668 -2,123 0.00% 4,652,225
2022-05-20 2022-05-18 23.239 198,791 +817 0.00% 4,619,689
2022-05-11 2022-05-06 23.214 197,974 +3,266 0.00% 4,595,855
2022-04-28 2022-04-26 23.802 194,708 +4,084 0.00% 4,634,468
2022-04-21 2022-04-19 24.549 190,624 -980 0.00% 4,679,633
2022-03-31 2022-03-29 26.031 191,604 -980 0.00% 4,987,677
2022-03-30 2022-03-28 26.284 192,584 +5,983 0.00% 5,061,859
2022-03-29 2022-03-25 25.715 186,601 +4,748 0.00% 4,798,493
2022-03-28 2022-03-24 25.905 181,853 -141,969 0.00% 4,710,867
2022-03-25 2022-03-23 26.031 323,822 +1,107 0.01% 8,429,467
2022-03-18 2022-03-16 23.378 322,715 +4,590 0.01% 7,544,273
2022-03-15 2022-03-11 24.009 318,125 +792 0.01% 7,637,970
2022-03-10 2022-03-08 24.565 317,333 +1,108 0.01% 7,795,393
2022-03-08 2022-03-04 24.869 316,225 +62,833 0.01% 7,864,078
2022-02-23 2022-02-21 26.284 253,392 -2,374 0.01% 6,660,131
2022-02-18 2022-02-16 27.168 255,766 +2,374 0.01% 6,948,768
2022-02-10 2022-02-08 26.853 253,392 +1,267 0.01% 6,804,220
2022-02-07 2022-01-31 26.158 252,125 -317 0.01% 6,594,969
2022-01-27 2022-01-25 25.778 252,442 -2,057 0.01% 6,507,562
2022-01-25 2022-01-21 25.905 254,499 -3,166 0.01% 6,592,748
2022-01-24 2022-01-20 25.248 257,665 +3,166 0.01% 6,505,451
2022-01-21 2022-01-19 25.905 254,499 +2,057 0.01% 6,592,748
2022-01-18 2022-01-14 25.336 252,442 -1,583 0.01% 6,395,913
2022-01-11 2022-01-07 25.589 254,025 +1,583 0.01% 6,500,219
2022-01-05 2022-01-03 25.526 252,442 -1,583 0.01% 6,443,762
2021-12-22 2021-12-20 23.832 254,025 -1,266 0.01% 6,054,031
2021-12-21 2021-12-17 24.212 255,291 +1,266 0.01% 6,180,983
2021-12-15 2021-12-13 24.439 254,025 -3,165 0.01% 6,208,111
2021-12-14 2021-12-10 24.591 257,190 -317 0.01% 6,324,460
2021-12-13 2021-12-09 24.894 257,507 +2,533 0.01% 6,410,351
2021-12-10 2021-12-08 24.237 254,974 -2,849 0.01% 6,179,752
2021-12-07 2021-12-03 23.428 257,823 +1,266 0.01% 6,040,292
2021-12-03 2021-12-01 23.580 256,557 -3,957 0.01% 6,049,536
2021-12-02 2021-11-30 23.403 260,514 +9,180 0.01% 6,096,753
2021-11-25 2021-11-23 25.968 251,334 +158 0.01% 6,526,639
2021-11-24 2021-11-22 26.410 251,176 +792 0.01% 6,633,626
2021-11-22 2021-11-18 26.094 250,384 +474 0.01% 6,533,609
2021-11-19 2021-11-17 26.600 249,910 -118 0.01% 6,647,560
2021-11-15 2021-11-11 27.105 250,028 -1,583 0.01% 6,777,078
2021-11-12 2021-11-10 26.410 251,611 -158 0.01% 6,645,114
2021-11-01 2021-10-28 26.726 251,769 -1,583 0.01% 6,728,824
2021-10-25 2021-10-21 27.042 253,352 +1,583 0.01% 6,851,168
2021-10-08 2021-10-06 25.147 251,769 -1,583 0.01% 6,331,139
2021-10-07 2021-10-05 25.121 253,352 +1,583 0.01% 6,364,543
2021-10-05 2021-09-30 24.666 251,769 +475 0.01% 6,210,243
2021-10-04 2021-09-29 24.919 251,294 -792 0.01% 6,262,036
2021-09-28 2021-09-24 24.388 252,086 -6,331 0.01% 6,147,982
2021-09-23 2021-09-20 24.136 258,417 -791 0.01% 6,237,075
2021-09-13 2021-09-09 25.842 259,208 +79,136 0.01% 6,698,356
2021-09-09 2021-09-07 26.239 180,072 +8,863 0.00% 4,724,979
2021-09-08 2021-09-06 26.560 171,209 +3,687 0.00% 4,547,339
2021-09-06 2021-09-02 27.330 167,522 -193,906 0.00% 4,578,380
2021-09-02 2021-08-31 27.009 361,428 +1,403 0.01% 9,761,898
2021-08-30 2021-08-26 27.715 360,025 -3,273 0.01% 9,978,075
2021-08-27 2021-08-25 28.228 363,298 +2,494 0.01% 10,255,245
2021-08-25 2021-08-23 27.972 360,804 +2,338 0.01% 10,092,255
2021-08-23 2021-08-19 28.870 358,466 +156 0.01% 10,348,821
2021-08-19 2021-08-17 29.255 358,310 -1,403 0.01% 10,482,241
2021-08-13 2021-08-11 28.421 359,713 -468 0.01% 10,223,280
2021-08-11 2021-08-09 28.741 360,181 -4,676 0.01% 10,352,117
2021-08-10 2021-08-06 28.357 364,857 +468 0.01% 10,346,068
2021-08-09 2021-08-05 28.357 364,389 +623 0.01% 10,332,797
2021-08-03 2021-07-30 28.357 363,766 +2,338 0.01% 10,315,131
2021-07-30 2021-07-28 28.100 361,428 +312 0.01% 10,156,084
2021-07-13 2021-07-09 28.677 361,116 +1,091 0.01% 10,355,823
2021-07-06 2021-07-02 29.447 360,025 -1,247 0.01% 10,601,705
2021-07-05 2021-06-30 29.704 361,272 -7,794 0.01% 10,731,135
2021-06-25 2021-06-23 30.281 369,066 -3,896 0.01% 11,175,743
2021-06-22 2021-06-18 30.409 372,962 +194,840 0.01% 11,341,573
2021-06-15 2021-06-10 30.409 178,122 +3,897 0.00% 5,416,594
2021-06-08 2021-06-04 29.255 174,225 -6,469 0.00% 5,096,895
2021-06-04 2021-06-02 29.447 180,694 -3,313 0.00% 5,320,921
2021-06-03 2021-06-01 28.741 184,007 -1,247 0.00% 5,288,625
2021-05-28 2021-05-26 30.409 185,254 -38,968 0.00% 5,633,474
2021-05-21 2021-05-18 29.640 224,222 -156 0.00% 6,645,851
2021-05-18 2021-05-14 29.126 224,378 +3,313 0.00% 6,535,315
2021-05-13 2021-05-11 29.126 221,065 -46 0.00% 6,438,819
2021-05-11 2021-05-07 29.255 221,111 +155 0.00% 6,468,530
2021-05-10 2021-05-06 28.998 220,956 +421 0.00% 6,407,293
2021-05-04 2021-04-30 29.768 220,535 +2,338 0.00% 6,564,866
2021-04-30 2021-04-28 29.896 218,197 +936 0.00% 6,523,266
2021-04-29 2021-04-27 30.217 217,261 +935 0.00% 6,564,975
2021-04-21 2021-04-19 30.025 216,326 +3,897 0.00% 6,495,087
2021-04-14 2021-04-12 30.089 212,429 +3,896 0.00% 6,391,709
2021-04-12 2021-04-08 30.345 208,533 +780 0.00% 6,327,998
2021-03-30 2021-03-26 31.201 207,753 +5,269 0.00% 6,482,067
2021-03-29 2021-03-25 30.674 202,484 +1,064 0.00% 6,211,042
2021-03-23 2021-03-19 31.267 201,420 +304 0.00% 6,297,730
2021-03-15 2021-03-11 32.649 201,116 -2,127 0.00% 6,566,231
2021-03-10 2021-03-08 32.057 203,243 +152 0.00% 6,515,270
2021-03-09 2021-03-05 32.320 203,091 -304 0.00% 6,563,871
2021-03-04 2021-03-02 31.991 203,395 +37,979 0.00% 6,506,754
2021-03-02 2021-02-26 32.846 165,416 -455 0.00% 5,433,328
2021-03-01 2021-02-25 32.188 165,871 +7,596 0.00% 5,339,089
2021-02-24 2021-02-22 31.069 158,275 -1,368 0.00% 4,917,475
2021-02-23 2021-02-19 30.740 159,643 -15,191 0.00% 4,907,436
2021-02-19 2021-02-17 31.267 174,834 -1,672 0.00% 5,466,475
2021-02-17 2021-02-11 29.687 176,506 +608 0.00% 5,239,910
2021-02-05 2021-02-03 29.160 175,898 +760 0.00% 5,129,234
2021-01-26 2021-01-22 30.938 175,138 -1,520 0.00% 5,418,338
2021-01-25 2021-01-21 31.069 176,658 +1,368 0.00% 5,488,620
2021-01-21 2021-01-19 31.003 175,290 -3,798 0.00% 5,434,579
2021-01-14 2021-01-12 30.477 179,088 +3,798 0.00% 5,458,023
2021-01-13 2021-01-11 31.003 175,290 -3,342 0.00% 5,434,579
2021-01-12 2021-01-08 30.213 178,632 +3,342 0.00% 5,397,092
2021-01-11 2021-01-07 30.279 175,290 +7,596 0.00% 5,307,657
2021-01-07 2021-01-05 31.398 167,694 -6,837 0.00% 5,265,308
2021-01-06 2021-01-04 30.674 174,531 -303 0.00% 5,353,605
2021-01-04 2020-12-29 29.819 174,834 +1,974 0.00% 5,213,291
2020-12-18 2020-12-16 29.687 172,860 +5,318 0.00% 5,131,672
2020-12-15 2020-12-11 31.135 167,542 -760 0.00% 5,216,422
2020-12-04 2020-12-02 31.398 168,302 -760 0.00% 5,284,398
2020-11-30 2020-11-26 30.938 169,062 -151 0.00% 5,230,362
2020-11-27 2020-11-25 31.332 169,213 +8,203 0.00% 5,301,863
2020-11-20 2020-11-18 31.859 161,010 -32,359 0.00% 5,129,630
2020-11-16 2020-11-12 32.583 193,369 -759 0.00% 6,300,571
2020-11-13 2020-11-11 32.122 194,128 -608 0.00% 6,235,853
2020-11-12 2020-11-10 30.543 194,736 -15,951 0.00% 5,947,741
2020-11-10 2020-11-06 28.568 210,687 -608 0.00% 6,018,875
2020-11-06 2020-11-04 28.239 211,295 -760 0.00% 5,966,702
2020-11-03 2020-10-30 27.317 212,055 -3,494 0.00% 5,792,746
2020-10-16 2020-10-14 27.910 215,549 -266 0.00% 6,015,888
2020-10-07 2020-10-05 27.317 215,815 -1,063 0.00% 5,895,458
2020-10-06 2020-09-30 26.856 216,878 -1,519 0.00% 5,824,565
2020-09-24 2020-09-22 26.093 218,397 -3,798 0.00% 5,698,600
2020-09-21 2020-09-17 26.040 222,195 +4,253 0.01% 5,786,000
2020-09-11 2020-09-09 27.580 217,942 +1,520 0.00% 6,010,946
2020-09-09 2020-09-07 27.850 216,422 +3,114 0.00% 6,027,255
2020-09-08 2020-09-04 27.048 213,308 +748 0.00% 5,769,581
2020-08-25 2020-08-21 28.384 212,560 +2,845 0.00% 6,033,267
2020-08-24 2020-08-20 27.850 209,715 +1,947 0.00% 5,840,468
2020-08-20 2020-08-18 27.516 207,768 +3,743 0.00% 5,716,865
2020-08-18 2020-08-14 26.073 204,025 +3,743 0.00% 5,319,555
2020-08-13 2020-08-11 25.378 200,282 -11,230 0.00% 5,082,854
2020-08-12 2020-08-10 24.684 211,512 -748 0.00% 5,220,944
2020-08-03 2020-07-30 23.508 212,260 +1,198 0.00% 4,989,912
2020-07-28 2020-07-24 23.402 211,062 +1,497 0.00% 4,939,196
2020-07-27 2020-07-23 23.749 209,565 +3,743 0.00% 4,976,942
2020-07-24 2020-07-22 23.963 205,822 +7,637 0.00% 4,932,037
2020-07-21 2020-07-17 24.604 198,185 +1,198 0.00% 4,876,099
2020-07-20 2020-07-16 24.898 196,987 +149 0.00% 4,904,509
2020-07-15 2020-07-13 25.058 196,838 +300 0.00% 4,932,350
2020-07-14 2020-07-10 24.898 196,538 +1,198 0.00% 4,893,330
2020-07-03 2020-06-30 26.287 195,340 -749 0.00% 5,134,857
2020-06-23 2020-06-19 27.382 196,089 -48,813 0.00% 5,369,319
2020-06-18 2020-06-16 25.646 244,902 -51,209 0.01% 6,280,665
2020-06-17 2020-06-15 25.298 296,111 -26,952 0.01% 7,491,117
2020-06-16 2020-06-12 26.020 323,063 -26,952 0.01% 8,405,978
2020-06-15 2020-06-11 26.073 350,015 +146,439 0.01% 9,125,960
2020-06-11 2020-06-09 27.516 203,576 +7,487 0.00% 5,601,520
2020-06-10 2020-06-08 26.313 196,089 +299 0.00% 5,159,784
2020-06-05 2020-06-03 24.470 195,790 +8,984 0.00% 4,791,021
2020-06-03 2020-06-01 24.016 186,806 +749 0.00% 4,486,344
2020-06-01 2020-05-28 23.215 186,057 +1,348 0.00% 4,319,245
2020-05-28 2020-05-26 23.882 184,709 -3,594 0.00% 4,411,311
2020-05-27 2020-05-25 23.402 188,303 +6,484 0.00% 4,406,598
2020-05-26 2020-05-22 24.283 181,819 +1,796 0.00% 4,415,148
2020-05-14 2020-05-12 28.584 180,023 +2,995 0.00% 5,145,811
2020-04-29 2020-04-27 29.252 177,028 -2,620 0.00% 5,178,431
2020-04-21 2020-04-17 29.386 179,648 -300 0.00% 5,279,067
2020-04-17 2020-04-15 28.651 179,948 -39,230 0.00% 5,155,685
2020-04-16 2020-04-14 29.185 219,178 -5,241 0.01% 6,396,766
2020-04-14 2020-04-08 28.317 224,419 -12,577 0.01% 6,354,883
2020-04-08 2020-04-06 27.649 236,996 +57,647 0.01% 6,552,748
2020-04-07 2020-04-03 26.233 179,349 +2,920 0.00% 4,704,923
2020-04-03 2020-04-01 27.115 176,429 -2,995 0.00% 4,783,856
2020-04-01 2020-03-30 28.624 179,424 +6,022 0.00% 5,135,876
2020-03-30 2020-03-26 28.212 173,402 -2,040 0.00% 4,892,083
2020-03-27 2020-03-25 27.430 175,442 +324 0.00% 4,812,347
2020-03-19 2020-03-17 28.006 175,118 +2,039 0.00% 4,904,434
2020-03-18 2020-03-16 28.418 173,079 +291 0.00% 4,918,613
2020-03-17 2020-03-13 29.860 172,788 +15,006 0.00% 5,159,418
2020-03-16 2020-03-12 30.409 157,782 +291 0.00% 4,797,987
2020-03-13 2020-03-11 31.645 157,491 -728 0.00% 4,983,731
2020-03-12 2020-03-10 31.233 158,219 +8,012 0.00% 4,941,604
2020-03-03 2020-02-28 31.645 150,207 +1,311 0.00% 4,753,232
2020-03-02 2020-02-27 32.606 148,896 -14,568 0.00% 4,854,836
2020-02-25 2020-02-21 33.155 163,464 +1,748 0.00% 5,419,599
2020-02-24 2020-02-20 34.116 161,716 +146 0.00% 5,517,055
2020-02-20 2020-02-18 34.459 161,570 +728 0.00% 5,567,527
2020-02-18 2020-02-14 34.733 160,842 -582 0.00% 5,586,604
2020-02-06 2020-02-04 32.949 161,424 -437 0.00% 5,318,722
2020-02-05 2020-02-03 32.743 161,861 +189 0.00% 5,299,788
2020-02-04 2020-01-31 33.361 161,672 +583 0.00% 5,393,479
2020-02-03 2020-01-30 33.841 161,089 +14,568 0.00% 5,451,433
2020-01-31 2020-01-29 35.214 146,521 +8,792 0.00% 5,159,589
2020-01-30 2020-01-24 36.244 137,729 +4,610 0.00% 4,991,801
2020-01-29 2020-01-22 35.832 133,119 +583 0.00% 4,769,891
2020-01-22 2020-01-20 37.411 132,536 -2,914 0.00% 4,958,248
2020-01-17 2020-01-15 37.411 135,450 -5,827 0.00% 5,067,263
2020-01-16 2020-01-14 36.930 141,277 +2,040 0.00% 5,217,370
2020-01-15 2020-01-13 36.106 139,237 -12,674 0.00% 5,027,341
2020-01-13 2020-01-09 35.626 151,911 -2,186 0.00% 5,411,959
2020-01-08 2020-01-06 34.459 154,097 +2,186 0.00% 5,310,016
2020-01-07 2020-01-03 34.596 151,911 +2,185 0.00% 5,255,544
2020-01-03 2019-12-31 35.489 149,726 +12,820 0.00% 5,313,561
2019-12-27 2019-12-20 34.802 136,906 -583 0.00% 4,764,621
2019-12-23 2019-12-19 34.528 137,489 +2,039 0.00% 4,747,160
2019-12-20 2019-12-18 34.459 135,450 +2,331 0.00% 4,667,460
2019-12-18 2019-12-16 35.145 133,119 -728 0.00% 4,678,514
2019-12-12 2019-12-10 33.910 133,847 -146 0.00% 4,538,721
2019-12-06 2019-12-04 33.772 133,993 -437 0.00% 4,525,277
2019-12-04 2019-12-02 33.772 134,430 -1,457 0.00% 4,540,035
2019-12-03 2019-11-29 33.429 135,887 -1,165 0.00% 4,542,603
2019-11-29 2019-11-27 33.635 137,052 +3,351 0.00% 4,609,771
2019-11-28 2019-11-26 33.704 133,701 -219 0.00% 4,506,237
2019-11-27 2019-11-25 33.292 133,920 -1,165 0.00% 4,458,462
2019-11-26 2019-11-22 32.331 135,085 +1,165 0.00% 4,367,430
2019-11-22 2019-11-20 32.331 133,920 +437 0.00% 4,329,764
2019-11-20 2019-11-18 31.919 133,483 -437 0.00% 4,260,659
2019-11-19 2019-11-15 31.370 133,920 -2,331 0.00% 4,201,066
2019-11-18 2019-11-14 30.958 136,251 +583 0.00% 4,218,074
2019-11-15 2019-11-13 31.164 135,668 +5,244 0.00% 4,227,963
2019-11-14 2019-11-12 32.262 130,424 +5,099 0.00% 4,207,782
2019-11-13 2019-11-11 32.606 125,325 +292 0.00% 4,086,290
2019-11-12 2019-11-08 34.390 125,033 -10,926 0.00% 4,299,919
2019-11-11 2019-11-07 34.733 135,959 +728 0.00% 4,722,331
2019-11-08 2019-11-06 34.665 135,231 -4,370 0.00% 4,687,762
2019-11-07 2019-11-05 33.978 139,601 -2,186 0.00% 4,743,421
2019-11-06 2019-11-04 33.772 141,787 +1,020 0.00% 4,788,499
2019-11-05 2019-11-01 34.253 140,767 +2,185 0.00% 4,821,690
2019-11-01 2019-10-30 33.704 138,582 +3,642 0.00% 4,670,746
2019-10-31 2019-10-29 33.155 134,940 +146 0.00% 4,473,895
2019-10-28 2019-10-24 33.361 134,794 -874 0.00% 4,496,812
2019-10-25 2019-10-23 32.400 135,668 +1,457 0.00% 4,395,592
2019-10-24 2019-10-22 32.400 134,211 +728 0.00% 4,348,385
2019-10-23 2019-10-21 32.537 133,483 +3,496 0.00% 4,343,124
2019-10-22 2019-10-18 32.125 129,987 +146 0.00% 4,175,838
2019-10-21 2019-10-17 33.223 129,841 +8,304 0.00% 4,313,751
2019-10-18 2019-10-16 33.635 121,537 -1,894 0.00% 4,087,921
2019-10-17 2019-10-15 32.125 123,431 +437 0.00% 3,965,227
2019-10-16 2019-10-14 32.674 122,994 +2,185 0.00% 4,018,730
2019-10-15 2019-10-11 32.880 120,809 +2,331 0.00% 3,972,215
2019-10-14 2019-10-10 32.262 118,478 +1,457 0.00% 3,822,377
2019-10-11 2019-10-09 31.850 117,021 +146 0.00% 3,727,174
2019-10-03 2019-09-30 33.772 116,875 -874 0.00% 3,947,159
2019-10-02 2019-09-27 34.047 117,749 +10,926 0.00% 4,009,007
2019-09-30 2019-09-26 32.811 106,823 -2,186 0.00% 3,505,021
2019-09-25 2019-09-23 33.704 109,009 -2,476 0.00% 3,674,022
2019-09-24 2019-09-20 34.322 111,485 +874 0.00% 3,826,347
2019-09-23 2019-09-19 35.145 110,611 -1,020 0.00% 3,887,462
2019-09-20 2019-09-18 34.802 111,631 +1,603 0.00% 3,884,997
2019-09-19 2019-09-17 35.489 110,028 +291 0.00% 3,904,736
2019-09-17 2019-09-13 36.587 109,737 -14,568 0.00% 4,014,932
2019-09-16 2019-09-12 36.244 124,305 +14,568 0.00% 4,505,266
2019-09-13 2019-09-11 36.587 109,737 -14,131 0.00% 4,014,932
2019-09-11 2019-09-09 36.038 123,868 +14,568 0.00% 4,463,919
2019-09-09 2019-09-05 36.312 109,300 -1,457 0.00% 3,968,933
2019-09-06 2019-09-04 37.067 110,757 +6,993 0.00% 4,105,470
2019-09-04 2019-09-02 35.616 103,764 +1,171 0.00% 3,695,647
2019-09-03 2019-08-30 35.755 102,593 -1,296 0.00% 3,668,186
2019-08-27 2019-08-23 37.004 103,889 -4,322 0.00% 3,844,352
2019-08-26 2019-08-22 37.282 108,211 +3,313 0.00% 4,034,336
2019-08-23 2019-08-21 38.393 104,898 -1,440 0.00% 4,027,344
2019-08-22 2019-08-20 38.810 106,338 -432 0.00% 4,126,926
2019-08-21 2019-08-19 38.671 106,770 -1,873 0.00% 4,128,866
2019-08-20 2019-08-16 38.462 108,643 +1,441 0.00% 4,178,668
2019-08-19 2019-08-15 37.838 107,202 -2,449 0.00% 4,056,260
2019-08-16 2019-08-14 36.518 109,651 +1,440 0.00% 4,004,282
2019-08-15 2019-08-13 36.310 108,211 -5,185 0.00% 3,929,158
2019-08-14 2019-08-12 35.477 113,396 +1,008 0.00% 4,022,953
2019-08-13 2019-08-09 37.490 112,388 +577 0.00% 4,213,472
2019-08-12 2019-08-08 38.810 111,811 +4,321 0.00% 4,339,330
2019-08-08 2019-08-06 37.143 107,490 +2,880 0.00% 3,992,530
2019-08-07 2019-08-05 37.074 104,610 -720 0.00% 3,878,295
2019-08-06 2019-08-02 38.671 105,330 +144 0.00% 4,073,180
2019-08-05 2019-08-01 39.087 105,186 -144 0.00% 4,111,428
2019-08-02 2019-07-31 39.504 105,330 -2,881 0.00% 4,160,933
2019-08-01 2019-07-30 39.990 108,211 +2,161 0.00% 4,327,332
2019-07-31 2019-07-29 39.851 106,050 +720 0.00% 4,226,189
2019-07-18 2019-07-16 44.502 105,330 -6,914 0.00% 4,687,448
2019-07-15 2019-07-11 44.017 112,244 -1,008 0.00% 4,940,589
2019-07-09 2019-07-05 43.947 113,252 +1,008 0.00% 4,977,095
2019-07-08 2019-07-04 44.572 112,244 -504 0.00% 5,002,931
2019-07-05 2019-07-03 44.225 112,748 -1,440 0.00% 4,986,257
2019-07-04 2019-07-02 43.878 114,188 +8,354 0.00% 5,010,302
2019-07-03 2019-06-28 43.808 105,834 -228,730 0.00% 4,636,400
2019-06-26 2019-06-24 45.266 334,564 -1,009 0.01% 15,144,438
2019-06-25 2019-06-21 44.572 335,573 +1,009 0.01% 14,957,135
2019-06-24 2019-06-20 45.822 334,564 +720 0.01% 15,330,260
2019-06-21 2019-06-19 45.822 333,844 -720 0.01% 15,297,268
2019-06-20 2019-06-18 45.683 334,564 +288 0.01% 15,283,804
2019-06-19 2019-06-17 44.641 334,276 -577 0.01% 14,922,533
2019-06-17 2019-06-13 43.947 334,853 -13,611 0.01% 14,715,813
2019-06-14 2019-06-12 44.850 348,464 +7,634 0.01% 15,628,482
2019-06-13 2019-06-11 46.724 340,830 +7,202 0.01% 15,924,993
2019-06-11 2019-06-06 46.446 333,628 -7,922 0.01% 15,495,835
2019-06-06 2019-06-04 45.405 341,550 -11,811 0.01% 15,508,093
2019-06-05 2019-06-03 45.474 353,361 -432 0.01% 16,068,905
2019-06-03 2019-05-30 44.919 353,793 +109,180 0.01% 15,892,049
2019-05-29 2019-05-27 46.030 244,613 -289 0.01% 11,259,508
2019-05-27 2019-05-23 45.058 244,902 -144 0.01% 11,034,773
2019-05-24 2019-05-22 45.544 245,046 +120,271 0.01% 11,160,350
2019-05-20 2019-05-16 44.364 124,775 -5,329 0.00% 5,535,474
2019-05-10 2019-05-08 44.155 130,104 +576 0.00% 5,744,790
2019-05-09 2019-05-07 45.127 129,528 -720 0.00% 5,845,254
2019-04-29 2019-04-25 44.225 130,248 -7,202 0.00% 5,760,191
2019-04-26 2019-04-24 44.294 137,450 +288 0.00% 6,088,240
2019-04-25 2019-04-23 43.878 137,162 +432 0.00% 6,018,347
2019-04-18 2019-04-16 45.127 136,730 +720 0.00% 6,170,261
2019-04-17 2019-04-15 45.266 136,010 -432 0.00% 6,156,655
2019-04-16 2019-04-12 45.197 136,442 +720 0.00% 6,166,737
2019-04-15 2019-04-11 45.058 135,722 -11,054 0.00% 6,115,350
2019-04-12 2019-04-10 45.405 146,776 -2,161 0.00% 6,664,371
2019-04-11 2019-04-09 44.641 148,937 +1,440 0.00% 6,648,749
2019-04-10 2019-04-08 44.988 147,497 +721 0.00% 6,635,667
2019-04-09 2019-04-04 44.988 146,776 +11,378 0.00% 6,603,230
2019-04-08 2019-04-03 45.822 135,398 -288 0.00% 6,204,154
2019-04-04 2019-04-02 46.446 135,686 +1,441 0.00% 6,302,132
2019-04-03 2019-04-01 48.640 134,245 -7,202 0.00% 6,529,644
2019-04-02 2019-03-29 47.651 141,447 +17,356 0.00% 6,740,152
2019-03-28 2019-03-26 47.087 124,091 -567 0.00% 5,843,033
2019-03-27 2019-03-25 46.098 124,658 +567 0.00% 5,746,528
2019-03-25 2019-03-21 46.451 124,091 -9,208 0.00% 5,764,191
2019-03-22 2019-03-20 47.157 133,299 +567 0.00% 6,286,017
2019-03-21 2019-03-19 47.440 132,732 -284 0.00% 6,296,759
2019-03-20 2019-03-18 46.240 133,016 -2,124 0.00% 6,150,598
2019-03-14 2019-03-12 45.604 135,140 +708 0.00% 6,162,950
2019-03-11 2019-03-07 45.604 134,432 +141 0.00% 6,130,662
2019-03-07 2019-03-05 45.745 134,291 -3,258 0.00% 6,143,192
2019-03-06 2019-03-04 45.887 137,549 -708 0.00% 6,311,651
2019-03-01 2019-02-27 44.969 138,257 +638 0.00% 6,217,256
2019-02-27 2019-02-25 46.098 137,619 -7,083 0.00% 6,344,009
2019-02-25 2019-02-21 44.757 144,702 -425 0.00% 6,476,435
2019-02-22 2019-02-20 44.545 145,127 -6,799 0.00% 6,464,721
2019-02-21 2019-02-19 44.051 151,926 -850 0.00% 6,692,508
2019-02-20 2019-02-18 43.416 152,776 +850 0.00% 6,632,885
2019-02-19 2019-02-15 43.769 151,926 -673 0.00% 6,649,607
2019-02-18 2019-02-14 44.475 152,599 -2,550 0.00% 6,786,790
2019-02-15 2019-02-13 43.557 155,149 +708 0.00% 6,757,816
2019-02-14 2019-02-12 43.910 154,441 -2,266 0.00% 6,781,491
2019-02-12 2019-02-08 43.698 156,707 +2,266 0.00% 6,847,803
2019-02-11 2019-02-04 44.757 154,441 -283 0.00% 6,912,323
2019-02-08 2019-01-31 43.063 154,724 -283 0.00% 6,662,845
2019-02-01 2019-01-30 42.004 155,007 -567 0.00% 6,510,892
2019-01-30 2019-01-28 41.510 155,574 +1,983 0.00% 6,457,829
2019-01-23 2019-01-21 40.663 153,591 -1,416 0.00% 6,245,403
2019-01-22 2019-01-18 40.098 155,007 -2,125 0.00% 6,215,439
2019-01-18 2019-01-16 39.815 157,132 -708 0.00% 6,256,277
2019-01-17 2019-01-15 39.109 157,840 -1,275 0.00% 6,173,039
2019-01-16 2019-01-14 38.262 159,115 +7,082 0.00% 6,088,112
2019-01-15 2019-01-11 37.839 152,033 +2,125 0.00% 5,752,741
2019-01-14 2019-01-10 37.980 149,908 -708 0.00% 5,693,499
2019-01-11 2019-01-09 38.262 150,616 -1,275 0.00% 5,762,920
2019-01-10 2019-01-08 38.756 151,891 +956 0.00% 5,886,763
2019-01-09 2019-01-07 38.051 150,935 +10,908 0.00% 5,743,160
2019-01-08 2019-01-04 39.533 140,027 -425 0.00% 5,535,693
2018-12-27 2018-12-20 38.827 140,452 +425 0.00% 5,453,343
2018-12-20 2018-12-18 38.827 140,027 +1,416 0.00% 5,436,841
2018-12-17 2018-12-13 40.663 138,611 -2,833 0.00% 5,636,278
2018-12-12 2018-12-10 38.968 141,444 +2,833 0.00% 5,511,830
2018-12-11 2018-12-07 40.874 138,611 -1,983 0.00% 5,665,633
2018-12-10 2018-12-06 39.745 140,594 +567 0.00% 5,587,884
2018-12-06 2018-12-04 40.380 140,027 +1,416 0.00% 5,654,315
2018-12-05 2018-12-03 40.027 138,611 -425 0.00% 5,548,211
2018-12-04 2018-11-30 38.474 139,036 -1,416 0.00% 5,349,288
2018-12-03 2018-11-29 38.968 140,452 +1,416 0.00% 5,473,173
2018-11-29 2018-11-27 39.321 139,036 +425 0.00% 5,467,070
2018-11-26 2018-11-22 40.168 138,611 -992 0.00% 5,567,781
2018-11-22 2018-11-20 40.874 139,603 +1,244 0.00% 5,706,181
2018-11-14 2018-11-12 40.874 138,359 -708 0.00% 5,655,333
2018-11-07 2018-11-05 38.898 139,067 -18,132 0.00% 5,409,385
2018-11-06 2018-11-02 39.392 157,199 +425 0.00% 6,192,360
2018-10-26 2018-10-24 38.615 156,774 -708 0.00% 6,053,877
2018-10-25 2018-10-23 38.121 157,482 +708 0.00% 6,003,394
2018-10-24 2018-10-22 38.686 156,774 +708 0.00% 6,064,944
2018-10-08 2018-10-04 40.874 156,066 +8,075 0.00% 6,379,095
2018-09-26 2018-09-21 43.486 147,991 -1,133 0.00% 6,435,588
2018-09-24 2018-09-20 41.721 149,124 +1,133 0.00% 6,221,674
2018-09-19 2018-09-17 42.922 147,991 -1,133 0.00% 6,352,009
2018-09-13 2018-09-11 41.369 149,124 -1,417 0.00% 6,169,037
2018-09-10 2018-09-06 41.933 150,541 +1,133 0.00% 6,312,675
2018-09-07 2018-09-05 42.216 149,408 -283 0.00% 6,307,354
2018-09-05 2018-09-03 43.661 149,691 +1,325 0.00% 6,535,669
2018-09-04 2018-08-31 43.946 148,366 -140 0.00% 6,520,088
2018-08-30 2018-08-28 44.160 148,506 -141 0.00% 6,557,972
2018-08-29 2018-08-27 44.801 148,647 -140 0.00% 6,659,486
2018-08-28 2018-08-24 43.804 148,787 +140 0.00% 6,517,394
2018-08-24 2018-08-22 43.091 148,647 -983 0.00% 6,405,387
2018-08-23 2018-08-21 43.376 149,630 -2,527 0.00% 6,490,376
2018-08-20 2018-08-16 43.661 152,157 -421 0.00% 6,643,337
2018-08-17 2018-08-15 43.091 152,578 +421 0.00% 6,574,779
2018-08-15 2018-08-13 44.088 152,157 -92,523 0.00% 6,708,362
2018-08-14 2018-08-10 43.804 244,680 -11,232 0.01% 10,717,845
2018-08-13 2018-08-09 43.519 255,912 +11,793 0.01% 11,136,937
2018-08-09 2018-08-07 44.302 244,119 +5,476 0.01% 10,814,983
2018-08-08 2018-08-06 42.379 238,643 -38,469 0.01% 10,113,455
2018-08-03 2018-08-01 43.875 277,112 -1,404 0.01% 12,158,218
2018-07-31 2018-07-27 43.447 278,516 -59,109 0.01% 12,100,794
2018-07-30 2018-07-26 43.519 337,625 -17,830 0.01% 14,692,973
2018-07-20 2018-07-18 41.524 355,455 -87,189 0.01% 14,760,024
2018-07-19 2018-07-17 42.023 442,644 -561 0.01% 18,601,179
2018-07-17 2018-07-13 41.524 443,205 +8,424 0.01% 18,403,782
2018-07-12 2018-07-10 41.596 434,781 +561 0.01% 18,084,949
2018-07-11 2018-07-09 42.165 434,220 -983 0.01% 18,309,033
2018-07-05 2018-07-03 41.738 435,203 -6,739 0.01% 18,164,497
2018-07-04 2018-06-29 41.311 441,942 -20,077 0.01% 18,256,905
2018-06-26 2018-06-22 42.949 462,019 +28,080 0.01% 19,843,169
2018-06-25 2018-06-21 43.234 433,939 -562 0.01% 18,760,796
2018-06-22 2018-06-20 43.305 434,501 +7,863 0.01% 18,816,041
2018-06-20 2018-06-15 46.296 426,638 -1,825 0.01% 19,751,804
2018-06-13 2018-06-11 44.088 428,463 -843 0.01% 18,890,257
2018-06-12 2018-06-08 44.088 429,306 -14,040 0.01% 18,927,423
2018-06-11 2018-06-07 43.804 443,346 +1,404 0.01% 19,420,115
2018-06-08 2018-06-06 44.587 441,942 -140 0.01% 19,704,866
2018-06-07 2018-06-05 45.086 442,082 +13,759 0.01% 19,931,520
2018-06-06 2018-06-04 44.729 428,323 +562 0.01% 19,158,651
2018-06-05 2018-06-01 43.732 427,761 -106 0.01% 18,706,970
2018-06-04 2018-05-31 43.804 427,867 -100,385 0.01% 18,742,080
2018-06-01 2018-05-30 42.450 528,252 -28,080 0.01% 22,424,424
2018-05-31 2018-05-29 42.308 556,332 +28,782 0.01% 23,537,177
2018-05-23 2018-05-18 41.667 527,550 +7,020 0.01% 21,981,300
2018-05-21 2018-05-17 41.880 520,530 -2,528 0.01% 21,800,024
2018-05-18 2018-05-16 42.094 523,058 -21,060 0.01% 22,017,663
2018-05-16 2018-05-14 42.949 544,118 -25,412 0.01% 23,369,224
2018-05-15 2018-05-11 42.878 569,530 +42,120 0.01% 24,420,074
2018-05-14 2018-05-10 40.883 527,410 -281 0.01% 21,562,253
2018-05-07 2018-05-03 39.530 527,691 +7,020 0.01% 20,859,628
2018-05-04 2018-05-02 39.744 520,671 -2,527 0.01% 20,693,382
2018-04-27 2018-04-25 38.889 523,198 +983 0.01% 20,346,635
2018-04-26 2018-04-24 39.174 522,215 -702 0.01% 20,457,187
2018-04-24 2018-04-20 39.103 522,917 +75,394 0.01% 20,447,442
2018-04-23 2018-04-19 39.103 447,523 -982 0.01% 17,499,337
2018-04-20 2018-04-18 39.031 448,505 +1,123 0.01% 17,505,791
2018-04-12 2018-04-10 39.174 447,382 -702 0.01% 17,525,688
2018-04-09 2018-04-04 39.031 448,084 +313,232 0.01% 17,489,358
2018-04-06 2018-04-03 39.388 134,852 -1,124 0.00% 5,311,490
2018-04-03 2018-03-28 39.856 135,976 +2,571 0.00% 5,419,500
2018-03-29 2018-03-27 39.929 133,405 +1,102 0.00% 5,326,715
2018-03-27 2018-03-23 40.727 132,303 -551 0.00% 5,388,367
2018-03-22 2018-03-20 41.889 132,854 -1,101 0.00% 5,565,127
2018-03-21 2018-03-19 42.833 133,955 -1,378 0.00% 5,737,670
2018-03-20 2018-03-16 42.325 135,333 -1,515 0.00% 5,727,919
2018-03-14 2018-03-12 40.364 136,848 -276 0.00% 5,523,799
2018-03-08 2018-03-06 39.203 137,124 -1,377 0.00% 5,375,661
2018-03-02 2018-02-28 38.840 138,501 -138 0.00% 5,379,369
2018-03-01 2018-02-27 38.622 138,639 +138 0.00% 5,354,534
2018-02-21 2018-02-15 38.477 138,501 -1,102 0.00% 5,329,094
2018-02-13 2018-02-09 37.606 139,603 -1,377 0.00% 5,249,877
2018-02-09 2018-02-07 38.041 140,980 -1,240 0.00% 5,363,070
2018-02-07 2018-02-05 39.203 142,220 -551 0.00% 5,575,439
2018-01-30 2018-01-26 40.219 142,771 -138 0.00% 5,742,148
2018-01-29 2018-01-25 39.348 142,909 -689 0.00% 5,623,200
2018-01-26 2018-01-24 39.203 143,598 -1,239 0.00% 5,629,461
2018-01-25 2018-01-23 38.913 144,837 -40,360 0.00% 5,635,974
2018-01-24 2018-01-22 38.477 185,197 -5,854 0.00% 7,125,813
2018-01-22 2018-01-18 37.896 191,051 +207 0.00% 7,240,098
2018-01-15 2018-01-11 37.824 190,844 -482 0.00% 7,218,399
2018-01-10 2018-01-08 39.493 191,326 -413 0.00% 7,556,097
2018-01-09 2018-01-05 39.203 191,739 -3,582 0.00% 7,516,728
2018-01-08 2018-01-04 37.461 195,321 +2,066 0.00% 7,316,835
2018-01-05 2018-01-03 36.952 193,255 -1,102 0.00% 7,141,232
2018-01-03 2017-12-29 36.589 194,357 +1,102 0.00% 7,111,404
2017-12-18 2017-12-14 36.735 193,255 +1,378 0.00% 7,099,142
2017-12-13 2017-12-11 37.098 191,877 +551 0.00% 7,118,172
2017-12-11 2017-12-07 37.025 191,326 +826 0.00% 7,083,841
2017-12-08 2017-12-06 37.896 190,500 -826 0.00% 7,219,217
2017-12-06 2017-12-04 38.041 191,326 +826 0.00% 7,278,299
2017-12-05 2017-12-01 38.332 190,500 -826 0.00% 7,302,197
2017-12-01 2017-11-29 38.114 191,326 +826 0.00% 7,292,189
2017-11-27 2017-11-23 38.404 190,500 +827 0.00% 7,316,027
2017-11-20 2017-11-16 38.477 189,673 -827 0.00% 7,298,036
2017-11-17 2017-11-15 38.767 190,500 +1,240 0.00% 7,385,176
2017-11-16 2017-11-14 39.203 189,260 -155,376 0.00% 7,419,544
2017-11-13 2017-11-09 39.348 344,636 -4,133 0.01% 13,560,777
2017-11-10 2017-11-08 39.130 348,769 +1,378 0.01% 13,647,443
2017-11-09 2017-11-07 39.058 347,391 +194,633 0.01% 13,568,301
2017-11-08 2017-11-06 38.259 152,758 +1,102 0.00% 5,844,390
2017-11-07 2017-11-03 38.622 151,656 -1,102 0.00% 5,857,278
2017-11-06 2017-11-02 38.259 152,758 +1,102 0.00% 5,844,390
2017-11-02 2017-10-31 38.259 151,656 +2,066 0.00% 5,802,229
2017-11-01 2017-10-30 39.058 149,590 +2,067 0.00% 5,842,645
2017-10-31 2017-10-27 39.203 147,523 +2,066 0.00% 5,783,332
2017-10-27 2017-10-25 39.203 145,457 -5,097 0.00% 5,702,339
2017-10-17 2017-10-13 39.566 150,554 +207 0.00% 5,956,806
2017-10-16 2017-10-12 39.711 150,347 -1,378 0.00% 5,970,445
2017-10-13 2017-10-11 39.348 151,725 -275 0.00% 5,970,093
2017-10-11 2017-10-09 38.550 152,000 +5,096 0.00% 5,859,529
2017-10-09 2017-10-04 38.404 146,904 -1,377 0.00% 5,641,751
2017-10-06 2017-10-03 38.114 148,281 +1,240 0.00% 5,651,574
2017-10-04 2017-09-29 38.477 147,041 -1,929 0.00% 5,657,687
2017-09-27 2017-09-25 36.880 148,970 -1,102 0.00% 5,493,981
2017-09-25 2017-09-21 37.751 150,072 +1,102 0.00% 5,665,362
2017-09-14 2017-09-12 38.404 148,970 -4,132 0.00% 5,721,095
2017-09-11 2017-09-07 38.041 153,102 -482 0.00% 5,824,207
2017-09-08 2017-09-06 38.404 153,584 -413 0.00% 5,898,292
2017-09-06 2017-09-04 39.572 153,997 +2,801 0.00% 6,093,979
2017-09-04 2017-08-31 39.719 151,196 -1,365 0.00% 6,005,297
2017-08-31 2017-08-29 39.059 152,561 -1,092 0.00% 5,958,894
2017-08-30 2017-08-28 39.132 153,653 +1,365 0.00% 6,012,806
2017-08-24 2017-08-21 39.645 152,288 -3,002 0.00% 6,037,510
2017-08-14 2017-08-10 40.158 155,290 -3,412 0.00% 6,236,184
2017-08-11 2017-08-09 40.158 158,702 +3,139 0.00% 6,373,205
2017-08-04 2017-08-02 40.305 155,563 -2,968 0.00% 6,269,947
2017-08-01 2017-07-28 39.425 158,531 +2,729 0.00% 6,250,163
2017-07-21 2017-07-19 39.572 155,802 -682 0.00% 6,165,406
2017-07-06 2017-07-04 37.374 156,484 -4,776 0.00% 5,848,372
2017-07-05 2017-07-03 37.667 161,260 -2,047 0.00% 6,074,138
2017-07-04 2017-06-30 37.740 163,307 -409 0.00% 6,163,210
2017-07-03 2017-06-29 37.374 163,716 +2,729 0.00% 6,118,658
2017-06-27 2017-06-23 37.374 160,987 +682 0.00% 6,016,666
2017-06-26 2017-06-22 37.300 160,305 -1,365 0.00% 5,979,430
2017-06-23 2017-06-21 37.227 161,670 -21,287 0.00% 6,018,497
2017-06-21 2017-06-19 37.520 182,957 +21,970 0.00% 6,864,579
2017-06-20 2017-06-16 37.300 160,987 -21,424 0.00% 6,004,868
2017-06-16 2017-06-14 37.667 182,411 +1,364 0.00% 6,870,827
2017-06-12 2017-06-08 39.059 181,047 -546 0.00% 7,071,531
2017-06-08 2017-06-06 40.451 181,593 +18,422 0.00% 7,345,698
2017-06-07 2017-06-05 38.839 163,171 -1,364 0.00% 6,337,438
2017-06-01 2017-05-29 38.400 164,535 +546 0.00% 6,318,071
2017-05-31 2017-05-26 38.253 163,989 +1,364 0.00% 6,273,070
2017-05-24 2017-05-22 37.813 162,625 -1,364 0.00% 6,149,388
2017-05-23 2017-05-19 37.887 163,989 -1,365 0.00% 6,212,983
2017-05-22 2017-05-18 37.520 165,354 +1,365 0.00% 6,204,111
2017-05-19 2017-05-17 37.080 163,989 -1,365 0.00% 6,080,792
2017-05-17 2017-05-15 36.348 165,354 +682 0.00% 6,010,233
2017-05-12 2017-05-10 37.154 164,672 +683 0.00% 6,118,185
2017-05-04 2017-04-28 38.253 163,989 -683 0.00% 6,273,070
2017-04-19 2017-04-13 37.520 164,672 -3,411 0.00% 6,178,522
2017-04-12 2017-04-10 36.421 168,083 -682 0.00% 6,121,743
2017-04-10 2017-04-06 36.274 168,765 -1,365 0.00% 6,121,847
2017-04-05 2017-03-31 37.210 170,130 +3,273 0.00% 6,330,554
2017-03-20 2017-03-16 36.612 166,857 -11,376 0.00% 6,109,026
2017-03-17 2017-03-15 37.210 178,233 -2,007 0.00% 6,632,068
2017-03-08 2017-03-06 35.865 180,240 -268 0.00% 6,464,336
2017-03-07 2017-03-03 35.641 180,508 -2,677 0.00% 6,433,485
2017-02-17 2017-02-15 34.670 183,185 -937 0.00% 6,350,960
2017-02-10 2017-02-08 34.072 184,122 -1,338 0.00% 6,273,386
2017-02-02 2017-01-27 32.727 185,460 +1,338 0.00% 6,069,541
2017-01-04 2016-12-30 31.980 184,122 -669 0.00% 5,888,178
2016-11-29 2016-11-25 34.072 184,791 -1,338 0.00% 6,296,180
2016-11-23 2016-11-21 33.101 186,129 -803 0.00% 6,160,972
2016-11-15 2016-11-11 32.951 186,932 -1,205 0.00% 6,159,617
2016-11-10 2016-11-08 33.026 188,137 +1,205 0.00% 6,213,381
2016-11-09 2016-11-07 32.353 186,932 -1,339 0.00% 6,047,878
2016-11-07 2016-11-03 33.250 188,271 +402 0.00% 6,260,008
2016-11-04 2016-11-02 32.876 187,869 +1,338 0.00% 6,176,455
2016-11-03 2016-11-01 33.399 186,531 -1,338 0.00% 6,230,028
2016-11-01 2016-10-28 33.773 187,869 +1,338 0.00% 6,344,904
2016-10-20 2016-10-18 33.399 186,531 -1,338 0.00% 6,230,028
2016-10-19 2016-10-17 32.727 187,869 +1,104 0.00% 6,148,380
2016-10-13 2016-10-11 33.549 186,765 -2,007 0.00% 6,265,754
2016-10-12 2016-10-07 33.101 188,772 +2,007 0.00% 6,248,457
2016-10-07 2016-10-05 33.624 186,765 -1,071 0.00% 6,279,709
2016-10-04 2016-09-30 33.922 187,836 +1,071 0.00% 6,371,859
2016-10-03 2016-09-29 34.147 186,765 +268 0.00% 6,377,393
2016-09-30 2016-09-28 33.997 186,497 +234 0.00% 6,340,372
2016-09-27 2016-09-23 35.417 186,263 +1,071 0.00% 6,596,847
2016-09-26 2016-09-22 35.118 185,192 -937 0.00% 6,503,566
2016-09-23 2016-09-21 34.445 186,129 +937 0.00% 6,411,305
2016-09-22 2016-09-20 34.520 185,192 +2,676 0.00% 6,392,867
2016-09-21 2016-09-19 34.744 182,516 -936 0.00% 6,341,403
2016-09-19 2016-09-14 33.624 183,452 +936 0.00% 6,168,314
2016-09-12 2016-09-08 34.894 182,516 -6,691 0.00% 6,368,678
2016-09-09 2016-09-07 33.848 189,207 +6,691 0.00% 6,404,229
2016-09-07 2016-09-05 33.743 182,516 +1,858 0.00% 6,158,606
2016-09-06 2016-09-02 32.912 180,658 -1,325 0.00% 5,945,900
2016-09-05 2016-09-01 32.761 181,983 +1,325 0.00% 5,962,035
2016-08-30 2016-08-26 33.592 180,658 -663 0.00% 6,068,637
2016-08-29 2016-08-25 33.290 181,321 +795 0.00% 6,036,158
2016-08-26 2016-08-24 32.912 180,526 -927 0.00% 5,941,556
2016-08-25 2016-08-23 32.988 181,453 +1,325 0.00% 5,985,763
2016-08-22 2016-08-18 32.611 180,128 +265 0.00% 5,874,067
2016-08-19 2016-08-17 33.290 179,863 +861 0.00% 5,987,622
2016-08-15 2016-08-11 33.290 179,002 -3,842 0.00% 5,958,959
2016-08-09 2016-08-05 33.214 182,844 -1,060 0.00% 6,073,057
2016-08-05 2016-08-03 32.460 183,904 -5,299 0.00% 5,969,440
2016-08-04 2016-08-01 32.611 189,203 +11,923 0.00% 6,170,008
2016-08-03 2016-07-29 32.611 177,280 +1,325 0.00% 5,781,192
2016-07-29 2016-07-27 33.214 175,955 -6,624 0.00% 5,844,242
2016-07-28 2016-07-26 33.516 182,579 +6,624 0.00% 6,119,384
2016-07-25 2016-07-21 33.894 175,955 -1,325 0.00% 5,963,784
2016-07-22 2016-07-20 33.743 177,280 -1,457 0.00% 5,981,928
2016-07-14 2016-07-12 32.158 178,737 -2,650 0.00% 5,747,752
2016-07-13 2016-07-11 32.158 181,387 +265 0.00% 5,832,969
2016-07-07 2016-07-05 31.327 181,122 -1,325 0.00% 5,674,051
2016-06-17 2016-06-15 31.101 182,447 +1,325 0.00% 5,674,242
2016-06-14 2016-06-10 31.856 181,122 +1,325 0.00% 5,769,758
2016-06-08 2016-06-06 32.082 179,797 -1,325 0.00% 5,768,266
2016-05-19 2016-05-17 30.723 181,122 -1,325 0.00% 5,564,672
2016-05-10 2016-05-06 30.074 182,447 +1,325 0.00% 5,486,937
2016-05-04 2016-04-29 30.497 181,122 -7,816 0.00% 5,523,655
2016-04-28 2016-04-26 31.554 188,938 +1,060 0.00% 5,961,692
2016-04-25 2016-04-21 31.856 187,878 +1,590 0.00% 5,984,975
2016-04-18 2016-04-14 31.931 186,288 -1,325 0.00% 5,948,387
2016-04-14 2016-04-12 31.025 187,613 +4,901 0.00% 5,820,747
2016-04-06 2016-04-01 31.997 182,712 +5,552 0.00% 5,846,293
2016-04-01 2016-03-30 32.693 177,160 -1,294 0.00% 5,791,876
2016-03-31 2016-03-29 32.306 178,454 -3,235 0.00% 5,765,218
2016-03-29 2016-03-23 32.306 181,689 +1,294 0.00% 5,869,730
2016-03-16 2016-03-14 32.616 180,395 -129 0.00% 5,883,695
2016-01-26 2016-01-22 29.895 180,524 -1,294 0.00% 5,396,779
2016-01-19 2016-01-15 32.075 181,818 -45,285 0.00% 5,831,740
2016-01-15 2016-01-13 32.461 227,103 +1,294 0.01% 7,372,000
2016-01-13 2016-01-11 32.461 225,809 -3,315 0.01% 7,329,996
2016-01-12 2016-01-08 33.079 229,124 +48,729 0.01% 7,579,273
2016-01-11 2016-01-07 33.775 180,395 -32,346 0.00% 6,092,831
2016-01-08 2016-01-06 33.852 212,741 +32,346 0.01% 7,201,757
2015-12-30 2015-12-28 34.007 180,395 -45,285 0.00% 6,134,658
2015-12-23 2015-12-21 34.239 225,680 +46,579 0.01% 7,726,983
2015-12-21 2015-12-17 35.321 179,101 -1,165 0.00% 6,325,974
2015-12-18 2015-12-16 34.857 180,266 -1,293 0.00% 6,283,528
2015-12-15 2015-12-11 34.471 181,559 -43,992 0.00% 6,258,436
2015-12-14 2015-12-10 34.625 225,551 +45,285 0.01% 7,809,729
2015-12-03 2015-12-01 35.398 180,266 -452 0.00% 6,381,055
2015-11-25 2015-11-23 35.243 180,718 -1,165 0.00% 6,369,120
2015-11-16 2015-11-12 34.393 181,883 -129 0.00% 6,255,547
2015-11-13 2015-11-11 34.007 182,012 +1,358 0.00% 6,189,647
2015-11-12 2015-11-10 34.007 180,654 +1,294 0.00% 6,143,466
2015-11-06 2015-11-04 35.553 179,360 +3,235 0.00% 6,376,709
2015-10-12 2015-10-08 35.475 176,125 -1,035 0.00% 6,248,084
2015-09-30 2015-09-25 34.316 177,160 +1,035 0.00% 6,079,415
2015-09-23 2015-09-21 35.166 176,125 -27,171 0.00% 6,193,635
2015-09-22 2015-09-18 34.780 203,296 +25,877 0.01% 7,070,572
2015-09-18 2015-09-16 34.007 177,419 -51,754 0.00% 6,033,454
2015-09-16 2015-09-14 34.161 229,173 -259 0.01% 7,828,867
2015-09-14 2015-09-10 34.007 229,432 +1,294 0.01% 7,802,250
2015-09-11 2015-09-09 34.780 228,138 -1,294 0.01% 7,934,569
2015-09-09 2015-09-07 34.278 229,432 +2,330 0.01% 7,864,376
2015-09-07 2015-09-02 34.980 227,102 +1,280 0.01% 7,944,101
2015-09-04 2015-09-01 36.073 225,822 -64 0.01% 8,146,180
2015-09-02 2015-08-31 37.010 225,886 -1,280 0.01% 8,360,138
2015-08-31 2015-08-27 35.058 227,166 +128 0.01% 7,964,077
2015-08-24 2015-08-20 35.761 227,038 +128 0.01% 8,119,136
2015-08-20 2015-08-18 34.902 226,910 +256 0.01% 7,919,667
2015-08-17 2015-08-13 35.605 226,654 +1,024 0.01% 8,070,009
2015-08-14 2015-08-12 36.308 225,630 +897 0.01% 8,192,106
2015-08-13 2015-08-11 36.854 224,733 +896 0.01% 8,282,370
2015-08-11 2015-08-07 37.010 223,837 -128 0.01% 8,284,303
2015-08-10 2015-08-06 37.323 223,965 +52,382 0.01% 8,358,990
2015-08-07 2015-08-05 38.182 171,583 -1,921 0.00% 6,551,321
2015-08-06 2015-08-04 38.260 173,504 -19,083 0.00% 6,638,216
2015-08-05 2015-08-03 38.416 192,587 +19,211 0.01% 7,398,401
2015-07-29 2015-07-27 39.197 173,376 -32,018 0.00% 6,795,767
2015-07-28 2015-07-24 39.587 205,394 +32,018 0.01% 8,130,954
2015-07-27 2015-07-23 39.509 173,376 -2,562 0.00% 6,849,916
2015-07-24 2015-07-22 38.884 175,938 +2,562 0.00% 6,841,239
2015-07-22 2015-07-20 38.806 173,376 -12,807 0.00% 6,728,080
2015-07-16 2015-07-14 38.494 186,183 -1,281 0.00% 7,166,923
2015-07-15 2015-07-13 37.557 187,464 -1,025 0.01% 7,040,585
2015-07-14 2015-07-10 37.713 188,489 -640 0.01% 7,108,516
2015-07-10 2015-07-08 36.464 189,129 +1,665 0.01% 6,896,374
2015-07-09 2015-07-07 38.104 187,464 +1,281 0.01% 7,143,047
2015-07-08 2015-07-06 38.650 186,183 -1,793 0.00% 7,195,997
2015-07-07 2015-07-03 39.197 187,976 -385 0.01% 7,368,039
2015-06-26 2015-06-24 38.884 188,361 +2,562 0.01% 7,324,300
2015-06-24 2015-06-22 39.041 185,799 -1,281 0.00% 7,253,693
2015-06-23 2015-06-19 38.728 187,080 +4,483 0.00% 7,245,274
2015-06-17 2015-06-15 39.197 182,597 +1,793 0.00% 7,157,200
2015-06-09 2015-06-05 39.978 180,804 +32 0.00% 7,228,094
2015-06-03 2015-06-01 41.773 180,772 -31,634 0.00% 7,551,456
2015-06-02 2015-05-29 41.227 212,406 +1,024 0.01% 8,756,821
2015-06-01 2015-05-28 41.930 211,382 +1,281 0.01% 8,863,149
2015-05-29 2015-05-27 42.086 210,101 +1,921 0.01% 8,842,247
2015-05-27 2015-05-22 42.320 208,180 -128 0.01% 8,810,166
2015-05-19 2015-05-15 42.554 208,308 -2,945 0.01% 8,864,377
2015-05-18 2015-05-14 41.227 211,253 -257 0.01% 8,709,287
2015-05-15 2015-05-13 41.383 211,510 -224 0.01% 8,752,912
2015-05-14 2015-05-12 40.993 211,734 -640 0.01% 8,679,520
2015-05-13 2015-05-11 41.773 212,374 -1,281 0.01% 8,871,579
2015-05-12 2015-05-08 42.242 213,655 -1,281 0.01% 9,025,185
2015-05-11 2015-05-07 41.383 214,936 -1,280 0.01% 8,894,690
2015-05-08 2015-05-06 42.398 216,216 -7,300 0.01% 9,167,131
2015-05-07 2015-05-05 42.164 223,516 -897 0.01% 9,424,279
2015-05-06 2015-05-04 42.554 224,413 -512 0.01% 9,549,712
2015-05-05 2015-04-30 41.695 224,925 +2,689 0.01% 9,378,314
2015-05-04 2015-04-29 41.149 222,236 -3,201 0.01% 9,144,728
2015-04-30 2015-04-28 41.305 225,437 -1,281 0.01% 9,311,650
2015-04-29 2015-04-27 40.212 226,718 +5,635 0.01% 9,116,728
2015-04-15 2015-04-13 38.494 221,083 +512 0.01% 8,510,362
2015-04-13 2015-04-09 38.728 220,571 -9,829 0.01% 8,542,321
2015-04-09 2015-04-02 39.584 230,400 -384 0.01% 9,120,119
2015-04-08 2015-04-01 39.822 230,784 +4,078 0.01% 9,190,351
2015-04-02 2015-03-31 40.140 226,706 -661 0.01% 9,100,035
2015-03-27 2015-03-25 40.220 227,367 -881 0.01% 9,144,640
2015-03-24 2015-03-20 37.199 228,248 +252 0.01% 8,490,661
2015-03-20 2015-03-18 37.438 227,996 +126 0.01% 8,535,654
2015-03-18 2015-03-16 37.915 227,870 +32,207 0.01% 8,639,611
2015-03-17 2015-03-13 39.425 195,663 -31,452 0.01% 7,713,990
2015-03-16 2015-03-12 39.822 227,115 +31,452 0.01% 9,044,243
2015-03-11 2015-03-09 39.902 195,663 +881 0.01% 7,807,304
2015-03-02 2015-02-26 41.094 194,782 -3,146 0.01% 8,004,386
2015-02-26 2015-02-24 39.743 197,928 -3,145 0.01% 7,866,217
2015-02-25 2015-02-23 40.061 201,073 -126 0.01% 8,055,138
2015-02-24 2015-02-18 40.140 201,199 +3,146 0.01% 8,076,178
2015-02-11 2015-02-09 39.902 198,053 +1,258 0.01% 7,902,669
2015-02-06 2015-02-04 40.061 196,795 -1,258 0.01% 7,883,758
2015-01-30 2015-01-28 39.902 198,053 -126 0.01% 7,902,669
2015-01-28 2015-01-26 38.710 198,179 -1,258 0.01% 7,671,411
2015-01-27 2015-01-23 39.107 199,437 -16,355 0.01% 7,799,370
2015-01-26 2015-01-22 38.312 215,792 -629 0.01% 8,267,440
2015-01-23 2015-01-21 38.312 216,421 +4,151 0.01% 8,291,538
2015-01-22 2015-01-20 38.948 212,270 -15,348 0.01% 8,267,484
2015-01-21 2015-01-19 38.789 227,618 -7,046 0.01% 8,829,073
2015-01-19 2015-01-15 38.312 234,664 +11,700 0.01% 8,990,466
2015-01-13 2015-01-09 38.074 222,964 -9,435 0.01% 8,489,047
2015-01-07 2015-01-05 36.643 232,399 +9,435 0.01% 8,515,769
2014-12-29 2014-12-22 36.563 222,964 -1,258 0.01% 8,152,321
2014-12-23 2014-12-19 36.404 224,222 +1,258 0.01% 8,162,673
2014-12-15 2014-12-11 37.120 222,964 +1,007 0.01% 8,276,378
2014-12-12 2014-12-10 37.676 221,957 +1,258 0.01% 8,362,495
2014-12-11 2014-12-09 37.199 220,699 +6,290 0.01% 8,209,844
2014-12-04 2014-12-02 38.789 214,409 -1,258 0.01% 8,316,709
2014-12-03 2014-12-01 38.312 215,667 -880 0.01% 8,262,651
2014-12-02 2014-11-28 38.312 216,547 -3,020 0.01% 8,296,366
2014-11-27 2014-11-25 38.312 219,567 -2,516 0.01% 8,412,068
2014-11-17 2014-11-13 39.663 222,083 -12,581 0.01% 8,808,552
2014-11-13 2014-11-11 38.630 234,664 -251 0.01% 9,065,075
2014-11-12 2014-11-10 38.630 234,915 +629 0.01% 9,074,771
2014-11-05 2014-11-03 39.266 234,286 +377 0.01% 9,199,452
2014-10-24 2014-10-22 40.538 233,909 -1,384 0.01% 9,482,127
2014-10-22 2014-10-20 39.345 235,293 -503 0.01% 9,257,695
2014-10-21 2014-10-17 38.312 235,796 -629 0.01% 9,033,835
2014-10-16 2014-10-14 38.233 236,425 +1,258 0.01% 9,039,141
2014-10-15 2014-10-13 39.425 235,167 -786 0.01% 9,271,430
2014-10-14 2014-10-10 38.551 235,953 +755 0.01% 9,096,114
2014-10-08 2014-10-06 39.743 235,198 -630 0.01% 9,347,432
2014-10-07 2014-10-03 39.584 235,828 +126 0.01% 9,334,980
2014-10-06 2014-09-30 38.471 235,702 -629 0.01% 9,067,703
2014-10-03 2014-09-29 38.471 236,331 -503 0.01% 9,091,902
2014-09-30 2014-09-26 39.584 236,834 -1,384 0.01% 9,374,801
2014-09-22 2014-09-18 40.617 238,218 +1,887 0.01% 9,675,739
2014-09-18 2014-09-16 40.140 236,331 +503 0.01% 9,486,385
2014-09-16 2014-09-12 41.650 235,828 +630 0.01% 9,822,348
2014-09-11 2014-09-08 42.127 235,198 -504 0.01% 9,908,278
2014-09-10 2014-09-05 43.081 235,702 -2,893 0.01% 10,154,329
2014-09-08 2014-09-04 42.684 238,595 +126 0.01% 10,184,139
2014-09-05 2014-09-03 42.684 238,469 -4,341 0.01% 10,178,760
2014-09-04 2014-09-02 42.162 242,810 +126 0.01% 10,237,388
2014-09-03 2014-09-01 41.842 242,684 +2,030 0.01% 10,154,265
2014-08-29 2014-08-27 42.563 240,654 -218 0.01% 10,242,936
2014-08-27 2014-08-25 42.884 240,872 -499 0.01% 10,329,444
2014-08-25 2014-08-21 42.964 241,371 -1,373 0.01% 10,370,190
2014-08-22 2014-08-20 42.964 242,744 -4,990 0.01% 10,429,179
2014-08-19 2014-08-15 42.162 247,734 -499 0.01% 10,444,994
2014-08-15 2014-08-13 41.441 248,233 -374 0.01% 10,286,956
2014-08-14 2014-08-12 40.880 248,607 +1,871 0.01% 10,162,963
2014-08-12 2014-08-08 40.880 246,736 -4,366 0.01% 10,086,478
2014-08-11 2014-08-07 41.040 251,102 +4,366 0.01% 10,305,213
2014-08-08 2014-08-06 40.639 246,736 -2,495 0.01% 10,027,145
2014-08-07 2014-08-05 40.880 249,231 -624 0.01% 10,188,472
2014-08-06 2014-08-04 40.880 249,855 -13,474 0.01% 10,213,981
2014-08-05 2014-08-01 40.880 263,329 -4,834 0.01% 10,764,793
2014-08-04 2014-07-31 40.719 268,163 +624 0.01% 10,919,416
2014-08-01 2014-07-30 40.238 267,539 +11,852 0.01% 10,765,338
2014-07-18 2014-07-16 39.116 255,687 -998 0.01% 10,001,504
2014-07-17 2014-07-15 38.876 256,685 -998 0.01% 9,978,817
2014-07-16 2014-07-14 38.315 257,683 -125 0.01% 9,873,031
2014-07-11 2014-07-09 37.673 257,808 -125 0.01% 9,712,501
2014-07-10 2014-07-08 37.834 257,933 -125 0.01% 9,758,560
2014-07-04 2014-07-02 36.952 258,058 +125 0.01% 9,535,755
2014-07-03 2014-06-30 36.311 257,933 -624 0.01% 9,365,737
2014-06-25 2014-06-23 36.712 258,557 -998 0.01% 9,492,019
2014-06-23 2014-06-19 37.513 259,555 -24,951 0.01% 9,736,707
2014-06-18 2014-06-16 38.395 284,506 -18,713 0.01% 10,923,549
2014-06-17 2014-06-13 38.395 303,219 -12,476 0.01% 11,642,031
2014-06-16 2014-06-12 37.914 315,695 -3,868 0.01% 11,969,215
2014-06-13 2014-06-11 37.673 319,563 -2,744 0.01% 12,039,021
2014-06-12 2014-06-10 37.914 322,307 -2,495 0.01% 12,219,902
2014-06-11 2014-06-09 37.994 324,802 -1,248 0.01% 12,340,532
2014-06-10 2014-06-06 37.994 326,050 +5,549 0.01% 12,387,948
2014-06-06 2014-06-04 38.315 320,501 -624 0.01% 12,279,880
2014-06-05 2014-06-03 39.677 321,125 +35,431 0.01% 12,741,371
2014-06-03 2014-05-29 38.635 285,694 -8,484 0.01% 11,037,863
2014-05-30 2014-05-28 38.635 294,178 -218 0.01% 11,365,644
2014-05-29 2014-05-27 38.555 294,396 -873 0.01% 11,350,469
2014-05-28 2014-05-26 38.555 295,269 -4,991 0.01% 11,384,128
2014-05-23 2014-05-21 37.273 300,260 +4,117 0.01% 11,191,473
2014-05-19 2014-05-15 37.273 296,143 -4,990 0.01% 11,038,022
2014-05-16 2014-05-14 37.513 301,133 +46,160 0.01% 11,296,425
2014-05-09 2014-05-07 37.353 254,973 +125 0.01% 9,523,946
2014-05-05 2014-04-30 37.353 254,848 -11,228 0.01% 9,519,277
2014-05-02 2014-04-29 37.834 266,076 -1,248 0.01% 10,066,640
2014-04-30 2014-04-28 37.673 267,324 -37,427 0.01% 10,071,001
2014-04-29 2014-04-25 37.192 304,751 +34,932 0.01% 11,334,437
2014-04-25 2014-04-23 37.754 269,819 -1,248 0.01% 10,186,624
2014-04-23 2014-04-17 37.673 271,067 -623 0.01% 10,212,013
2014-04-14 2014-04-10 35.990 271,690 -6,238 0.01% 9,778,153
2014-04-11 2014-04-09 36.311 277,928 -1,622 0.01% 10,091,770
2014-04-09 2014-04-07 36.471 279,550 -250 0.01% 10,195,481
2014-04-07 2014-04-03 35.910 279,800 -2,370 0.01% 10,047,605
2014-04-03 2014-04-01 36.563 282,170 -2,495 0.01% 10,316,943
2014-04-02 2014-03-31 36.073 284,665 +182 0.01% 10,268,772
2014-04-01 2014-03-28 35.339 284,483 -6,126 0.01% 10,053,248
2014-03-31 2014-03-27 34.931 290,609 +3,676 0.01% 10,151,144
2014-03-25 2014-03-21 34.196 286,933 -2,482 0.01% 9,811,981
2014-03-21 2014-03-19 32.890 289,415 +13,479 0.01% 9,518,933
2014-03-19 2014-03-17 33.053 275,936 -6,127 0.01% 9,120,645
2014-03-13 2014-03-11 34.767 282,063 -92 0.01% 9,806,587
2014-03-12 2014-03-10 34.931 282,155 -245 0.01% 9,855,841
2014-03-10 2014-03-06 35.257 282,400 -11,027 0.01% 9,956,590
2014-03-07 2014-03-05 34.849 293,427 -1,226 0.01% 10,225,631
2014-03-06 2014-03-04 34.114 294,653 -490 0.01% 10,051,927
2014-03-05 2014-03-03 33.625 295,143 +245 0.01% 9,924,117
2014-02-28 2014-02-26 33.462 294,898 -122 0.01% 9,867,744
2014-02-21 2014-02-19 34.033 295,020 -3,064 0.01% 10,040,369
2014-02-17 2014-02-13 32.972 298,084 +12,253 0.01% 9,828,386
2014-02-12 2014-02-10 32.090 285,831 +1,226 0.01% 9,172,443
2014-02-06 2014-02-04 31.601 284,605 +612 0.01% 8,993,734
2014-02-05 2014-01-30 32.727 283,993 +245 0.01% 9,294,246
2014-02-04 2014-01-28 32.727 283,748 +7,352 0.01% 9,286,228
2014-01-28 2014-01-24 33.870 276,396 -7,352 0.01% 9,361,426
2014-01-27 2014-01-23 34.114 283,748 -367 0.01% 9,679,909
2014-01-24 2014-01-22 33.951 284,115 -1,838 0.01% 9,646,053
2014-01-22 2014-01-20 33.870 285,953 -3,799 0.01% 9,685,118
2014-01-17 2014-01-15 33.706 289,752 -1,225 0.01% 9,766,494
2014-01-16 2014-01-14 33.298 290,977 -1,225 0.01% 9,689,046
2014-01-14 2014-01-10 33.135 292,202 -15,684 0.01% 9,682,141
2014-01-13 2014-01-09 31.470 307,886 -6,126 0.01% 9,689,227
2014-01-10 2014-01-08 31.601 314,012 -2,206 0.01% 9,923,018
2014-01-09 2014-01-07 31.046 316,218 -3,063 0.01% 9,817,237
2014-01-08 2014-01-06 31.144 319,281 -2,083 0.01% 9,943,599
2014-01-07 2014-01-03 31.307 321,364 -6,249 0.01% 10,060,927
2014-01-06 2014-01-02 31.960 327,613 +2,451 0.01% 10,470,465
2014-01-03 2013-12-31 31.993 325,162 +1,838 0.01% 10,402,747
2014-01-02 2013-12-27 31.895 323,324 -31 0.01% 10,312,279
2013-12-30 2013-12-24 31.895 323,355 +2,573 0.01% 10,313,268
2013-12-27 2013-12-20 31.731 320,782 +2,328 0.01% 10,178,843
2013-12-23 2013-12-19 31.601 318,454 +18,747 0.01% 10,063,388
2013-12-20 2013-12-18 32.156 299,707 -4,534 0.01% 9,637,298
2013-12-19 2013-12-17 32.188 304,241 -6,126 0.01% 9,793,024
2013-12-18 2013-12-16 31.993 310,367 +2,451 0.01% 9,929,418
2013-12-17 2013-12-13 32.188 307,916 +4,043 0.01% 9,911,316
2013-12-13 2013-12-11 32.645 303,873 -368 0.01% 9,920,060
2013-12-12 2013-12-10 32.972 304,241 -5,881 0.01% 10,031,394
2013-12-11 2013-12-09 32.809 310,122 +1,838 0.01% 10,174,681
2013-12-10 2013-12-06 32.809 308,284 +2,328 0.01% 10,114,379
2013-12-09 2013-12-05 32.890 305,956 +735 0.01% 10,062,970
2013-12-06 2013-12-04 33.135 305,221 -367 0.01% 10,113,527
2013-12-05 2013-12-03 33.543 305,588 +5,146 0.01% 10,250,388
2013-12-04 2013-12-02 33.788 300,442 +2,205 0.01% 10,151,335
2013-12-03 2013-11-29 34.033 298,237 -3,430 0.01% 10,149,853
2013-12-02 2013-11-28 33.706 301,667 -2,941 0.01% 10,168,105
2013-11-29 2013-11-27 33.543 304,608 +2,083 0.01% 10,217,515
2013-11-28 2013-11-26 33.625 302,525 +4,778 0.01% 10,172,335
2013-11-26 2013-11-22 34.114 297,747 +3,799 0.01% 10,157,477
2013-11-25 2013-11-21 34.114 293,948 +3,063 0.01% 10,027,876
2013-11-22 2013-11-20 34.441 290,885 -2,451 0.01% 10,018,344
2013-11-21 2013-11-19 34.196 293,336 +1,226 0.01% 10,030,938
2013-11-20 2013-11-18 34.604 292,110 +3,308 0.01% 10,108,215
2013-11-19 2013-11-15 34.604 288,802 -2,328 0.01% 9,993,744
2013-11-18 2013-11-14 34.033 291,130 +1,838 0.01% 9,907,982
2013-11-15 2013-11-13 34.033 289,292 +3,063 0.01% 9,845,429
2013-11-14 2013-11-12 34.849 286,229 -613 0.01% 9,974,788
2013-11-13 2013-11-11 35.012 286,842 +3,064 0.01% 10,042,971
2013-11-12 2013-11-08 34.849 283,778 -6,127 0.01% 9,889,373
2013-11-11 2013-11-07 34.849 289,905 +1,593 0.01% 10,102,893
2013-11-08 2013-11-06 34.767 288,312 -3,676 0.01% 10,023,848
2013-11-07 2013-11-05 34.359 291,988 +3,063 0.01% 10,032,502
2013-11-06 2013-11-04 34.523 288,925 +1,348 0.01% 9,974,420
2013-11-05 2013-11-01 34.849 287,577 -5,391 0.01% 10,021,765
2013-11-04 2013-10-31 34.278 292,968 +4,043 0.01% 10,042,264
2013-11-01 2013-10-30 34.849 288,925 -1,225 0.01% 10,068,741
2013-10-31 2013-10-29 34.441 290,150 +5,637 0.01% 9,993,030
2013-10-30 2013-10-28 34.604 284,513 -15,317 0.01% 9,845,327
2013-10-29 2013-10-25 34.033 299,830 +7,352 0.01% 10,204,067
2013-10-28 2013-10-24 34.604 292,478 +13,356 0.01% 10,120,949
2013-10-25 2013-10-23 35.012 279,122 +1,225 0.01% 9,772,677
2013-10-24 2013-10-22 35.094 277,897 +3,063 0.01% 9,752,467
2013-10-23 2013-10-21 35.257 274,834 +1,226 0.01% 9,689,835
2013-10-22 2013-10-18 36.400 273,608 +4,411 0.01% 9,959,231
2013-10-21 2013-10-17 35.910 269,197 -6,372 0.01% 9,666,852
2013-10-18 2013-10-16 35.583 275,569 +6,127 0.01% 9,805,709
2013-10-17 2013-10-15 35.747 269,442 -2,083 0.01% 9,631,670
2013-10-16 2013-10-11 35.665 271,525 -10,905 0.01% 9,683,970
2013-10-11 2013-10-09 35.339 282,430 +122 0.01% 9,980,698
2013-10-10 2013-10-08 35.094 282,308 +4,534 0.01% 9,907,266
2013-10-09 2013-10-07 35.175 277,774 +1,838 0.01% 9,770,821
2013-10-08 2013-10-04 35.420 275,936 +1,225 0.01% 9,773,728
2013-10-07 2013-10-03 35.583 274,711 +6,739 0.01% 9,775,179
2013-10-03 2013-09-30 35.502 267,972 +2,083 0.01% 9,513,511
2013-10-02 2013-09-27 36.563 265,889 +3,063 0.01% 9,721,663
2013-09-30 2013-09-26 36.563 262,826 -3,308 0.01% 9,609,671
2013-09-27 2013-09-25 36.400 266,134 -215 0.01% 9,687,181
2013-09-26 2013-09-24 36.318 266,349 -6,126 0.01% 9,673,269
2013-09-25 2013-09-23 37.053 272,475 +6,126 0.01% 10,095,892
2013-09-24 2013-09-19 37.787 266,349 -11,946 0.01% 10,064,547
2013-09-23 2013-09-18 36.318 278,295 +6,861 0.01% 10,107,124
2013-09-19 2013-09-17 35.665 271,434 -5,023 0.01% 9,680,724
2013-09-18 2013-09-16 35.502 276,457 -8,822 0.01% 9,814,745
2013-09-17 2013-09-13 35.175 285,279 -1,716 0.01% 10,034,812
2013-09-16 2013-09-12 35.502 286,995 +12,866 0.01% 10,188,864
2013-09-13 2013-09-11 35.910 274,129 +2,573 0.01% 9,843,960
2013-09-11 2013-09-09 36.073 271,556 -6,984 0.01% 9,795,889
2013-09-10 2013-09-06 35.339 278,540 +1,470 0.01% 9,843,230
2013-09-09 2013-09-05 35.665 277,070 +4,901 0.01% 9,881,733
2013-09-06 2013-09-04 35.828 272,169 -1,715 0.01% 9,751,364
2013-09-05 2013-09-03 35.995 273,884 +2,941 0.01% 9,858,340
2013-09-04 2013-09-02 35.830 270,943 +2,480 0.01% 9,707,847
2013-09-02 2013-08-29 35.336 268,463 -2,429 0.01% 9,486,313
2013-08-29 2013-08-27 35.171 270,892 +2,429 0.01% 9,527,518
2013-08-28 2013-08-26 36.159 268,463 -1,822 0.01% 9,707,439
2013-08-27 2013-08-23 35.583 270,285 -13,354 0.01% 9,617,482
2013-08-26 2013-08-22 35.171 283,639 -4,978 0.01% 9,975,841
2013-08-23 2013-08-21 35.336 288,617 +30,230 0.01% 10,198,467
2013-08-22 2013-08-20 36.324 258,387 +850 0.01% 9,385,663
2013-08-21 2013-08-19 37.065 257,537 +3,521 0.01% 9,545,702
2013-08-20 2013-08-16 37.477 254,016 -10,927 0.01% 9,519,808
2013-08-19 2013-08-15 37.395 264,943 +33,752 0.01% 9,907,499
2013-08-16 2013-08-13 38.383 231,191 -6,921 0.01% 8,873,860
2013-08-15 2013-08-12 37.312 238,112 +5,099 0.01% 8,884,545
2013-08-13 2013-08-09 37.230 233,013 -849 0.01% 8,675,096
2013-08-12 2013-08-08 37.395 233,862 +1,457 0.01% 8,745,230
2013-08-09 2013-08-07 37.148 232,405 +1,214 0.01% 8,633,318
2013-08-08 2013-08-06 37.395 231,191 +2,185 0.01% 8,645,348
2013-08-07 2013-08-05 37.971 229,006 +243 0.01% 8,695,679
2013-08-06 2013-08-02 38.136 228,763 +728 0.01% 8,724,137
2013-08-05 2013-08-01 38.054 228,035 +6,071 0.01% 8,677,591
2013-08-02 2013-07-31 37.560 221,964 +1,821 0.01% 8,336,871
2013-08-01 2013-07-30 38.548 220,143 +728 0.01% 8,486,067
2013-07-31 2013-07-29 38.630 219,415 -1,214 0.01% 8,476,077
2013-07-30 2013-07-26 38.960 220,629 +728 0.01% 8,595,664
2013-07-29 2013-07-25 38.960 219,901 -6,920 0.01% 8,567,302
2013-07-26 2013-07-24 39.701 226,821 +5,949 0.01% 9,005,048
2013-07-25 2013-07-23 39.454 220,872 -971 0.01% 8,714,288
2013-07-24 2013-07-22 38.054 221,843 -13,355 0.01% 8,441,962
2013-07-22 2013-07-18 38.960 235,198 +6,071 0.01% 9,163,270
2013-07-19 2013-07-17 39.207 229,127 +5,827 0.01% 8,983,363
2013-07-18 2013-07-16 39.289 223,300 +2,064 0.01% 8,773,297
2013-07-17 2013-07-15 38.795 221,236 +607 0.01% 8,582,868
2013-07-16 2013-07-12 38.960 220,629 -1,457 0.01% 8,595,664
2013-07-15 2013-07-11 38.548 222,086 -607 0.01% 8,560,966
2013-07-12 2013-07-10 37.560 222,693 +2,792 0.01% 8,364,252
2013-07-11 2013-07-09 37.148 219,901 -4,249 0.01% 8,168,822
2013-07-10 2013-07-08 36.818 224,150 +3,035 0.01% 8,252,813
2013-07-09 2013-07-05 37.889 221,115 -3,035 0.01% 8,377,834
2013-07-08 2013-07-04 36.489 224,150 +3,157 0.01% 8,178,962
2013-07-05 2013-07-03 36.818 220,993 +850 0.01% 8,136,577
2013-07-04 2013-07-02 38.548 220,143 -24,282 0.01% 8,486,067
2013-07-03 2013-06-28 37.807 244,425 -7,527 0.01% 9,240,895
2013-07-02 2013-06-27 36.736 251,952 -6,070 0.01% 9,255,681
2013-06-28 2013-06-26 36.324 258,022 +9,105 0.01% 9,372,405
2013-06-27 2013-06-25 35.912 248,917 +607 0.01% 8,939,161
2013-06-26 2013-06-24 35.418 248,310 +12,141 0.01% 8,794,646
2013-06-25 2013-06-21 36.406 236,169 +5,220 0.01% 8,598,068
2013-06-24 2013-06-20 37.312 230,949 +6,071 0.01% 8,617,276
2013-06-21 2013-06-19 38.795 224,878 -1,821 0.01% 8,724,159
2013-06-20 2013-06-18 39.125 226,699 +6,070 0.01% 8,869,496
2013-06-19 2013-06-17 38.713 220,629 -607 0.01% 8,541,146
2013-06-18 2013-06-14 37.312 221,236 -3,642 0.01% 8,254,860
2013-06-17 2013-06-13 36.983 224,878 +13,840 0.01% 8,316,661
2013-06-14 2013-06-11 37.230 211,038 +1,457 0.01% 7,856,965
2013-06-13 2013-06-10 38.877 209,581 -607 0.01% 8,147,974
2013-06-10 2013-06-06 38.877 210,188 -607 0.01% 8,171,572
2013-06-07 2013-06-05 39.042 210,795 +243 0.01% 8,229,896
2013-06-06 2013-06-04 40.195 210,552 -3,764 0.01% 8,463,206
2013-06-05 2013-06-03 40.195 214,316 -12,141 0.01% 8,614,501
2013-06-04 2013-05-31 40.031 226,457 -17,421 0.01% 9,065,207
2013-06-03 2013-05-30 40.113 243,878 +23,947 0.01% 9,782,668
2013-05-31 2013-05-29 42.007 219,931 +52,812 0.01% 9,238,731
2013-05-30 2013-05-28 43.490 167,119 -9,105 0.00% 7,268,009
2013-05-29 2013-05-27 42.996 176,224 -6,071 0.00% 7,576,895
2013-05-28 2013-05-24 43.243 182,295 +15,298 0.01% 7,882,968
2013-05-27 2013-05-23 43.819 166,997 -2,064 0.00% 7,317,724
2013-05-24 2013-05-22 44.314 169,061 -6,313 0.00% 7,491,718
2013-05-23 2013-05-21 43.902 175,374 +8,741 0.00% 7,699,245
2013-05-22 2013-05-20 45.137 166,633 -20,761 0.00% 7,521,376
2013-05-20 2013-05-15 43.078 187,394 +15,540 0.01% 8,072,593
2013-05-16 2013-05-14 44.067 171,854 -10,653 0.00% 7,573,021
2013-05-15 2013-05-13 43.572 182,507 -2,064 0.01% 7,952,266
2013-05-14 2013-05-10 44.231 184,571 -3,035 0.01% 8,163,821
2013-05-13 2013-05-09 43.984 187,606 +3,035 0.01% 8,251,705
2013-05-10 2013-05-08 44.478 184,571 +22,339 0.01% 8,209,429
2013-05-08 2013-05-06 44.726 162,232 -2,307 0.00% 7,255,913
2013-05-07 2013-05-03 44.643 164,539 -8,498 0.00% 7,345,542
2013-05-06 2013-05-02 44.478 173,037 +11,898 0.00% 7,696,415
2013-05-03 2013-04-30 45.632 161,139 -1,700 0.00% 7,353,027
2013-05-02 2013-04-29 44.808 162,839 -5,463 0.00% 7,296,474
2013-04-30 2013-04-26 44.973 168,302 +8,498 0.00% 7,568,985
2013-04-29 2013-04-25 46.126 159,804 -2,580 0.00% 7,371,084
2013-04-25 2013-04-23 45.220 162,384 -2,428 0.00% 7,342,962
2013-04-24 2013-04-22 44.396 164,812 -1,214 0.00% 7,317,004
2013-04-23 2013-04-19 44.149 166,026 -5,342 0.00% 7,329,876
2013-04-22 2013-04-18 42.996 171,368 +5,342 0.00% 7,368,107
2013-04-19 2013-04-17 43.819 166,026 -7,042 0.00% 7,275,175
2013-04-18 2013-04-16 42.913 173,068 +243 0.00% 7,426,945
2013-04-17 2013-04-15 43.737 172,825 +7,042 0.00% 7,558,869
2013-04-15 2013-04-11 44.067 165,783 +485 0.00% 7,305,492
2013-04-12 2013-04-10 43.408 165,298 -7,891 0.00% 7,175,199
2013-04-11 2013-04-09 42.666 173,189 +2,155 0.00% 7,389,342
2013-04-10 2013-04-08 42.172 171,034 +5,463 0.00% 7,212,870
2013-04-09 2013-04-05 43.572 165,571 +850 0.00% 7,214,324
2013-04-08 2013-04-03 44.726 164,721 -2,671 0.00% 7,367,235
2013-04-03 2013-03-28 46.019 167,392 -607 0.00% 7,703,250
2013-04-02 2013-03-27 45.685 167,999 -11,332 0.00% 7,675,059
2013-03-28 2013-03-26 44.432 179,331 +15,685 0.01% 7,968,098
2013-03-27 2013-03-25 45.602 163,646 -5,987 0.00% 7,462,524
2013-03-25 2013-03-21 45.852 169,633 -4,669 0.00% 7,778,043
2013-03-22 2013-03-20 45.518 174,302 +6,705 0.00% 7,933,897
2013-03-21 2013-03-19 46.019 167,597 -24,306 0.00% 7,712,684
2013-03-20 2013-03-18 45.101 191,903 +16,463 0.01% 8,654,923
2013-03-19 2013-03-15 46.520 175,440 -26,820 0.01% 8,161,528
2013-03-18 2013-03-14 45.602 202,260 +29,694 0.01% 9,223,385
2013-03-15 2013-03-13 47.021 172,566 -6,825 0.00% 8,114,305
2013-03-14 2013-03-12 47.021 179,391 -4,670 0.01% 8,435,226
2013-03-13 2013-03-11 46.938 184,061 +16,284 0.01% 8,639,444
2013-03-12 2013-03-08 47.523 167,777 +4,191 0.00% 7,973,195
2013-03-08 2013-03-06 47.857 163,586 -18,200 0.00% 7,828,678
2013-03-07 2013-03-05 46.604 181,786 +11,135 0.01% 8,471,929
2013-03-06 2013-03-04 47.606 170,651 +4,790 0.00% 8,124,027
2013-03-01 2013-02-27 48.024 165,861 -17,601 0.00% 7,965,257
2013-02-28 2013-02-26 45.936 183,462 +18,559 0.01% 8,427,456
2013-02-27 2013-02-25 47.105 164,903 -4,790 0.00% 7,767,752
2013-02-26 2013-02-22 47.606 169,693 -9,459 0.00% 8,078,421
2013-02-25 2013-02-21 47.272 179,152 +14,967 0.01% 8,468,876
2013-02-22 2013-02-20 49.026 164,185 -6,466 0.00% 8,049,321
2013-02-21 2013-02-19 48.274 170,651 -7,423 0.00% 8,238,049
2013-02-20 2013-02-18 47.523 178,074 +4,071 0.01% 8,462,535
2013-02-19 2013-02-15 48.024 174,003 +4,310 0.00% 8,356,266
2013-02-18 2013-02-14 48.441 169,693 -14,218 0.00% 8,220,147
2013-02-15 2013-02-08 47.773 183,911 -1,706 0.01% 8,786,004
2013-02-14 2013-02-07 46.771 185,617 +1,197 0.01% 8,681,474
2013-02-08 2013-02-06 46.186 184,420 -168 0.01% 8,517,670
2013-02-07 2013-02-05 46.019 184,588 +1,317 0.01% 8,494,596
2013-02-06 2013-02-04 46.854 183,271 +18,678 0.01% 8,587,056
2013-02-05 2013-02-01 47.940 164,593 +2,395 0.00% 7,890,616
2013-02-04 2013-01-31 47.439 162,198 +479 0.00% 7,694,520
2013-02-01 2013-01-30 47.188 161,719 -1,078 0.00% 7,631,276
2013-01-30 2013-01-28 46.938 162,797 +1,198 0.00% 7,641,355
2013-01-29 2013-01-25 47.356 161,599 -7,514 0.00% 7,652,607
2013-01-28 2013-01-24 47.105 169,113 -17,960 0.00% 7,966,064
2013-01-25 2013-01-23 45.602 187,073 +10,537 0.01% 8,530,833
2013-01-24 2013-01-22 45.852 176,536 +599 0.01% 8,094,561
2013-01-23 2013-01-21 45.769 175,937 +1,915 0.01% 8,052,401
2013-01-22 2013-01-18 46.019 174,022 +13,664 0.00% 8,008,357
2013-01-21 2013-01-17 46.353 160,358 +644 0.00% 7,433,123
2013-01-18 2013-01-16 47.105 159,714 -8,141 0.00% 7,523,324
2013-01-17 2013-01-15 46.186 167,855 +1,197 0.00% 7,752,595
2013-01-16 2013-01-14 45.936 166,658 +718 0.00% 7,655,552
2013-01-15 2013-01-11 45.017 165,940 -598 0.00% 7,470,119
2013-01-14 2013-01-10 45.936 166,538 -3,592 0.00% 7,650,040
2013-01-11 2013-01-09 44.850 170,130 -1,557 0.00% 7,630,322
2013-01-10 2013-01-08 44.182 171,687 -718 0.00% 7,585,440
2013-01-09 2013-01-07 44.516 172,405 -150 0.00% 7,674,759
2013-01-08 2013-01-04 44.098 172,555 +120 0.00% 7,609,378
2013-01-07 2013-01-03 44.516 172,435 -120 0.00% 7,676,094
2013-01-04 2013-01-02 44.349 172,555 -9,579 0.00% 7,652,613
2013-01-03 2012-12-31 43.180 182,134 -9,578 0.01% 7,864,466
2012-12-28 2012-12-24 43.013 191,712 -5,029 0.01% 8,246,017
2012-12-27 2012-12-20 43.180 196,741 -1,197 0.01% 8,495,190
2012-12-21 2012-12-19 42.929 197,938 +1,796 0.01% 8,497,281
2012-12-20 2012-12-18 42.929 196,142 -4,790 0.01% 8,420,180
2012-12-19 2012-12-17 42.762 200,932 -419 0.01% 8,592,247
2012-12-17 2012-12-13 42.929 201,351 -11,973 0.01% 8,643,798
2012-12-14 2012-12-12 42.511 213,324 +838 0.01% 9,068,703
2012-12-13 2012-12-11 42.511 212,486 +988 0.01% 9,033,078
2012-12-12 2012-12-10 42.678 211,498 -599 0.01% 9,026,406
2012-12-11 2012-12-07 42.428 212,097 -15,565 0.01% 8,998,827
2012-12-10 2012-12-06 41.927 227,662 +7,663 0.01% 9,545,132
2012-12-07 2012-12-05 41.927 219,999 +19,516 0.01% 9,223,847
2012-12-06 2012-12-04 41.259 200,483 +10,776 0.01% 8,271,651
2012-12-05 2012-12-03 42.511 189,707 -12,931 0.01% 8,064,711
2012-12-04 2012-11-30 42.678 202,638 +19,038 0.01% 8,648,275
2012-12-03 2012-11-29 43.347 183,600 -3,473 0.01% 7,958,436
2012-11-30 2012-11-28 43.013 187,073 +1,796 0.01% 8,046,482
2012-11-29 2012-11-27 43.180 185,277 -14,338 0.01% 8,000,179
2012-11-28 2012-11-26 42.595 199,615 -17,002 0.01% 8,502,586
2012-11-27 2012-11-23 41.927 216,617 -18,917 0.01% 9,082,051
2012-11-26 2012-11-22 42.010 235,534 +18,798 0.01% 9,894,851
2012-11-23 2012-11-21 41.927 216,736 +7,184 0.01% 9,087,040
2012-11-22 2012-11-20 41.175 209,552 -770 0.01% 8,628,323
2012-11-21 2012-11-19 41.259 210,322 -449 0.01% 8,677,594
2012-11-20 2012-11-16 40.925 210,771 -6,466 0.01% 8,625,705
2012-11-19 2012-11-15 40.590 217,237 -70,403 0.01% 8,817,749
2012-11-16 2012-11-14 40.089 287,640 +45,978 0.01% 11,531,298
2012-11-15 2012-11-13 39.338 241,662 -240 0.01% 9,506,419
2012-11-14 2012-11-12 39.588 241,902 +3,832 0.01% 9,576,471
2012-11-13 2012-11-09 40.089 238,070 +7,782 0.01% 9,544,069
2012-11-12 2012-11-08 40.340 230,288 -6,345 0.01% 9,289,795
2012-11-09 2012-11-07 40.507 236,633 -6,586 0.01% 9,585,278
2012-11-08 2012-11-06 40.674 243,219 -4,909 0.01% 9,892,684
2012-11-06 2012-11-02 40.590 248,128 -8,501 0.01% 10,071,629
2012-11-05 2012-11-01 40.256 256,629 -3,352 0.01% 10,330,954
2012-11-02 2012-10-31 40.089 259,981 +8,620 0.01% 10,422,467
2012-11-01 2012-10-30 39.922 251,361 +1,677 0.01% 10,034,910
2012-10-31 2012-10-29 39.755 249,684 +3,472 0.01% 9,926,253
2012-10-30 2012-10-26 40.089 246,212 +15,565 0.01% 9,870,477
2012-10-29 2012-10-25 40.674 230,647 -10,057 0.01% 9,381,331
2012-10-26 2012-10-24 40.423 240,704 -4,071 0.01% 9,730,079
2012-10-25 2012-10-22 40.173 244,775 +16,882 0.01% 9,833,312
2012-10-24 2012-10-19 39.505 227,893 -3,951 0.01% 9,002,846
2012-10-22 2012-10-18 38.586 231,844 -31,250 0.01% 8,945,930
2012-10-19 2012-10-17 38.670 263,094 -19,607 0.01% 10,173,716
2012-10-18 2012-10-16 38.670 282,701 +14,608 0.01% 10,931,909
2012-10-17 2012-10-15 38.753 268,093 -26,940 0.01% 10,389,416
2012-10-15 2012-10-11 38.335 295,033 -3,951 0.01% 11,310,218
2012-10-12 2012-10-10 38.837 298,984 +16,403 0.01% 11,611,507
2012-10-11 2012-10-09 38.168 282,581 -30,053 0.01% 10,785,663
2012-10-10 2012-10-08 38.419 312,634 +15,805 0.01% 12,011,071
2012-10-09 2012-10-05 39.254 296,829 +6,705 0.01% 11,651,769
2012-10-08 2012-10-04 38.837 290,124 +75,192 0.01% 11,267,415
2012-10-05 2012-10-03 40.006 214,932 +2,754 0.01% 8,598,531
2012-10-04 2012-09-28 40.089 212,178 +5,508 0.01% 8,506,076
2012-10-03 2012-09-27 39.755 206,670 -479 0.01% 8,216,220
2012-09-28 2012-09-26 39.338 207,149 +958 0.01% 8,148,758
2012-09-27 2012-09-25 39.672 206,191 +9,578 0.01% 8,179,956
2012-09-26 2012-09-24 39.672 196,613 +2,425 0.01% 7,799,981
2012-09-25 2012-09-21 39.338 194,188 +838 0.01% 7,638,903
2012-09-24 2012-09-20 38.753 193,350 +2,634 0.01% 7,492,898
2012-09-21 2012-09-19 39.254 190,716 -8,022 0.01% 7,486,394
2012-09-20 2012-09-18 39.672 198,738 +2,536 0.01% 7,884,283
2012-09-19 2012-09-17 38.920 196,202 +4,311 0.01% 7,636,195
2012-09-18 2012-09-14 39.087 191,891 -15,087 0.01% 7,500,464
2012-09-17 2012-09-13 38.502 206,978 +15,326 0.01% 7,969,164
2012-09-14 2012-09-12 38.335 191,652 -8,501 0.01% 7,347,062
2012-09-13 2012-09-11 37.918 200,153 -1,317 0.01% 7,589,368
2012-09-11 2012-09-07 37.500 201,470 -76,659 0.01% 7,555,173
2012-09-10 2012-09-06 36.999 278,129 +56,634 0.01% 10,290,528
2012-09-07 2012-09-05 36.331 221,495 -1,197 0.01% 8,047,127
2012-09-06 2012-09-04 36.953 222,692 +10,297 0.01% 8,229,079
2012-09-05 2012-09-03 37.375 212,395 +3,911 0.01% 7,938,172
2012-09-04 2012-08-31 37.459 208,484 -3,556 0.01% 7,809,590
2012-09-03 2012-08-30 36.953 212,040 +2,134 0.01% 7,835,459
2012-08-31 2012-08-29 37.375 209,906 +11,971 0.01% 7,845,147
2012-08-30 2012-08-28 37.628 197,935 +237 0.01% 7,447,834
2012-08-29 2012-08-27 38.050 197,698 +3,438 0.01% 7,522,312
2012-08-28 2012-08-24 38.303 194,260 +4,741 0.01% 7,440,665
2012-08-27 2012-08-23 38.893 189,519 -3,437 0.01% 7,370,996
2012-08-24 2012-08-22 38.471 192,956 -712 0.01% 7,423,277
2012-08-23 2012-08-21 38.809 193,668 +3,675 0.01% 7,516,025
2012-08-22 2012-08-20 38.809 189,993 +2,370 0.01% 7,373,403
2012-08-21 2012-08-17 38.809 187,623 -25,602 0.01% 7,281,426
2012-08-20 2012-08-16 38.134 213,225 -10,312 0.01% 8,131,096
2012-08-17 2012-08-15 38.387 223,537 +4,386 0.01% 8,580,910
2012-08-16 2012-08-14 38.556 219,151 +84,778 0.01% 8,449,523
2012-08-15 2012-08-13 40.243 134,373 -3,082 0.00% 5,407,579
2012-08-14 2012-08-10 39.821 137,455 +593 0.00% 5,473,625
2012-08-13 2012-08-09 39.315 136,862 -12,446 0.00% 5,380,731
2012-08-10 2012-08-08 38.893 149,308 +33,307 0.00% 5,807,063
2012-08-08 2012-08-06 40.074 116,001 -4,978 0.00% 4,648,661
2012-08-07 2012-08-03 39.231 120,979 +5,334 0.00% 4,746,084
2012-08-06 2012-08-02 39.315 115,645 -2,964 0.00% 4,546,585
2012-08-03 2012-08-01 39.652 118,609 -5,926 0.00% 4,703,141
2012-08-02 2012-07-31 39.062 124,535 +711 0.00% 4,864,575
2012-08-01 2012-07-30 39.146 123,824 -7,082 0.00% 4,847,249
2012-07-31 2012-07-27 38.809 130,906 +5,926 0.00% 5,080,306
2012-07-27 2012-07-25 38.556 124,980 -4,978 0.00% 4,818,693
2012-07-25 2012-07-23 39.146 129,958 +356 0.00% 5,087,372
2012-07-24 2012-07-20 39.568 129,602 +4,148 0.00% 5,128,107
2012-07-23 2012-07-19 39.906 125,454 -5,926 0.00% 5,006,315
2012-07-20 2012-07-18 39.737 131,380 +5,926 0.00% 5,220,627
2012-07-19 2012-07-17 39.906 125,454 -20,742 0.00% 5,006,315
2012-07-18 2012-07-16 40.159 146,196 +17,779 0.00% 5,871,039
2012-07-17 2012-07-13 39.652 128,417 -237 0.00% 5,092,053
2012-07-16 2012-07-12 40.243 128,654 +5,097 0.00% 5,177,429
2012-07-13 2012-07-11 41.424 123,557 +5,511 0.00% 5,118,248
2012-07-12 2012-07-10 40.918 118,046 -10,134 0.00% 4,830,205
2012-07-11 2012-07-09 40.243 128,180 +3,556 0.00% 5,158,354
2012-07-10 2012-07-06 40.665 124,624 +5,926 0.00% 5,067,821
2012-07-09 2012-07-05 40.496 118,698 -3,318 0.00% 4,806,812
2012-07-06 2012-07-04 40.327 122,016 +948 0.00% 4,920,590
2012-07-05 2012-07-03 40.749 121,068 -21,810 0.00% 4,933,430
2012-07-04 2012-06-29 39.146 142,878 -5,333 0.00% 5,593,142
2012-07-03 2012-06-28 38.050 148,211 +5,926 0.00% 5,639,356
2012-06-29 2012-06-27 38.556 142,285 +3,556 0.00% 5,485,899
2012-06-27 2012-06-25 37.712 138,729 +1,185 0.00% 5,231,754
2012-06-25 2012-06-21 37.121 137,544 +9,483 0.00% 5,105,836
2012-06-22 2012-06-20 37.712 128,061 +1,185 0.00% 4,829,442
2012-06-21 2012-06-19 38.050 126,876 +3,200 0.00% 4,827,570
2012-06-20 2012-06-18 38.387 123,676 +1,186 0.00% 4,747,548
2012-06-19 2012-06-15 39.231 122,490 -5,927 0.00% 4,805,362
2012-06-18 2012-06-14 38.724 128,417 -9,542 0.00% 4,972,877
2012-06-15 2012-06-13 37.712 137,959 -3,555 0.00% 5,202,715
2012-06-14 2012-06-12 37.459 141,514 +592 0.00% 5,300,964
2012-06-13 2012-06-11 36.615 140,922 -15,764 0.00% 5,159,897
2012-06-12 2012-06-08 34.928 156,686 -4,149 0.00% 5,472,718
2012-06-11 2012-06-07 34.506 160,835 -42,078 0.00% 5,549,788
2012-06-08 2012-06-06 34.000 202,913 +33,663 0.01% 6,899,020
2012-06-07 2012-06-05 33.477 169,250 -21,336 0.00% 5,665,952
2012-06-06 2012-06-04 33.443 190,586 +28,921 0.01% 6,373,781
2012-06-05 2012-06-01 35.097 161,665 +593 0.00% 5,673,902
2012-06-04 2012-05-31 35.097 161,072 +13,631 0.00% 5,653,090
2012-06-01 2012-05-30 35.940 147,441 -3,911 0.00% 5,299,079
2012-05-31 2012-05-29 36.025 151,352 -2,964 0.00% 5,452,411
2012-05-30 2012-05-28 35.856 154,316 -6,934 0.00% 5,533,149
2012-05-29 2012-05-25 35.772 161,250 -14,342 0.00% 5,768,171
2012-05-28 2012-05-24 35.097 175,592 +1,897 0.01% 6,162,694
2012-05-25 2012-05-23 35.350 173,695 +22,283 0.01% 6,140,078
2012-05-24 2012-05-22 36.615 151,412 +3,201 0.00% 5,543,991
2012-05-23 2012-05-21 37.206 148,211 -1,304 0.00% 5,514,315
2012-05-22 2012-05-18 36.868 149,515 -5,156 0.00% 5,512,375
2012-05-21 2012-05-17 37.037 154,671 +6,637 0.00% 5,728,566
2012-05-17 2012-05-15 37.628 148,034 +11,024 0.00% 5,570,175
2012-05-16 2012-05-14 36.447 137,010 +2,963 0.00% 4,993,540
2012-05-15 2012-05-11 36.362 134,047 -16,831 0.00% 4,874,240
2012-05-14 2012-05-10 36.447 150,878 -2,015 0.00% 5,498,981
2012-05-11 2012-05-09 36.278 152,893 -18,284 0.00% 5,546,622
2012-05-10 2012-05-08 35.772 171,177 +9,483 0.00% 6,123,275
2012-05-09 2012-05-07 35.012 161,694 +4,208 0.00% 5,661,278
2012-05-08 2012-05-04 36.278 157,486 -2,815 0.00% 5,713,246
2012-05-07 2012-05-03 36.109 160,301 +10,252 0.00% 5,788,320
2012-05-04 2012-05-02 36.447 150,049 -2,341 0.00% 5,468,766
2012-05-03 2012-04-30 35.856 152,390 -8,889 0.00% 5,464,091
2012-05-02 2012-04-27 35.856 161,279 +5,926 0.00% 5,782,815
2012-04-30 2012-04-26 36.362 155,353 +4,267 0.00% 5,648,972
2012-04-27 2012-04-25 35.434 151,086 +1,186 0.00% 5,353,601
2012-04-26 2012-04-24 35.350 149,900 +592 0.00% 5,298,930
2012-04-25 2012-04-23 35.097 149,308 -46,819 0.00% 5,240,213
2012-04-24 2012-04-20 35.097 196,127 +4,741 0.01% 6,883,404
2012-04-23 2012-04-19 34.337 191,386 -18,372 0.01% 6,571,690
2012-04-20 2012-04-18 33.308 209,758 -7,112 0.01% 6,986,637
2012-04-18 2012-04-16 33.106 216,870 -355 0.01% 7,179,612
2012-04-17 2012-04-13 33.173 217,225 -3,556 0.01% 7,206,026
2012-04-16 2012-04-12 32.903 220,781 -11,261 0.01% 7,264,384
2012-04-12 2012-04-10 32.566 232,042 -2,726 0.01% 7,556,600
2012-04-11 2012-04-05 32.566 234,768 -11,853 0.01% 7,645,374
2012-04-10 2012-04-03 32.431 246,621 -2,370 0.01% 7,998,084
2012-04-05 2012-04-02 32.599 248,991 -4,979 0.01% 8,116,958
2012-04-03 2012-03-30 32.872 253,970 -7,111 0.01% 8,348,562
2012-04-02 2012-03-29 33.043 261,081 +1,260 0.01% 8,626,784
2012-03-30 2012-03-28 32.532 259,821 -7,045 0.01% 8,452,390
2012-03-29 2012-03-27 33.077 266,866 -4,110 0.01% 8,827,026
2012-03-28 2012-03-26 32.429 270,976 -5,871 0.01% 8,787,588
2012-03-27 2012-03-23 32.395 276,847 +17,026 0.01% 8,968,551
2012-03-26 2012-03-22 32.974 259,821 -103,392 0.01% 8,567,449
2012-03-23 2012-03-21 32.600 363,213 -199,034 0.01% 11,840,642
2012-03-22 2012-03-20 32.600 562,247 -17,849 0.02% 18,329,095
2012-03-21 2012-03-19 32.736 580,096 -3,875 0.02% 18,990,010
2012-03-20 2012-03-16 33.213 583,971 -26,772 0.02% 19,395,359
2012-03-19 2012-03-15 31.952 610,743 -238,959 0.02% 19,514,762
2012-03-16 2012-03-14 32.974 849,702 -5,489 0.02% 28,018,438
2012-03-15 2012-03-13 32.736 855,191 -1,527 0.02% 27,995,513
2012-03-14 2012-03-12 32.055 856,718 +5,402 0.02% 27,461,828
2012-03-13 2012-03-09 31.748 851,316 -3,523 0.02% 27,027,672
2012-03-12 2012-03-08 31.339 854,839 +1,879 0.02% 26,790,084
2012-03-09 2012-03-07 31.442 852,960 +14,560 0.02% 26,818,365
2012-03-08 2012-03-06 31.510 838,400 +46,500 0.02% 26,417,695
2012-03-07 2012-03-05 31.952 791,900 -15,500 0.02% 25,303,180
2012-03-06 2012-03-02 32.600 807,400 +31,118 0.02% 26,321,014
2012-03-05 2012-03-01 32.566 776,282 -57,068 0.02% 25,280,132
2012-03-02 2012-02-29 32.532 833,350 -16,557 0.02% 27,110,201
2012-03-01 2012-02-28 32.463 849,907 +3,170 0.02% 27,590,923
2012-02-29 2012-02-27 32.566 846,737 +21,371 0.02% 27,574,545
2012-02-28 2012-02-24 32.770 825,366 -15,734 0.02% 27,047,279
2012-02-27 2012-02-23 32.532 841,100 +40,511 0.02% 27,362,321
2012-02-24 2012-02-22 32.872 800,589 +38,398 0.02% 26,317,150
2012-02-23 2012-02-21 33.111 762,191 +29,591 0.02% 25,236,668
2012-02-22 2012-02-20 33.281 732,600 -8,337 0.02% 24,381,668
2012-02-21 2012-02-17 33.758 740,937 -126,114 0.02% 25,012,486
2012-02-20 2012-02-16 33.451 867,051 +11,155 0.03% 29,004,011
2012-02-17 2012-02-15 33.758 855,896 +15,265 0.02% 28,893,262
2012-02-16 2012-02-14 32.838 840,631 +187,292 0.02% 27,604,785
2012-02-15 2012-02-13 32.361 653,339 -50,492 0.02% 21,142,879
2012-02-14 2012-02-10 32.055 703,831 +46,089 0.02% 22,561,083
2012-02-13 2012-02-09 32.395 657,742 -78,088 0.02% 21,307,771
2012-02-10 2012-02-08 32.123 735,830 -96,904 0.02% 23,636,932
2012-02-09 2012-02-07 31.101 832,734 +168,387 0.02% 25,898,762
2012-02-08 2012-02-06 31.782 664,347 +88,391 0.02% 21,114,390
2012-02-07 2012-02-03 32.395 575,956 -44,504 0.02% 18,658,286
2012-02-06 2012-02-02 32.838 620,460 -12,799 0.02% 20,374,772
2012-02-03 2012-02-01 32.429 633,259 +84,340 0.02% 20,536,208
2012-02-02 2012-01-31 33.281 548,919 +193,985 0.02% 18,268,578
2012-02-01 2012-01-30 31.748 354,934 +39,806 0.01% 11,268,483
2012-01-31 2012-01-27 32.055 315,128 -82,020 0.01% 10,101,330
2012-01-30 2012-01-26 30.488 397,148 +29,297 0.01% 12,108,137
2012-01-27 2012-01-20 29.500 367,851 +69,750 0.01% 10,851,550
2012-01-26 2012-01-19 29.227 298,101 +118,364 0.01% 8,712,698
2012-01-20 2012-01-18 29.398 179,737 0.01% 5,283,847

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