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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 21.620 56,700 +0 0.00% 1,225,854
2025-10-13 2025-10-09 21.500 56,700 +0 0.00% 1,219,050
2025-10-10 2025-10-08 21.380 56,700 +0 0.00% 1,212,246
2025-10-09 2025-10-06 21.340 56,700 +0 0.00% 1,209,978
2025-10-08 2025-10-03 21.860 56,700 +0 0.00% 1,239,462
2025-10-06 2025-10-02 21.860 56,700 +0 0.00% 1,239,462
2025-10-03 2025-09-30 22.140 56,700 +0 0.00% 1,255,338
2025-10-02 2025-09-29 21.540 56,700 +0 0.00% 1,221,318
2025-09-30 2025-09-26 21.180 56,700 +0 0.00% 1,200,906
2025-09-29 2025-09-25 21.280 56,700 +0 0.00% 1,206,576
2025-09-26 2025-09-24 21.680 56,700 +0 0.00% 1,229,256
2025-09-25 2025-09-23 21.940 56,700 +0 0.00% 1,243,998
2025-09-24 2025-09-22 22.060 56,700 +0 0.00% 1,250,802
2025-09-23 2025-09-19 22.020 56,700 +0 0.00% 1,248,534
2025-09-22 2025-09-18 22.020 56,700 +0 0.00% 1,248,534
2025-09-19 2025-09-17 22.020 56,700 +0 0.00% 1,248,534
2025-09-18 2025-09-16 22.300 56,700 +0 0.00% 1,264,410
2025-09-17 2025-09-15 22.180 56,700 +0 0.00% 1,257,606
2025-09-16 2025-09-12 21.980 56,700 +0 0.00% 1,246,266
2025-09-15 2025-09-11 21.980 56,700 -200 0.00% 1,246,266
2025-09-03 2025-09-01 21.538 56,900 +945 0.00% 1,225,489
2025-08-22 2025-08-20 20.887 55,955 +983 0.00% 1,168,720
2025-07-21 2025-07-17 20.338 54,972 -688 0.00% 1,118,003
2025-06-27 2025-06-25 19.951 55,660 -197 0.00% 1,110,487
2025-06-05 2025-06-03 18.446 55,857 -393 0.00% 1,030,353
2025-06-02 2025-05-29 17.389 56,250 -394 0.00% 978,115
2025-05-23 2025-05-21 17.429 56,644 -2,556 0.00% 987,270
2025-05-21 2025-05-19 17.165 59,200 -1,377 0.00% 1,016,168
2025-05-16 2025-05-14 17.063 60,577 +1,377 0.00% 1,033,644
2025-05-15 2025-05-13 17.124 59,200 +983 0.00% 1,013,760
2025-05-14 2025-05-12 17.084 58,217 +1,573 0.00% 994,559
2025-05-13 2025-05-09 17.328 56,644 -1,573 0.00% 981,510
2025-05-08 2025-05-06 16.901 58,217 +1,180 0.00% 983,903
2025-05-06 2025-04-30 17.429 57,037 -983 0.00% 994,120
2025-05-02 2025-04-29 17.145 58,020 +983 0.00% 994,733
2025-04-24 2025-04-22 16.474 57,037 -787 0.00% 939,600
2025-04-17 2025-04-15 16.209 57,824 +787 0.00% 937,277
2025-04-14 2025-04-10 15.782 57,037 -2,950 0.00% 900,160
2025-04-11 2025-04-09 15.335 59,987 +2,950 0.00% 919,877
2025-04-01 2025-03-28 18.412 57,037 +1,601 0.00% 1,050,184
2025-03-27 2025-03-25 18.136 55,436 +940 0.00% 1,005,366
2025-03-18 2025-03-14 18.242 54,496 -3,195 0.00% 994,119
2025-03-17 2025-03-13 17.369 57,691 -1,127 0.00% 1,002,054
2025-03-13 2025-03-11 17.156 58,818 +939 0.00% 1,009,109
2025-03-10 2025-03-06 17.007 57,879 +1,128 0.00% 984,375
2025-03-07 2025-03-05 16.922 56,751 -1,128 0.00% 960,358
2025-03-04 2025-02-28 16.390 57,879 -2,630 0.00% 948,647
2025-02-27 2025-02-25 16.390 60,509 -1,880 0.00% 991,753
2025-02-26 2025-02-24 16.475 62,389 -9,020 0.00% 1,027,878
2025-02-25 2025-02-21 15.858 71,409 +2,631 0.00% 1,132,405
2025-02-21 2025-02-19 15.986 68,778 +4,322 0.00% 1,099,467
2025-02-20 2025-02-18 16.220 64,456 +6,202 0.00% 1,045,469
2025-02-19 2025-02-17 16.795 58,254 -7,517 0.00% 978,353
2025-02-13 2025-02-11 15.964 65,771 -1,691 0.00% 1,049,998
2025-02-12 2025-02-10 16.135 67,462 +563 0.00% 1,088,482
2025-02-11 2025-02-07 16.135 66,899 -334,117 0.00% 1,079,398
2025-02-10 2025-02-06 16.177 401,016 +337,876 0.01% 6,487,360
2025-02-07 2025-02-05 16.305 63,140 +3,006 0.00% 1,029,499
2025-02-06 2025-02-04 16.709 60,134 -939 0.00% 1,004,807
2025-02-05 2025-02-03 16.475 61,073 -1,879 0.00% 1,006,197
2025-02-03 2025-01-24 16.390 62,952 +3,006 0.00% 1,031,794
2025-01-27 2025-01-23 16.539 59,946 +3,571 0.00% 991,457
2025-01-24 2025-01-22 16.837 56,375 -3,571 0.00% 949,196
2025-01-22 2025-01-20 16.816 59,946 -1,879 0.00% 1,008,045
2025-01-21 2025-01-17 16.326 61,825 -475,431 0.00% 1,009,374
2025-01-20 2025-01-16 16.177 537,256 +474,679 0.01% 8,691,357
2025-01-17 2025-01-15 16.028 62,577 -399,136 0.00% 1,003,003
2025-01-16 2025-01-14 15.986 461,713 +400,264 0.01% 7,380,823
2025-01-14 2025-01-10 16.135 61,449 +188 0.00% 991,464
2025-01-13 2025-01-09 16.326 61,261 -940 0.00% 1,000,166
2025-01-10 2025-01-08 16.199 62,201 -1,879 0.00% 1,007,569
2025-01-09 2025-01-07 16.199 64,080 +2,819 0.00% 1,038,006
2025-01-08 2025-01-06 16.262 61,261 +188 0.00% 996,254
2025-01-06 2025-01-02 16.539 61,073 +1,315 0.00% 1,010,097
2024-12-27 2024-12-20 16.582 59,758 +940 0.00% 990,892
2024-12-20 2024-12-18 16.986 58,818 -2,819 0.00% 999,093
2024-12-17 2024-12-13 16.816 61,637 +1,879 0.00% 1,036,481
2024-12-16 2024-12-12 17.007 59,758 -939 0.00% 1,016,332
2024-12-13 2024-12-11 16.773 60,697 +939 0.00% 1,018,090
2024-12-12 2024-12-10 16.752 59,758 +3,759 0.00% 1,001,068
2024-12-11 2024-12-09 17.050 55,999 +939 0.00% 954,785
2024-12-10 2024-12-06 17.050 55,060 -3,758 0.00% 938,775
2024-12-09 2024-12-05 16.560 58,818 +188 0.00% 974,053
2024-12-06 2024-12-04 16.411 58,630 +751 0.00% 962,204
2024-12-03 2024-11-29 16.497 57,879 -5,073 0.00% 954,807
2024-12-02 2024-11-28 16.560 62,952 +6,013 0.00% 1,042,514
2024-11-29 2024-11-27 16.731 56,939 +1,879 0.00% 952,632
2024-11-11 2024-11-07 17.561 55,060 -1,127 0.00% 966,903
2024-11-06 2024-11-04 17.433 56,187 -3,571 0.00% 979,518
2024-11-05 2024-11-01 17.242 59,758 -1,315 0.00% 1,030,324
2024-11-01 2024-10-30 17.007 61,073 -3,007 0.00% 1,038,697
2024-10-31 2024-10-29 17.135 64,080 +3,383 0.00% 1,098,022
2024-10-30 2024-10-28 17.348 60,697 -940 0.00% 1,052,974
2024-10-28 2024-10-24 17.050 61,637 +940 0.00% 1,050,913
2024-10-25 2024-10-23 17.348 60,697 +563 0.00% 1,052,974
2024-10-22 2024-10-18 17.476 60,134 +940 0.00% 1,050,887
2024-10-18 2024-10-16 17.369 59,194 -940 0.00% 1,028,160
2024-10-10 2024-10-08 17.199 60,134 -159,542 0.00% 1,034,247
2024-10-09 2024-10-07 18.008 219,676 +158,697 0.00% 3,955,904
2024-10-08 2024-10-04 18.029 60,979 -752 0.00% 1,099,402
2024-10-04 2024-10-02 18.391 61,731 -333,178 0.00% 1,135,298
2024-10-03 2024-09-30 17.007 394,909 +62,013 0.01% 6,716,400
2024-09-30 2024-09-26 16.688 332,896 -2,255 0.01% 5,555,426
2024-09-27 2024-09-25 16.050 335,151 +376 0.01% 5,379,038
2024-09-26 2024-09-24 15.964 334,775 +1,879 0.01% 5,344,499
2024-09-13 2024-09-11 14.772 332,896 -1,879 0.01% 4,917,686
2024-09-09 2024-09-04 14.517 334,775 -834 0.01% 4,859,931
2024-09-04 2024-09-02 15.649 335,609 +7,847 0.01% 5,252,026
2024-08-29 2024-08-27 16.368 327,762 +1,182 0.01% 5,364,970
2024-08-19 2024-08-15 14.908 326,580 +53,039 0.01% 4,868,716
2024-08-16 2024-08-14 15.453 273,541 +38,723 0.01% 4,227,051
2024-08-12 2024-08-08 15.802 234,818 -9,176 0.00% 3,710,549
2024-08-07 2024-08-05 13.731 243,994 -11,012 0.00% 3,350,337
2024-07-17 2024-07-15 14.320 255,006 +918 0.00% 3,651,611
2024-07-16 2024-07-12 14.625 254,088 -918 0.00% 3,715,998
2024-07-12 2024-07-10 13.797 255,006 +4,588 0.00% 3,518,219
2024-07-10 2024-07-08 14.124 250,418 -18,352 0.00% 3,536,790
2024-07-09 2024-07-05 14.429 268,770 -114,702 0.01% 3,877,998
2024-07-08 2024-07-04 14.298 383,472 -25,143 0.01% 5,482,849
2024-07-05 2024-07-03 14.036 408,615 -2,385 0.01% 5,735,469
2024-07-04 2024-07-02 13.404 411,000 +155,994 0.01% 5,509,164
2024-07-02 2024-06-27 13.491 255,006 -293,637 0.00% 3,440,407
2024-06-28 2024-06-26 13.709 548,643 -220,228 0.01% 7,521,583
2024-06-27 2024-06-25 13.535 768,871 +39,641 0.01% 10,406,720
2024-06-26 2024-06-24 13.513 729,230 -240,966 0.01% 9,854,282
2024-06-25 2024-06-21 13.557 970,196 +64,233 0.02% 13,152,813
2024-06-24 2024-06-20 13.862 905,963 +266,109 0.02% 12,558,459
2024-06-21 2024-06-19 14.254 639,854 +394,575 0.01% 9,120,684
2024-06-18 2024-06-14 14.363 245,279 +734 0.00% 3,523,016
2024-06-13 2024-06-11 14.799 244,545 +734 0.00% 3,619,073
2024-06-12 2024-06-07 15.235 243,811 +1,285 0.00% 3,714,491
2024-06-11 2024-06-06 15.301 242,526 +1,468 0.00% 3,710,771
2024-06-07 2024-06-05 15.584 241,058 +1,468 0.00% 3,756,612
2024-06-06 2024-06-04 15.824 239,590 -11,745 0.00% 3,791,177
2024-06-03 2024-05-30 15.213 251,335 +367 0.00% 3,823,642
2024-05-31 2024-05-29 15.475 250,968 +1,468 0.00% 3,883,698
2024-05-29 2024-05-27 15.998 249,500 +918 0.00% 3,991,493
2024-05-28 2024-05-24 16.042 248,582 +1,835 0.00% 3,987,643
2024-05-27 2024-05-23 16.347 246,747 +2,753 0.00% 4,033,499
2024-05-24 2024-05-22 16.543 243,994 +917 0.00% 4,036,358
2024-05-23 2024-05-21 16.608 243,077 +4,588 0.00% 4,037,082
2024-05-22 2024-05-20 17.197 238,489 -1,468 0.00% 4,101,230
2024-05-21 2024-05-17 16.979 239,957 -2,753 0.00% 4,074,175
2024-05-20 2024-05-16 16.739 242,710 +3,854 0.00% 4,062,727
2024-05-17 2024-05-14 16.652 238,856 +367 0.00% 3,977,391
2024-05-10 2024-05-08 16.586 238,489 +1,836 0.00% 3,955,686
2024-05-09 2024-05-07 17.284 236,653 +3,120 0.00% 4,090,289
2024-05-02 2024-04-29 17.633 233,533 -918 0.00% 4,117,803
2024-04-25 2024-04-23 16.717 234,451 -367 0.00% 3,919,370
2024-04-24 2024-04-22 16.674 234,818 -3,303 0.00% 3,915,269
2024-04-23 2024-04-19 16.325 238,121 +1,468 0.00% 3,887,302
2024-04-22 2024-04-18 16.477 236,653 -1,468 0.00% 3,899,443
2024-04-18 2024-04-16 16.216 238,121 +917 0.00% 3,861,352
2024-04-17 2024-04-15 16.499 237,204 +1,101 0.00% 3,913,692
2024-04-16 2024-04-12 16.630 236,103 +1,652 0.00% 3,926,403
2024-04-05 2024-04-02 16.957 234,451 -4,588 0.00% 3,975,580
2024-04-03 2024-03-28 18.737 239,039 +550 0.00% 4,478,769
2024-04-02 2024-03-27 18.737 238,489 +10,445 0.00% 4,468,464
2024-03-27 2024-03-25 18.440 228,044 +4,738 0.00% 4,205,186
2024-03-25 2024-03-21 18.896 223,306 -5,089 0.00% 4,219,616
2024-03-20 2024-03-18 18.258 228,395 +2,984 0.00% 4,170,011
2024-03-19 2024-03-15 18.714 225,411 -1,404 0.00% 4,218,289
2024-03-18 2024-03-14 18.759 226,815 +2,105 0.00% 4,254,903
2024-03-15 2024-03-13 18.600 224,710 +878 0.00% 4,179,560
2024-03-07 2024-03-05 17.825 223,832 +877 0.00% 3,989,762
2024-02-29 2024-02-27 18.030 222,955 -877 0.00% 4,019,868
2024-02-22 2024-02-20 17.734 223,832 +1,404 0.00% 3,969,354
2024-02-15 2024-02-09 16.959 222,428 -71,247 0.00% 3,772,076
2024-02-06 2024-02-02 16.685 293,675 -189,350 0.01% 4,900,000
2024-02-02 2024-01-31 16.617 483,025 +1,580 0.01% 8,026,296
2024-02-01 2024-01-30 17.095 481,445 +175 0.01% 8,230,496
2024-01-29 2024-01-25 17.665 481,270 -614 0.01% 8,501,754
2024-01-22 2024-01-18 17.073 481,884 +186,015 0.01% 8,227,017
2024-01-04 2024-01-02 17.665 295,869 -351 0.01% 5,226,599
2024-01-03 2023-12-29 18.007 296,220 -526 0.01% 5,334,080
2023-12-29 2023-12-27 17.734 296,746 +877 0.01% 5,262,384
2023-12-19 2023-12-15 17.711 295,869 -702 0.01% 5,240,087
2023-12-11 2023-12-07 17.551 296,571 +702 0.01% 5,205,201
2023-12-08 2023-12-06 17.711 295,869 -1,579 0.01% 5,240,087
2023-12-07 2023-12-05 17.027 297,448 +702 0.01% 5,064,653
2023-12-06 2023-12-04 17.346 296,746 +351 0.01% 5,147,396
2023-12-05 2023-12-01 17.415 296,395 -527 0.01% 5,161,576
2023-12-04 2023-11-30 17.301 296,922 -526 0.01% 5,136,913
2023-12-01 2023-11-29 17.323 297,448 +1,579 0.01% 5,152,793
2023-11-30 2023-11-28 17.734 295,869 -1,579 0.01% 5,246,831
2023-11-29 2023-11-27 17.688 297,448 +1,579 0.01% 5,261,273
2023-11-22 2023-11-20 17.916 295,869 +1,755 0.01% 5,300,783
2023-11-17 2023-11-15 18.053 294,114 -2,457 0.01% 5,309,565
2023-11-14 2023-11-10 16.959 296,571 +351 0.01% 5,029,440
2023-11-10 2023-11-08 17.255 296,220 +351 0.01% 5,111,264
2023-11-09 2023-11-07 17.301 295,869 +1,755 0.01% 5,118,696
2023-10-26 2023-10-24 17.004 294,114 -1,667 0.01% 5,001,181
2023-10-04 2023-09-29 18.623 295,781 -3,159 0.01% 5,508,209
2023-10-03 2023-09-28 18.098 298,940 +3,159 0.01% 5,410,315
2023-09-20 2023-09-18 17.984 295,781 -186,015 0.01% 5,319,433
2023-09-06 2023-09-04 19.879 481,796 +9,808 0.01% 9,577,740
2023-09-05 2023-08-31 19.065 471,988 +1,032 0.01% 8,998,675
2023-08-30 2023-08-28 19.902 470,956 +860 0.01% 9,373,199
2023-08-29 2023-08-25 19.786 470,096 +860 0.01% 9,301,433
2023-08-25 2023-08-23 19.461 469,236 +861 0.01% 9,131,677
2023-08-24 2023-08-22 19.368 468,375 -689 0.01% 9,071,361
2023-08-22 2023-08-18 20.251 469,064 +182,361 0.01% 9,499,134
2023-08-16 2023-08-14 21.042 286,703 +172 0.01% 6,032,739
2023-08-07 2023-08-03 22.181 286,531 -860 0.01% 6,355,559
2023-08-04 2023-08-02 21.832 287,391 +516 0.01% 6,274,404
2023-08-03 2023-08-01 22.344 286,875 +1,205 0.01% 6,409,879
2023-07-31 2023-07-27 22.809 285,670 -861 0.01% 6,515,795
2023-07-28 2023-07-26 22.042 286,531 -1,204 0.01% 6,315,587
2023-07-25 2023-07-21 21.414 287,735 +1,204 0.01% 6,161,494
2023-07-06 2023-07-04 22.321 286,531 +861 0.01% 6,395,531
2023-06-23 2023-06-20 22.623 285,670 -7,570 0.01% 6,462,659
2023-06-21 2023-06-19 23.111 293,240 +7,570 0.01% 6,777,091
2023-05-16 2023-05-12 23.832 285,670 -182,361 0.01% 6,808,042
2023-05-11 2023-05-09 24.646 468,031 -2,581 0.01% 11,534,910
2023-05-10 2023-05-08 24.704 470,612 -2,581 0.01% 11,625,876
2023-05-03 2023-04-28 24.471 473,193 -20,472 0.01% 11,579,616
2023-05-02 2023-04-27 23.948 493,665 +20,472 0.01% 11,822,336
2023-04-17 2023-04-13 23.948 473,193 -60,213 0.01% 11,332,071
2023-04-14 2023-04-12 23.599 533,406 -86,019 0.01% 12,588,027
2023-04-13 2023-04-11 23.367 619,425 +172 0.01% 14,473,999
2023-04-12 2023-04-06 23.425 619,253 -43,010 0.01% 14,505,975
2023-04-03 2023-03-30 24.361 662,263 +21,463 0.01% 16,133,583
2023-03-31 2023-03-29 24.121 640,800 -1,663 0.01% 15,456,536
2023-03-30 2023-03-28 23.892 642,463 +1,663 0.01% 15,349,798
2023-03-29 2023-03-27 24.061 640,800 +831 0.01% 15,417,991
2023-03-24 2023-03-22 24.602 639,969 -831 0.01% 15,744,452
2023-03-13 2023-03-09 25.264 640,800 +831 0.01% 16,188,891
2023-03-02 2023-02-28 24.843 639,969 -831 0.01% 15,898,432
2023-03-01 2023-02-27 24.843 640,800 -333 0.01% 15,919,076
2023-02-28 2023-02-24 24.782 641,133 +333 0.01% 15,888,784
2023-02-27 2023-02-23 24.421 640,800 +831 0.01% 15,649,261
2023-02-20 2023-02-16 25.384 639,969 -499 0.01% 16,244,887
2023-02-09 2023-02-07 25.384 640,468 +166 0.01% 16,257,553
2023-02-07 2023-02-03 26.467 640,302 -831 0.01% 16,946,610
2023-02-06 2023-02-02 26.166 641,133 -582 0.01% 16,775,779
2023-02-03 2023-02-01 26.166 641,715 +832 0.01% 16,791,007
2023-02-01 2023-01-30 27.609 640,883 -11,804 0.01% 17,694,437
2023-01-31 2023-01-27 27.549 652,687 +11,637 0.01% 17,981,079
2023-01-10 2023-01-06 26.527 641,050 -2,493 0.01% 17,004,967
2023-01-06 2023-01-04 25.504 643,543 +5,153 0.01% 16,413,029
2023-01-04 2022-12-30 23.868 638,390 -831 0.01% 15,237,125
2023-01-03 2022-12-29 23.507 639,221 +665 0.01% 15,026,260
2022-12-30 2022-12-28 23.531 638,556 -1,164 0.01% 15,025,992
2022-12-28 2022-12-22 23.627 639,720 -831 0.01% 15,114,950
2022-12-20 2022-12-16 23.218 640,551 +831 0.01% 14,872,580
2022-12-14 2022-12-12 23.459 639,720 -1,995 0.01% 15,007,206
2022-12-13 2022-12-09 23.387 641,715 -1,163 0.01% 15,007,687
2022-12-12 2022-12-08 22.352 642,878 +166 0.01% 14,369,762
2022-12-09 2022-12-07 21.799 642,712 +1,164 0.01% 14,010,380
2022-11-14 2022-11-10 19.609 641,548 +11,471 0.01% 12,580,331
2022-11-11 2022-11-09 19.417 630,077 +83,123 0.01% 12,234,112
2022-11-10 2022-11-08 19.369 546,954 +382,369 0.01% 10,593,805
2022-11-09 2022-11-07 19.489 164,585 +24,937 0.00% 3,207,603
2022-11-08 2022-11-04 19.080 139,648 +8,313 0.00% 2,664,485
2022-11-04 2022-11-02 18.551 131,335 +332 0.00% 2,436,353
2022-10-26 2022-10-24 19.104 131,003 +831 0.00% 2,502,690
2022-10-18 2022-10-14 20.379 130,172 -29,259 0.00% 2,652,811
2022-10-17 2022-10-13 20.476 159,431 +31,088 0.00% 3,264,432
2022-10-12 2022-10-10 20.740 128,343 -35,078 0.00% 2,661,857
2022-10-11 2022-10-07 21.005 163,421 +35,078 0.00% 3,432,633
2022-10-07 2022-10-05 21.029 128,343 +333 0.00% 2,698,913
2022-09-16 2022-09-14 22.304 128,010 -16,791 0.00% 2,855,150
2022-09-15 2022-09-13 22.713 144,801 +16,791 0.00% 3,288,886
2022-09-07 2022-09-05 22.333 128,010 +2,233 0.00% 2,858,832
2022-08-29 2022-08-25 22.112 125,777 +2,287 0.00% 2,781,242
2022-08-22 2022-08-18 23.214 123,490 +817 0.00% 2,866,751
2022-08-19 2022-08-17 23.410 122,673 -817 0.00% 2,871,817
2022-08-16 2022-08-12 22.847 123,490 +817 0.00% 2,821,391
2022-07-27 2022-07-25 22.872 122,673 -654 0.00% 2,805,729
2022-07-25 2022-07-21 22.553 123,327 +654 0.00% 2,781,427
2022-07-06 2022-07-04 23.239 122,673 -1,302 0.00% 2,850,789
2022-07-05 2022-06-30 23.851 123,975 -817 0.00% 2,956,943
2022-06-29 2022-06-27 23.386 124,792 +817 0.00% 2,918,367
2022-06-23 2022-06-21 23.165 123,975 -817 0.00% 2,871,938
2022-06-21 2022-06-17 22.357 124,792 +817 0.00% 2,790,020
2022-06-17 2022-06-15 23.092 123,975 +327 0.00% 2,862,831
2022-05-26 2022-05-24 23.410 123,648 +326 0.00% 2,894,642
2022-05-11 2022-05-06 23.214 123,322 +164 0.00% 2,862,851
2022-05-04 2022-04-29 23.239 123,158 -212,514 0.00% 2,862,060
2022-05-03 2022-04-28 23.729 335,672 +212,514 0.01% 7,965,054
2022-04-07 2022-04-04 24.365 123,158 -23,359 0.00% 3,000,790
2022-04-06 2022-04-01 24.072 146,517 +23,359 0.00% 3,526,886
2022-03-30 2022-03-28 26.284 123,158 +3,826 0.00% 3,237,073
2022-03-21 2022-03-17 25.172 119,332 -2,815 0.00% 3,003,812
2022-03-18 2022-03-16 23.378 122,147 +950 0.00% 2,855,493
2022-03-10 2022-03-08 24.565 121,197 +3,448 0.00% 2,977,246
2022-02-17 2022-02-15 26.979 117,749 -950 0.00% 3,176,740
2022-02-15 2022-02-11 26.726 118,699 +2,532 0.00% 3,172,371
2022-02-07 2022-01-31 26.158 116,167 -252,443 0.00% 3,038,643
2022-02-04 2022-01-27 25.905 368,610 +245,321 0.01% 9,548,772
2022-01-28 2022-01-26 26.158 123,289 -39,726 0.00% 3,224,937
2022-01-27 2022-01-25 25.778 163,015 +46,848 0.00% 4,202,273
2022-01-25 2022-01-21 25.905 116,167 -949 0.00% 3,009,284
2022-01-24 2022-01-20 25.248 117,116 +949 0.00% 2,956,911
2022-01-12 2022-01-10 25.715 116,167 -949 0.00% 2,987,265
2022-01-06 2022-01-04 25.336 117,116 +1,582 0.00% 2,967,270
2021-12-30 2021-12-28 24.414 115,534 -1,108 0.00% 2,820,613
2021-12-21 2021-12-17 24.212 116,642 -633 0.00% 2,824,080
2021-12-13 2021-12-09 24.894 117,275 +633 0.00% 2,919,431
2021-11-29 2021-11-25 25.715 116,642 +950 0.00% 2,999,480
2021-11-26 2021-11-24 26.031 115,692 -1,583 0.00% 3,011,599
2021-11-25 2021-11-23 25.968 117,275 -1,205 0.00% 3,045,396
2021-11-24 2021-11-22 26.410 118,480 +1,205 0.00% 3,129,089
2021-11-23 2021-11-19 26.537 117,275 -1,108 0.00% 3,112,084
2021-11-19 2021-11-17 26.600 118,383 -6,014 0.00% 3,148,966
2021-11-08 2021-11-04 25.968 124,397 +7,597 0.00% 3,230,340
2021-10-22 2021-10-20 26.916 116,800 -2,057 0.00% 3,143,757
2021-10-19 2021-10-15 26.410 118,857 +1,108 0.00% 3,139,045
2021-09-21 2021-09-17 25.096 117,749 +158 0.00% 2,955,038
2021-09-08 2021-09-06 26.560 117,591 +1,782 0.00% 3,123,236
2021-09-07 2021-09-03 26.945 115,809 +936 0.00% 3,120,484
2021-09-06 2021-09-02 27.330 114,873 +1,091 0.00% 3,139,482
2021-08-24 2021-08-20 28.677 113,782 -1,559 0.00% 3,262,958
2021-08-19 2021-08-17 29.255 115,341 +1,715 0.00% 3,374,263
2021-07-09 2021-07-07 29.832 113,626 -1,871 0.00% 3,389,698
2021-07-08 2021-07-06 29.575 115,497 -2,338 0.00% 3,415,875
2021-07-06 2021-07-02 29.447 117,835 +779 0.00% 3,469,903
2021-06-25 2021-06-23 30.281 117,056 -2,338 0.00% 3,544,590
2021-06-18 2021-06-16 29.960 119,394 -17,302 0.00% 3,577,089
2021-06-17 2021-06-15 29.960 136,696 +17,302 0.00% 4,095,464
2021-06-15 2021-06-10 30.409 119,394 -7,793 0.00% 3,630,707
2021-06-04 2021-06-02 29.447 127,187 -11,379 0.00% 3,745,293
2021-06-03 2021-06-01 28.741 138,566 +11,379 0.00% 3,982,585
2021-05-27 2021-05-25 29.832 127,187 -1,559 0.00% 3,794,251
2021-05-21 2021-05-18 29.640 128,746 -14,184 0.00% 3,815,980
2021-05-07 2021-05-05 29.255 142,930 +155 0.00% 4,181,370
2021-05-06 2021-05-04 29.447 142,775 -818 0.00% 4,204,315
2021-05-03 2021-04-29 29.768 143,593 +1,559 0.00% 4,274,464
2021-04-30 2021-04-28 29.896 142,034 +818 0.00% 4,246,280
2021-04-22 2021-04-20 30.538 141,216 -467 0.00% 4,312,422
2021-04-16 2021-04-14 30.281 141,683 +7,793 0.00% 4,290,324
2021-04-14 2021-04-12 30.089 133,890 -3,897 0.00% 4,028,574
2021-04-01 2021-03-30 31.308 137,787 -2,727 0.00% 4,313,784
2021-03-30 2021-03-26 31.201 140,514 +3,564 0.00% 4,384,154
2021-03-26 2021-03-24 30.938 136,950 -1,785 0.00% 4,236,895
2021-03-22 2021-03-18 32.188 138,735 -1,596 0.00% 4,465,630
2021-03-16 2021-03-12 32.386 140,331 -3,728 0.00% 4,544,714
2021-03-12 2021-03-10 32.649 144,059 +3,728 0.00% 4,703,378
2021-03-11 2021-03-09 32.912 140,331 -265 0.00% 4,618,612
2021-03-10 2021-03-08 32.057 140,596 +265 0.00% 4,507,023
2021-03-04 2021-03-02 31.991 140,331 -2,658 0.00% 4,489,291
2021-02-26 2021-02-24 31.332 142,989 -2,127 0.00% 4,480,200
2021-02-25 2021-02-23 31.596 145,116 -2,127 0.00% 4,585,053
2021-02-18 2021-02-16 31.069 147,243 -760 0.00% 4,574,720
2020-11-24 2020-11-20 31.398 148,003 -15,191 0.00% 4,647,044
2020-11-17 2020-11-13 31.991 163,194 -3,798 0.00% 5,220,695
2020-11-16 2020-11-12 32.583 166,992 +3,798 0.00% 5,441,125
2020-11-09 2020-11-05 28.436 163,194 -6,381 0.00% 4,640,618
2020-10-12 2020-10-08 27.778 169,575 -1,519 0.00% 4,710,447
2020-10-08 2020-10-06 27.844 171,094 +1,519 0.00% 4,763,904
2020-10-06 2020-09-30 26.856 169,575 -68,819 0.00% 4,554,176
2020-10-05 2020-09-29 26.067 238,394 +68,819 0.01% 6,214,102
2020-09-30 2020-09-28 26.330 169,575 -6,077 0.00% 4,464,879
2020-09-10 2020-09-08 27.850 175,652 -170,909 0.00% 4,891,829
2020-09-09 2020-09-07 27.850 346,561 +173,437 0.01% 9,651,567
2020-09-03 2020-09-01 27.582 173,124 +299 0.00% 4,775,176
2020-09-02 2020-08-31 28.050 172,825 -6,738 0.00% 4,847,725
2020-08-18 2020-08-14 26.073 179,563 -7,487 0.00% 4,681,756
2020-08-10 2020-08-06 24.577 187,050 +7,487 0.00% 4,597,139
2020-08-06 2020-08-04 24.337 179,563 -2,246 0.00% 4,369,958
2020-08-04 2020-07-31 23.909 181,809 +5,241 0.00% 4,346,908
2020-08-03 2020-07-30 23.508 176,568 -2,097 0.00% 4,150,847
2020-07-29 2020-07-27 23.108 178,665 +1,348 0.00% 4,128,551
2020-07-24 2020-07-22 23.963 177,317 +3,144 0.00% 4,248,982
2020-07-22 2020-07-20 24.524 174,173 -2,845 0.00% 4,271,354
2020-07-21 2020-07-17 24.604 177,018 +2,845 0.00% 4,355,311
2020-07-20 2020-07-16 24.898 174,173 -5,689 0.00% 4,336,495
2020-07-17 2020-07-15 25.138 179,862 -176,236 0.00% 4,521,381
2020-07-16 2020-07-14 25.325 356,098 -7,487 0.01% 9,018,202
2020-07-15 2020-07-13 25.058 363,585 -1,198 0.01% 9,110,682
2020-07-14 2020-07-10 24.898 364,783 +175,338 0.01% 9,082,232
2020-07-13 2020-07-09 24.817 189,445 +3,743 0.00% 4,701,549
2020-07-08 2020-07-06 26.367 185,702 +2,845 0.00% 4,896,388
2020-07-02 2020-06-29 25.752 182,857 -3,743 0.00% 4,709,022
2020-06-30 2020-06-26 26.447 186,600 -150 0.00% 4,935,020
2020-06-26 2020-06-23 26.420 186,750 +150 0.00% 4,933,998
2020-06-23 2020-06-19 27.382 186,600 -5,391 0.00% 5,109,490
2020-06-19 2020-06-17 26.100 191,991 +3,744 0.00% 5,010,920
2020-06-15 2020-06-11 26.073 188,247 +1,497 0.00% 4,908,174
2020-06-12 2020-06-10 26.634 186,750 +1,497 0.00% 4,973,909
2020-06-10 2020-06-08 26.313 185,253 -748 0.00% 4,874,651
2020-06-09 2020-06-05 26.046 186,001 -113 0.00% 4,844,645
2020-06-08 2020-06-04 24.657 186,114 -5,390 0.00% 4,589,050
2020-06-05 2020-06-03 24.470 191,504 +6,139 0.00% 4,686,142
2020-06-04 2020-06-02 24.443 185,365 -14,973 0.00% 4,530,967
2020-06-03 2020-06-01 24.016 200,338 +29,946 0.00% 4,811,330
2020-06-02 2020-05-29 23.054 170,392 -3,444 0.00% 3,928,277
2020-05-29 2020-05-27 23.375 173,836 -79,508 0.00% 4,063,403
2020-05-28 2020-05-26 23.882 253,344 +79,508 0.01% 6,050,485
2020-05-26 2020-05-22 24.283 173,836 +3,893 0.00% 4,221,295
2020-05-21 2020-05-19 28.317 169,943 -16,470 0.00% 4,812,284
2020-05-18 2020-05-14 27.850 186,413 +14,374 0.00% 5,191,518
2020-05-14 2020-05-12 28.584 172,039 +5,840 0.00% 4,917,595
2020-05-11 2020-05-07 28.317 166,199 -15,423 0.00% 4,706,265
2020-05-08 2020-05-06 28.317 181,622 +17,070 0.00% 5,142,998
2020-05-06 2020-05-04 28.317 164,552 -7,487 0.00% 4,659,626
2020-05-05 2020-04-29 29.052 172,039 +6,289 0.00% 4,998,023
2020-05-04 2020-04-28 29.386 165,750 -102,717 0.00% 4,870,665
2020-04-29 2020-04-27 29.252 268,467 +102,567 0.01% 7,853,208
2020-04-17 2020-04-15 28.651 165,900 -1,048 0.00% 4,753,196
2020-04-02 2020-03-31 29.928 166,948 -749 0.00% 4,996,497
2020-04-01 2020-03-30 28.624 167,697 +169 0.00% 4,800,199
2020-03-31 2020-03-27 28.830 167,528 -146 0.00% 4,829,861
2020-03-30 2020-03-26 28.212 167,674 -5,682 0.00% 4,730,483
2020-03-20 2020-03-18 26.963 173,356 -7,138 0.00% 4,674,210
2020-03-17 2020-03-13 29.860 180,494 -36 0.00% 5,389,518
2020-03-04 2020-03-02 31.782 180,530 +7,284 0.00% 5,737,574
2020-03-03 2020-02-28 31.645 173,246 +1,456 0.00% 5,482,291
2020-03-02 2020-02-27 32.606 171,790 +1,166 0.00% 5,601,307
2020-02-25 2020-02-21 33.155 170,624 +146 0.00% 5,656,987
2020-02-05 2020-02-03 32.743 170,478 +1,456 0.00% 5,581,933
2020-01-31 2020-01-29 35.214 169,022 -2,258 0.00% 5,951,940
2020-01-29 2020-01-22 35.832 171,280 +1,457 0.00% 6,137,268
2020-01-23 2020-01-21 36.175 169,823 +14,568 0.00% 6,143,347
2020-01-17 2020-01-15 37.411 155,255 -10,198 0.00% 5,808,179
2020-01-14 2020-01-10 35.351 165,453 -1,019 0.00% 5,848,975
2020-01-07 2020-01-03 34.596 166,472 +1,457 0.00% 5,759,299
2020-01-03 2019-12-31 35.489 165,015 +3,205 0.00% 5,856,146
2019-12-06 2019-12-04 33.772 161,810 -14,569 0.00% 5,464,726
2019-12-03 2019-11-29 33.429 176,379 -1,893 0.00% 5,896,221
2019-12-02 2019-11-28 33.567 178,272 -765 0.00% 5,983,977
2019-11-21 2019-11-19 32.811 179,037 +14,568 0.00% 5,874,469
2019-11-15 2019-11-13 31.164 164,469 +146 0.00% 5,125,519
2019-11-13 2019-11-11 32.606 164,323 +11,945 0.00% 5,357,842
2019-11-07 2019-11-05 33.978 152,378 -41,519 0.00% 5,177,563
2019-11-06 2019-11-04 33.772 193,897 -12,674 0.00% 6,548,383
2019-11-05 2019-11-01 34.253 206,571 +54,193 0.00% 7,075,674
2019-11-04 2019-10-31 33.910 152,378 +729 0.00% 5,167,103
2019-10-30 2019-10-28 34.116 151,649 -1,457 0.00% 5,173,612
2019-10-23 2019-10-21 32.537 153,106 +4,079 0.00% 4,981,596
2019-10-18 2019-10-16 33.635 149,027 +3,788 0.00% 5,012,553
2019-10-17 2019-10-15 32.125 145,239 +1,456 0.00% 4,665,810
2019-10-15 2019-10-11 32.880 143,783 -1,456 0.00% 4,727,603
2019-10-09 2019-10-04 33.704 145,239 -145,681 0.00% 4,895,112
2019-10-08 2019-10-03 34.322 290,920 -6,264 0.01% 9,984,849
2019-10-03 2019-09-30 33.772 297,184 +2,185 0.01% 10,036,642
2019-09-25 2019-09-23 33.704 294,999 +2,914 0.01% 9,942,599
2019-09-24 2019-09-20 34.322 292,085 -10,489 0.01% 10,024,833
2019-09-23 2019-09-19 35.145 302,574 +14,859 0.01% 10,634,069
2019-09-20 2019-09-18 34.802 287,715 -4,079 0.01% 10,013,096
2019-09-19 2019-09-17 35.489 291,794 +4,225 0.01% 10,355,351
2019-09-12 2019-09-10 35.763 287,569 -1,457 0.01% 10,284,370
2019-09-11 2019-09-09 36.038 289,026 -7,284 0.01% 10,415,836
2019-09-09 2019-09-05 36.312 296,310 +5,827 0.01% 10,759,693
2019-09-06 2019-09-04 37.067 290,483 +148,594 0.01% 10,767,438
2019-09-04 2019-09-02 35.616 141,889 -48,811 0.00% 5,053,502
2019-09-03 2019-08-30 35.755 190,700 +2,160 0.00% 6,818,428
2019-08-29 2019-08-27 37.143 188,540 -9,074 0.00% 7,002,992
2019-08-28 2019-08-26 36.657 197,614 +9,074 0.00% 7,243,993
2019-08-26 2019-08-22 37.282 188,540 -2,160 0.00% 7,029,172
2019-08-23 2019-08-21 38.393 190,700 -5,229 0.00% 7,321,536
2019-08-21 2019-08-19 38.671 195,929 -1,296 0.00% 7,576,703
2019-08-20 2019-08-16 38.462 197,225 +6,481 0.00% 7,585,743
2019-08-16 2019-08-14 36.518 190,744 -756 0.00% 6,965,672
2019-08-09 2019-08-07 37.421 191,500 -3,702 0.00% 7,166,117
2019-08-07 2019-08-05 37.074 195,202 -4,321 0.00% 7,236,889
2019-08-05 2019-08-01 39.087 199,523 +51,709 0.00% 7,798,799
2019-08-02 2019-07-31 39.504 147,814 -8,354 0.00% 5,839,211
2019-07-30 2019-07-26 41.378 156,168 -1,584 0.00% 6,461,966
2019-07-29 2019-07-25 42.281 157,752 +1,440 0.00% 6,669,888
2019-07-25 2019-07-23 43.253 156,312 +144 0.00% 6,760,935
2019-07-24 2019-07-22 43.808 156,168 +144 0.00% 6,841,444
2019-07-19 2019-07-17 44.433 156,024 +1,009 0.00% 6,932,626
2019-07-17 2019-07-15 44.988 155,015 +4,321 0.00% 6,973,890
2019-07-16 2019-07-12 44.641 150,694 +144 0.00% 6,727,184
2019-07-03 2019-06-28 43.808 150,550 +144 0.00% 6,595,329
2019-07-02 2019-06-27 45.058 150,406 -756 0.00% 6,776,980
2019-06-26 2019-06-24 45.266 151,162 +756 0.00% 6,842,528
2019-06-25 2019-06-21 44.572 150,406 -24,198 0.00% 6,703,885
2019-06-24 2019-06-20 45.822 174,604 +24,198 0.00% 8,000,636
2019-06-20 2019-06-18 45.683 150,406 -3,601 0.00% 6,870,960
2019-06-18 2019-06-14 43.878 154,007 -2,017 0.00% 6,757,467
2019-06-17 2019-06-13 43.947 156,024 +3,889 0.00% 6,856,800
2019-06-13 2019-06-11 46.724 152,135 -28,807 0.00% 7,108,379
2019-06-12 2019-06-10 46.932 180,942 +8,246 0.00% 8,492,048
2019-06-11 2019-06-06 46.446 172,696 +16,564 0.00% 8,021,115
2019-06-05 2019-06-03 45.474 156,132 -720 0.00% 7,100,020
2019-06-04 2019-05-31 44.850 156,852 +3,457 0.00% 7,034,755
2019-05-29 2019-05-27 46.030 153,395 -144 0.00% 7,060,754
2019-05-28 2019-05-24 45.474 153,539 +3,745 0.00% 6,982,105
2019-05-24 2019-05-22 45.544 149,794 -7,922 0.00% 6,822,203
2019-05-21 2019-05-17 44.155 157,716 -2,161 0.00% 6,964,008
2019-05-16 2019-05-14 43.461 159,877 +13,684 0.00% 6,948,430
2019-05-14 2019-05-09 43.392 146,193 -14,404 0.00% 6,343,559
2019-05-08 2019-05-06 44.502 160,597 -15,700 0.00% 7,146,968
2019-04-18 2019-04-16 45.127 176,297 -7,922 0.00% 7,955,814
2019-04-17 2019-04-15 45.266 184,219 -12,243 0.00% 8,338,893
2019-04-12 2019-04-10 45.405 196,462 -7,202 0.00% 8,920,366
2019-04-09 2019-04-04 44.988 203,664 +42,923 0.00% 9,162,535
2019-04-02 2019-03-29 47.651 160,741 +2,660 0.00% 7,659,539
2019-03-19 2019-03-15 45.181 158,081 -6,304 0.00% 7,142,197
2019-03-18 2019-03-14 44.969 164,385 -708 0.00% 7,392,202
2019-03-05 2019-03-01 45.251 165,093 +7,649 0.00% 7,470,658
2019-03-04 2019-02-28 44.475 157,444 +7,083 0.00% 7,002,270
2019-03-01 2019-02-27 44.969 150,361 +5,383 0.00% 6,761,559
2019-02-27 2019-02-25 46.098 144,978 -17,565 0.00% 6,683,246
2019-02-21 2019-02-19 44.051 162,543 -1,417 0.00% 7,160,198
2019-02-19 2019-02-15 43.769 163,960 +1,417 0.00% 7,176,320
2019-02-14 2019-02-12 43.910 162,543 -1,134 0.00% 7,137,249
2019-02-13 2019-02-11 43.698 163,677 +284 0.00% 7,152,379
2019-02-11 2019-02-04 44.757 163,393 -709 0.00% 7,312,989
2019-02-08 2019-01-31 43.063 164,102 -1,133 0.00% 7,066,688
2019-02-01 2019-01-30 42.004 165,235 -708 0.00% 6,940,507
2019-01-30 2019-01-28 41.510 165,943 -2,833 0.00% 6,888,243
2019-01-28 2019-01-24 41.016 168,776 -1,275 0.00% 6,922,437
2019-01-23 2019-01-21 40.663 170,051 -3,258 0.00% 6,914,708
2019-01-22 2019-01-18 40.098 173,309 -10,624 0.00% 6,949,309
2019-01-21 2019-01-17 39.815 183,933 -1,417 0.00% 7,323,370
2019-01-18 2019-01-16 39.815 185,350 -15,581 0.00% 7,379,788
2019-01-17 2019-01-15 39.109 200,931 +12,040 0.00% 7,858,305
2019-01-16 2019-01-14 38.262 188,891 +14,165 0.00% 7,227,411
2019-01-15 2019-01-11 37.839 174,726 +3,400 0.00% 6,611,416
2019-01-14 2019-01-10 37.980 171,326 +1,133 0.00% 6,506,954
2019-01-10 2019-01-08 38.756 170,193 -1,416 0.00% 6,596,085
2019-01-09 2019-01-07 38.051 171,609 -8,216 0.00% 6,529,817
2019-01-03 2018-12-31 38.827 179,825 -425 0.00% 6,982,082
2019-01-02 2018-12-27 38.051 180,250 +142 0.00% 6,858,612
2018-12-28 2018-12-24 39.251 180,108 -63,745 0.00% 7,069,358
2018-12-27 2018-12-20 38.827 243,853 +63,745 0.01% 9,468,103
2018-12-12 2018-12-10 38.968 180,108 +141 0.00% 7,018,500
2018-12-11 2018-12-07 40.874 179,967 -141 0.00% 7,356,032
2018-12-04 2018-11-30 38.474 180,108 -567 0.00% 6,929,497
2018-12-03 2018-11-29 38.968 180,675 +1,983 0.00% 7,040,595
2018-11-29 2018-11-27 39.321 178,692 +11,899 0.00% 7,026,394
2018-11-23 2018-11-21 40.521 166,793 +708 0.00% 6,758,680
2018-11-21 2018-11-19 41.792 166,085 -1,983 0.00% 6,941,036
2018-11-14 2018-11-12 40.874 168,068 -2,125 0.00% 6,869,669
2018-11-07 2018-11-05 38.898 170,193 -141 0.00% 6,620,114
2018-11-05 2018-11-01 38.615 170,334 -2,975 0.00% 6,577,500
2018-11-01 2018-10-30 37.980 173,309 +7,083 0.00% 6,582,268
2018-10-29 2018-10-25 38.827 166,226 +3,541 0.00% 6,454,072
2018-10-26 2018-10-24 38.615 162,685 -7,083 0.00% 6,282,132
2018-10-23 2018-10-19 38.121 169,768 +7,225 0.00% 6,471,751
2018-10-22 2018-10-18 38.615 162,543 -7,225 0.00% 6,276,648
2018-10-19 2018-10-16 37.345 169,768 -7,791 0.00% 6,339,919
2018-10-15 2018-10-11 38.404 177,559 +2,125 0.00% 6,818,892
2018-10-10 2018-10-08 40.239 175,434 +1,983 0.00% 7,059,287
2018-10-08 2018-10-04 40.874 173,451 +1,275 0.00% 7,089,695
2018-10-05 2018-10-03 41.227 172,176 +708 0.00% 7,098,354
2018-09-17 2018-09-13 42.216 171,468 -3,541 0.00% 7,238,631
2018-09-11 2018-09-07 41.721 175,009 -14,449 0.00% 7,301,634
2018-09-05 2018-09-03 43.661 189,458 +1,678 0.00% 8,271,939
2018-08-29 2018-08-27 44.801 187,780 -5,967 0.00% 8,412,670
2018-08-20 2018-08-16 43.661 193,747 +702 0.00% 8,459,201
2018-08-15 2018-08-13 44.088 193,045 +13,338 0.00% 8,511,049
2018-08-09 2018-08-07 44.302 179,707 -141 0.00% 7,961,397
2018-08-07 2018-08-03 42.023 179,848 -4,633 0.00% 7,557,732
2018-08-06 2018-08-02 42.450 184,481 +5,335 0.00% 7,831,263
2018-08-03 2018-08-01 43.875 179,146 +141 0.00% 7,859,985
2018-07-13 2018-07-11 41.596 179,005 -1,404 0.00% 7,445,809
2018-07-11 2018-07-09 42.165 180,409 -1,264 0.00% 7,607,007
2018-07-09 2018-07-05 41.168 181,673 +1,264 0.00% 7,479,148
2018-07-06 2018-07-04 41.524 180,409 -1,404 0.00% 7,491,359
2018-07-04 2018-06-29 41.311 181,813 +421 0.00% 7,510,811
2018-06-21 2018-06-19 43.519 181,392 +2,106 0.00% 7,893,929
2018-06-14 2018-06-12 43.946 179,286 +21,060 0.00% 7,878,897
2018-06-08 2018-06-06 44.587 158,226 +702 0.00% 7,054,822
2018-06-04 2018-05-31 43.804 157,524 -702 0.00% 6,900,106
2018-06-01 2018-05-30 42.450 158,226 -702 0.00% 6,716,732
2018-05-24 2018-05-21 41.809 158,928 +702 0.00% 6,644,654
2018-05-23 2018-05-18 41.667 158,226 +245 0.00% 6,592,765
2018-05-21 2018-05-17 41.880 157,981 +702 0.00% 6,616,313
2018-05-16 2018-05-14 42.949 157,279 +1,404 0.00% 6,754,947
2018-05-15 2018-05-11 42.878 155,875 +8,846 0.00% 6,683,544
2018-05-14 2018-05-10 40.883 147,029 +4,914 0.00% 6,011,028
2018-05-11 2018-05-09 41.026 142,115 -4,914 0.00% 5,830,372
2018-04-25 2018-04-23 39.316 147,029 -14,040 0.00% 5,780,641
2018-04-10 2018-04-06 38.960 161,069 +702 0.00% 6,275,281
2018-04-03 2018-03-28 39.856 160,367 +3,032 0.00% 6,391,635
2018-03-28 2018-03-26 40.219 157,335 +689 0.00% 6,327,902
2018-03-27 2018-03-23 40.727 156,646 -964 0.00% 6,379,796
2018-03-22 2018-03-20 41.889 157,610 -104 0.00% 6,602,132
2018-03-21 2018-03-19 42.833 157,714 -20,661 0.00% 6,755,335
2018-03-20 2018-03-16 42.325 178,375 -70,664 0.00% 7,549,656
2018-02-28 2018-02-26 38.840 249,039 -68 0.01% 9,672,657
2018-02-20 2018-02-13 37.751 249,107 -2,067 0.01% 9,404,028
2018-02-13 2018-02-09 37.606 251,174 -2,066 0.01% 9,445,590
2018-02-09 2018-02-07 38.041 253,240 -138 0.01% 9,633,591
2018-02-08 2018-02-06 38.114 253,378 -3,719 0.01% 9,657,236
2018-02-05 2018-02-01 39.784 257,097 -12,397 0.01% 10,228,270
2018-01-29 2018-01-25 39.348 269,494 -3,443 0.01% 10,604,081
2018-01-25 2018-01-23 38.913 272,937 -2,755 0.01% 10,620,668
2018-01-24 2018-01-22 38.477 275,692 -2,652 0.01% 10,607,784
2018-01-22 2018-01-18 37.896 278,344 +964 0.01% 10,548,167
2018-01-19 2018-01-17 37.824 277,380 +1,688 0.01% 10,491,498
2018-01-15 2018-01-11 37.824 275,692 +2,755 0.01% 10,427,652
2018-01-09 2018-01-05 39.203 272,937 -2,480 0.01% 10,699,927
2018-01-08 2018-01-04 37.461 275,417 -964 0.01% 10,317,277
2018-01-02 2017-12-28 36.880 276,381 +964 0.01% 10,192,871
2017-12-29 2017-12-27 37.025 275,417 +138 0.01% 10,197,308
2017-12-13 2017-12-11 37.098 275,279 +2,755 0.01% 10,212,184
2017-11-21 2017-11-17 38.985 272,524 +689 0.01% 10,624,382
2017-11-14 2017-11-10 39.566 271,835 +137 0.01% 10,755,399
2017-11-13 2017-11-09 39.348 271,698 +689 0.01% 10,690,804
2017-11-09 2017-11-07 39.058 271,009 -551 0.01% 10,584,994
2017-11-03 2017-11-01 38.332 271,560 +689 0.01% 10,409,368
2017-10-26 2017-10-24 39.348 270,871 +689 0.01% 10,658,263
2017-10-19 2017-10-17 39.929 270,182 +1,377 0.01% 10,788,069
2017-10-13 2017-10-11 39.348 268,805 -689 0.01% 10,576,970
2017-10-12 2017-10-10 39.058 269,494 -206 0.01% 10,525,822
2017-10-04 2017-09-29 38.477 269,700 -2,755 0.01% 10,377,230
2017-09-27 2017-09-25 36.880 272,455 +689 0.01% 10,048,081
2017-09-26 2017-09-22 37.824 271,766 +1,239 0.01% 10,279,157
2017-09-06 2017-09-04 39.572 270,527 +2,524 0.01% 10,705,311
2017-08-29 2017-08-25 39.352 268,003 -68 0.01% 10,546,512
2017-08-28 2017-08-24 40.085 268,071 -6,823 0.01% 10,745,634
2017-08-25 2017-08-22 40.305 274,894 -10,098 0.01% 11,079,569
2017-08-24 2017-08-21 39.645 284,992 +3,275 0.01% 11,298,605
2017-08-18 2017-08-16 39.645 281,717 +136 0.01% 11,168,767
2017-08-15 2017-08-11 39.425 281,581 +6,823 0.01% 11,101,471
2017-08-14 2017-08-10 40.158 274,758 -2,047 0.01% 11,033,818
2017-08-11 2017-08-09 40.158 276,805 +2,047 0.01% 11,116,022
2017-08-07 2017-08-03 39.938 274,758 -2,252 0.01% 10,973,414
2017-08-04 2017-08-02 40.305 277,010 -682 0.01% 11,164,854
2017-07-28 2017-07-26 38.839 277,692 +1,126 0.01% 10,785,347
2017-07-20 2017-07-18 39.279 276,566 -682 0.01% 10,863,218
2017-07-11 2017-07-07 39.279 277,248 +3,411 0.01% 10,890,006
2017-06-27 2017-06-23 37.374 273,837 -716 0.01% 10,234,278
2017-06-16 2017-06-14 37.667 274,553 +1,364 0.01% 10,341,516
2017-06-12 2017-06-08 39.059 273,189 +2,184 0.01% 10,670,513
2017-06-09 2017-06-07 39.792 271,005 +136 0.01% 10,783,805
2017-06-08 2017-06-06 40.451 270,869 -682 0.01% 10,957,041
2017-05-29 2017-05-25 37.960 271,551 -137 0.01% 10,308,039
2017-05-24 2017-05-22 37.813 271,688 +2,047 0.01% 10,273,420
2017-05-10 2017-05-08 37.740 269,641 -3,411 0.01% 10,176,257
2017-04-27 2017-04-25 38.106 273,052 -682 0.01% 10,405,036
2017-04-25 2017-04-21 37.374 273,734 -683 0.01% 10,230,428
2017-04-18 2017-04-12 37.154 274,417 -819 0.01% 10,195,625
2017-04-12 2017-04-10 36.421 275,236 -1,364 0.01% 10,024,357
2017-04-05 2017-03-31 37.210 276,600 +905 0.01% 10,292,313
2017-03-30 2017-03-28 36.313 275,695 -94 0.01% 10,011,442
2017-03-29 2017-03-27 36.388 275,789 +908 0.01% 10,035,462
2017-03-27 2017-03-23 36.388 274,881 +94 0.01% 10,002,422
2017-03-22 2017-03-20 36.612 274,787 -8,700 0.01% 10,060,597
2017-03-21 2017-03-17 35.342 283,487 +11,376 0.01% 10,019,032
2017-03-20 2017-03-16 36.612 272,111 -468 0.01% 9,962,622
2017-03-17 2017-03-15 37.210 272,579 -2,677 0.01% 10,142,692
2017-03-14 2017-03-10 35.641 275,256 -401 0.01% 9,810,399
2017-03-02 2017-02-28 34.894 275,657 +134 0.01% 9,618,722
2017-02-21 2017-02-17 34.744 275,523 +133 0.01% 9,572,873
2017-02-20 2017-02-16 34.296 275,390 +603 0.01% 9,444,791
2017-02-17 2017-02-15 34.670 274,787 -5,220 0.01% 9,526,769
2017-02-16 2017-02-14 33.922 280,007 -1,740 0.01% 9,498,526
2017-02-15 2017-02-13 33.848 281,747 -1,338 0.01% 9,536,499
2017-02-14 2017-02-10 33.624 283,085 +1,874 0.01% 9,518,332
2017-02-10 2017-02-08 34.072 281,211 -4,952 0.01% 9,581,392
2017-02-01 2017-01-25 32.578 286,163 +134 0.01% 9,322,480
2017-01-13 2017-01-11 33.922 286,029 +3,345 0.01% 9,702,807
2017-01-12 2017-01-10 33.922 282,684 -3,613 0.01% 9,589,337
2017-01-10 2017-01-06 33.399 286,297 -3,212 0.01% 9,562,156
2016-12-30 2016-12-28 32.279 289,509 -3,346 0.01% 9,344,957
2016-12-28 2016-12-22 32.428 292,855 -669 0.01% 9,496,725
2016-12-22 2016-12-20 32.204 293,524 +134 0.01% 9,452,624
2016-12-05 2016-12-01 33.997 293,390 -134 0.01% 9,974,432
2016-12-01 2016-11-29 33.698 293,524 -2,141 0.01% 9,891,261
2016-11-21 2016-11-17 32.802 295,665 -3,346 0.01% 9,698,307
2016-11-18 2016-11-16 31.980 299,011 +3,346 0.01% 9,562,301
2016-11-14 2016-11-10 33.101 295,665 +669 0.01% 9,786,674
2016-11-11 2016-11-09 32.876 294,996 -4,015 0.01% 9,698,404
2016-11-09 2016-11-07 32.353 299,011 +4,952 0.01% 9,674,010
2016-11-07 2016-11-03 33.250 294,059 -3,346 0.01% 9,777,458
2016-11-04 2016-11-02 32.876 297,405 +1,338 0.01% 9,777,604
2016-10-28 2016-10-26 33.773 296,067 +5,353 0.01% 9,999,077
2016-10-27 2016-10-25 34.147 290,714 -3,345 0.01% 9,926,900
2016-10-20 2016-10-18 33.399 294,059 -1,473 0.01% 9,821,402
2016-10-17 2016-10-13 33.250 295,532 +159 0.01% 9,826,435
2016-10-11 2016-10-06 33.474 295,373 +6,692 0.01% 9,887,359
2016-10-05 2016-10-03 34.072 288,681 -3,346 0.01% 9,835,910
2016-10-04 2016-09-30 33.922 292,027 +3,346 0.01% 9,906,274
2016-09-30 2016-09-28 33.997 288,681 +1,472 0.01% 9,814,340
2016-09-26 2016-09-22 35.118 287,209 +2,677 0.01% 10,086,196
2016-09-14 2016-09-12 33.624 284,532 +535 0.01% 9,566,985
2016-09-12 2016-09-08 34.894 283,997 -4,684 0.01% 9,909,737
2016-09-09 2016-09-07 33.848 288,681 -2,008 0.01% 9,771,200
2016-09-08 2016-09-06 34.120 290,689 +669 0.01% 9,918,385
2016-09-07 2016-09-05 33.743 290,020 +2,952 0.01% 9,786,095
2016-09-06 2016-09-02 32.912 287,068 -1,855 0.01% 9,448,116
2016-08-31 2016-08-29 32.988 288,923 +1,855 0.01% 9,530,978
2016-08-30 2016-08-26 33.592 287,068 -1,855 0.01% 9,643,146
2016-08-24 2016-08-22 32.535 288,923 -3,312 0.01% 9,400,118
2016-08-23 2016-08-19 32.309 292,235 +133 0.01% 9,441,694
2016-08-22 2016-08-18 32.611 292,102 +3,974 0.01% 9,525,597
2016-08-18 2016-08-16 33.290 288,128 +1,325 0.01% 9,591,753
2016-08-12 2016-08-10 33.139 286,803 +1,854 0.01% 9,504,344
2016-08-11 2016-08-09 33.365 284,949 -662 0.01% 9,507,435
2016-08-10 2016-08-08 33.365 285,611 -1,855 0.01% 9,529,522
2016-08-09 2016-08-05 33.214 287,466 -3,311 0.01% 9,548,015
2016-08-05 2016-08-03 32.460 290,777 +1,987 0.01% 9,438,488
2016-08-04 2016-08-01 32.611 288,790 +3,312 0.01% 9,417,591
2016-08-03 2016-07-29 32.611 285,478 +1,987 0.01% 9,309,585
2016-08-01 2016-07-28 33.441 283,491 +1,854 0.01% 9,480,188
2016-07-28 2016-07-26 33.516 281,637 -1,457 0.01% 9,439,448
2016-07-27 2016-07-25 32.837 283,094 +1,457 0.01% 9,295,952
2016-07-20 2016-07-18 33.063 281,637 -4,504 0.01% 9,311,888
2016-07-14 2016-07-12 32.158 286,141 +1,855 0.01% 9,201,606
2016-07-13 2016-07-11 32.158 284,286 -663 0.01% 9,141,954
2016-07-12 2016-07-08 31.705 284,949 -1,854 0.01% 9,034,214
2016-07-06 2016-07-04 31.101 286,803 +1,854 0.01% 8,919,794
2016-06-27 2016-06-23 30.950 284,949 -927 0.01% 8,819,113
2016-06-23 2016-06-21 30.648 285,876 -2,119 0.01% 8,761,484
2016-06-20 2016-06-16 30.135 287,995 -1,060 0.01% 8,678,595
2016-06-17 2016-06-15 31.101 289,055 +662 0.01% 8,989,833
2016-06-14 2016-06-10 31.856 288,393 +3,974 0.01% 9,186,945
2016-06-10 2016-06-07 32.686 284,419 -662 0.01% 9,296,521
2016-06-08 2016-06-06 32.082 285,081 -464 0.01% 9,145,999
2016-06-02 2016-05-31 32.082 285,545 -530 0.01% 9,160,885
2016-05-17 2016-05-13 30.104 286,075 +663 0.01% 8,612,099
2016-05-09 2016-05-05 30.648 285,412 -2,650 0.01% 8,747,263
2016-05-04 2016-04-29 30.497 288,062 +5,167 0.01% 8,784,990
2016-04-27 2016-04-25 31.705 282,895 -928 0.01% 8,969,092
2016-04-15 2016-04-13 31.554 283,823 -662 0.01% 8,955,664
2016-04-14 2016-04-12 31.025 284,485 -2,649 0.01% 8,826,228
2016-04-12 2016-04-08 30.135 287,134 +3,444 0.01% 8,652,649
2016-04-11 2016-04-07 29.923 283,690 -133 0.01% 8,488,904
2016-04-06 2016-04-01 31.997 283,823 +6,614 0.01% 9,081,574
2016-03-31 2016-03-29 32.306 277,209 +647 0.01% 8,955,643
2016-03-21 2016-03-17 33.002 276,562 -1,941 0.01% 9,127,116
2016-03-17 2016-03-15 32.847 278,503 +129 0.01% 9,148,123
2016-03-16 2016-03-14 32.616 278,374 +130 0.01% 9,079,340
2016-03-11 2016-03-09 32.461 278,244 +129 0.01% 9,032,090
2016-03-10 2016-03-08 32.538 278,115 +129 0.01% 9,049,398
2016-03-09 2016-03-07 32.616 277,986 +130 0.01% 9,066,686
2016-03-07 2016-03-03 32.152 277,856 -647 0.01% 8,933,596
2016-02-26 2016-02-24 31.379 278,503 +259 0.01% 8,739,148
2016-02-19 2016-02-17 30.173 278,244 -2,459 0.01% 8,395,543
2016-02-18 2016-02-16 30.142 280,703 +2,588 0.01% 8,461,061
2016-02-12 2016-02-05 30.699 278,115 -647 0.01% 8,537,817
2016-01-27 2016-01-25 30.050 278,762 +130 0.01% 8,376,701
2016-01-22 2016-01-20 30.328 278,632 +646 0.01% 8,450,320
2016-01-19 2016-01-15 32.075 277,986 -452 0.01% 8,916,290
2016-01-13 2016-01-11 32.461 278,438 +1,293 0.01% 9,038,388
2015-12-23 2015-12-21 34.239 277,145 +647 0.01% 9,489,077
2015-12-14 2015-12-10 34.625 276,498 -4,528 0.01% 9,573,774
2015-12-11 2015-12-09 35.553 281,026 +4,528 0.01% 9,991,197
2015-11-30 2015-11-26 35.398 276,498 -388 0.01% 9,787,475
2015-11-24 2015-11-20 35.012 276,886 -2,587 0.01% 9,694,209
2015-11-19 2015-11-17 33.775 279,473 +1,293 0.01% 9,439,184
2015-11-16 2015-11-12 34.393 278,180 -1,293 0.01% 9,567,514
2015-11-13 2015-11-11 34.007 279,473 +2,587 0.01% 9,503,984
2015-10-27 2015-10-23 36.789 276,886 -647 0.01% 10,186,410
2015-10-23 2015-10-20 35.630 277,533 -1,940 0.01% 9,888,462
2015-10-14 2015-10-12 35.012 279,473 +2,587 0.01% 9,784,784
2015-10-12 2015-10-08 35.475 276,886 -3,364 0.01% 9,822,609
2015-10-09 2015-10-07 34.471 280,250 -1,941 0.01% 9,660,368
2015-10-08 2015-10-06 33.698 282,191 +130 0.01% 9,509,175
2015-10-06 2015-10-02 33.620 282,061 -2,847 0.01% 9,482,994
2015-10-02 2015-09-29 33.234 284,908 +2,847 0.01% 9,468,611
2015-09-25 2015-09-23 33.852 282,061 -1,941 0.01% 9,548,394
2015-09-09 2015-09-07 34.278 284,002 +3,524 0.01% 9,734,905
2015-09-07 2015-09-02 34.980 280,478 +1,921 0.01% 9,811,211
2015-09-02 2015-08-31 37.010 278,557 -2,561 0.01% 10,309,514
2015-09-01 2015-08-28 35.761 281,118 -77,484 0.01% 10,053,098
2015-08-27 2015-08-25 34.121 358,602 +257 0.01% 12,236,013
2015-08-25 2015-08-21 34.746 358,345 +640 0.01% 12,451,083
2015-08-17 2015-08-13 35.605 357,705 +1,281 0.01% 12,736,076
2015-08-14 2015-08-12 36.308 356,424 +1,921 0.01% 12,940,935
2015-08-07 2015-08-05 38.182 354,503 +2,561 0.01% 13,535,508
2015-08-03 2015-07-30 39.041 351,942 +1,281 0.01% 13,740,005
2015-07-14 2015-07-10 37.713 350,661 +640 0.01% 13,224,534
2015-07-10 2015-07-08 36.464 350,021 +833 0.01% 12,763,117
2015-07-06 2015-07-02 39.665 349,188 -641 0.01% 13,850,607
2015-07-02 2015-06-29 38.416 349,829 +1,921 0.01% 13,438,992
2015-06-30 2015-06-26 39.119 347,908 -1,280 0.01% 13,609,680
2015-06-25 2015-06-23 39.509 349,188 -1,281 0.01% 13,796,077
2015-06-23 2015-06-19 38.728 350,469 +4,482 0.01% 13,573,038
2015-06-08 2015-06-04 40.134 345,987 +1,922 0.01% 13,885,729
2015-06-02 2015-05-29 41.227 344,065 +640 0.01% 14,184,701
2015-05-27 2015-05-22 42.320 343,425 -1,921 0.01% 14,533,726
2015-05-26 2015-05-21 42.164 345,346 -1,281 0.01% 14,561,093
2015-05-13 2015-05-11 41.773 346,627 -5,763 0.01% 14,479,780
2015-05-12 2015-05-08 42.242 352,390 -640 0.01% 14,885,609
2015-05-11 2015-05-07 41.383 353,030 -2,306 0.01% 14,609,430
2015-05-07 2015-05-05 42.164 355,336 -3,202 0.01% 14,982,309
2015-05-06 2015-05-04 42.554 358,538 -1,536 0.01% 15,257,293
2015-05-04 2015-04-29 41.149 360,074 -8,965 0.01% 14,816,586
2015-04-30 2015-04-28 41.305 369,039 +3,201 0.01% 15,243,115
2015-04-29 2015-04-27 40.212 365,838 -100,792 0.01% 14,710,987
2015-04-28 2015-04-24 38.572 466,630 -3,010 0.01% 17,998,876
2015-04-24 2015-04-22 38.025 469,640 -2,690 0.01% 17,858,288
2015-04-23 2015-04-21 37.713 472,330 -3,201 0.01% 17,813,056
2015-04-22 2015-04-20 37.635 475,531 +128 0.01% 17,896,646
2015-04-21 2015-04-17 37.791 475,403 +2,561 0.01% 17,966,069
2015-04-17 2015-04-15 38.025 472,842 +25,615 0.01% 17,980,045
2015-04-16 2015-04-14 38.338 447,227 -1,345 0.01% 17,145,703
2015-04-14 2015-04-10 38.572 448,572 +92,852 0.01% 17,302,342
2015-04-13 2015-04-09 38.728 355,720 -32,018 0.01% 13,776,400
2015-04-10 2015-04-08 38.416 387,738 +31,378 0.01% 14,895,300
2015-04-09 2015-04-02 39.584 356,360 -19,211 0.01% 14,106,100
2015-04-08 2015-04-01 39.822 375,571 +6,636 0.01% 14,956,103
2015-04-02 2015-03-31 40.140 368,935 -16,984 0.01% 14,809,142
2015-03-31 2015-03-27 39.425 385,919 +3,145 0.01% 15,214,809
2015-03-27 2015-03-25 40.220 382,774 -11,826 0.01% 15,395,068
2015-03-25 2015-03-23 38.630 394,600 -3,900 0.01% 15,243,406
2015-03-24 2015-03-20 37.199 398,500 +9,436 0.01% 14,823,913
2015-03-23 2015-03-19 38.074 389,064 -2,516 0.01% 14,813,075
2015-03-20 2015-03-18 37.438 391,580 -62,905 0.01% 14,659,869
2015-03-19 2015-03-17 37.438 454,485 +126 0.01% 17,014,890
2015-03-18 2015-03-16 37.915 454,359 +2,642 0.01% 17,226,863
2015-03-16 2015-03-12 39.822 451,717 -2,516 0.01% 17,988,412
2015-03-12 2015-03-10 39.266 454,233 +126 0.01% 17,835,870
2015-03-11 2015-03-09 39.902 454,107 +2,642 0.01% 18,119,683
2015-03-10 2015-03-06 40.776 451,465 -2,516 0.01% 18,408,997
2015-03-09 2015-03-05 40.140 453,981 +2,642 0.01% 18,222,910
2015-03-06 2015-03-04 40.697 451,339 -1,888 0.01% 18,367,984
2015-03-04 2015-03-02 41.174 453,227 -6,290 0.01% 18,660,970
2015-03-03 2015-02-27 40.935 459,517 -9,184 0.01% 18,810,376
2015-03-02 2015-02-26 41.094 468,701 -13,084 0.01% 19,260,834
2015-02-27 2015-02-25 39.425 481,785 +3,145 0.01% 18,994,314
2015-02-24 2015-02-18 40.140 478,640 -3,271 0.01% 19,212,728
2015-02-17 2015-02-13 40.220 481,911 -6,039 0.01% 19,382,332
2015-02-11 2015-02-09 39.902 487,950 +2,516 0.01% 19,470,079
2015-02-10 2015-02-06 40.697 485,434 +46,550 0.01% 19,755,536
2015-02-09 2015-02-05 40.220 438,884 +6,416 0.01% 17,651,798
2015-02-06 2015-02-04 40.061 432,468 -1,887 0.01% 17,324,998
2015-02-02 2015-01-29 39.902 434,355 -7,297 0.01% 17,331,542
2015-01-30 2015-01-28 39.902 441,652 -1,258 0.01% 17,622,706
2015-01-29 2015-01-27 39.107 442,910 -7,926 0.01% 17,320,852
2015-01-28 2015-01-26 38.710 450,836 +12,581 0.01% 17,451,639
2015-01-27 2015-01-23 39.107 438,255 -3,145 0.01% 17,138,810
2015-01-26 2015-01-22 38.312 441,400 +3,145 0.01% 16,910,951
2015-01-23 2015-01-21 38.312 438,255 +6,290 0.01% 16,790,460
2015-01-22 2015-01-20 38.948 431,965 -3,145 0.01% 16,824,157
2015-01-21 2015-01-19 38.789 435,110 +6,165 0.01% 16,877,478
2015-01-19 2015-01-15 38.312 428,945 +7,548 0.01% 16,433,774
2015-01-16 2015-01-14 38.392 421,397 +12,581 0.01% 16,178,090
2015-01-12 2015-01-08 37.597 408,816 -1,635 0.01% 15,370,136
2015-01-08 2015-01-06 36.643 410,451 -13,588 0.01% 15,040,107
2015-01-06 2015-01-02 36.404 424,039 +1,258 0.01% 15,436,895
2014-12-17 2014-12-15 36.722 422,781 +6,291 0.01% 15,525,518
2014-12-15 2014-12-11 37.120 416,490 +1,258 0.01% 15,460,023
2014-12-12 2014-12-10 37.676 415,232 -6,416 0.01% 15,644,361
2014-12-11 2014-12-09 37.199 421,648 -6,165 0.01% 15,685,002
2014-12-10 2014-12-08 37.835 427,813 +1,258 0.01% 16,186,375
2014-12-09 2014-12-05 37.676 426,555 +3,774 0.01% 16,070,969
2014-12-03 2014-12-01 38.312 422,781 -755 0.01% 16,197,619
2014-11-27 2014-11-25 38.312 423,536 +2,013 0.01% 16,226,544
2014-11-26 2014-11-24 39.345 421,523 -629 0.01% 16,584,988
2014-11-25 2014-11-21 39.107 422,152 +126 0.01% 16,509,071
2014-11-24 2014-11-20 39.345 422,026 +3,019 0.01% 16,604,778
2014-11-21 2014-11-19 39.504 419,007 -2,641 0.01% 16,552,605
2014-11-18 2014-11-14 39.822 421,648 -6,291 0.01% 16,790,995
2014-11-17 2014-11-13 39.663 427,939 +629 0.01% 16,973,488
2014-11-13 2014-11-11 38.630 427,310 +7,549 0.01% 16,506,994
2014-11-06 2014-11-04 39.107 419,761 -629 0.01% 16,415,566
2014-11-05 2014-11-03 39.266 420,390 -126 0.01% 16,506,994
2014-11-04 2014-10-31 39.504 420,516 +2,516 0.01% 16,612,217
2014-11-03 2014-10-30 39.345 418,000 +1,006 0.01% 16,446,374
2014-10-27 2014-10-23 40.140 416,994 -440 0.01% 16,738,243
2014-10-24 2014-10-22 40.538 417,434 -3,774 0.01% 16,921,804
2014-10-15 2014-10-13 39.425 421,208 -2,516 0.01% 16,606,074
2014-10-14 2014-10-10 38.551 423,724 +3,774 0.01% 16,334,787
2014-10-07 2014-10-03 39.584 419,950 -4,152 0.01% 16,623,237
2014-10-06 2014-09-30 38.471 424,102 +1,258 0.01% 16,315,649
2014-10-03 2014-09-29 38.471 422,844 -1,132 0.01% 16,267,252
2014-09-30 2014-09-26 39.584 423,976 +3,397 0.01% 16,782,602
2014-09-19 2014-09-17 40.458 420,579 +12,958 0.01% 17,015,865
2014-09-18 2014-09-16 40.140 407,621 +2,516 0.01% 16,362,008
2014-09-12 2014-09-10 41.889 405,105 +2,517 0.01% 16,969,416
2014-09-11 2014-09-08 42.127 402,588 +2,516 0.01% 16,959,981
2014-09-10 2014-09-05 43.081 400,072 -2,642 0.01% 17,235,589
2014-09-05 2014-09-03 42.684 402,714 -755 0.01% 17,189,359
2014-09-04 2014-09-02 42.162 403,469 -2,894 0.01% 17,011,114
2014-09-03 2014-09-01 41.842 406,363 +3,400 0.01% 17,002,841
2014-09-01 2014-08-28 41.361 402,963 -624 0.01% 16,666,780
2014-08-25 2014-08-21 42.964 403,587 -624 0.01% 17,339,589
2014-08-20 2014-08-18 41.361 404,211 -8,109 0.01% 16,718,398
2014-08-19 2014-08-15 42.162 412,320 -1,373 0.01% 17,384,291
2014-08-18 2014-08-14 41.922 413,693 -1,122 0.01% 17,342,699
2014-08-13 2014-08-11 41.040 414,815 -624 0.01% 17,023,986
2014-08-06 2014-08-04 40.880 415,439 +624 0.01% 16,982,995
2014-08-05 2014-08-01 40.880 414,815 +2,869 0.01% 16,957,486
2014-08-01 2014-07-30 40.238 411,946 -2,183 0.01% 16,576,042
2014-07-30 2014-07-28 39.597 414,129 +2,183 0.01% 16,398,323
2014-07-28 2014-07-24 39.757 411,946 -1,248 0.01% 16,377,922
2014-07-21 2014-07-17 39.116 413,194 -4,616 0.01% 16,162,579
2014-07-10 2014-07-08 37.834 417,810 -18,713 0.01% 15,807,299
2014-07-09 2014-07-07 37.834 436,523 +18,713 0.01% 16,515,281
2014-06-25 2014-06-23 36.712 417,810 -374 0.01% 15,338,438
2014-06-18 2014-06-16 38.395 418,184 +32,562 0.01% 16,056,089
2014-06-13 2014-06-11 37.673 385,622 +2,495 0.01% 14,527,688
2014-06-12 2014-06-10 37.914 383,127 +624 0.01% 14,525,823
2014-06-06 2014-06-04 38.315 382,503 +8,483 0.01% 14,655,464
2014-06-05 2014-06-03 39.677 374,020 -1,871 0.01% 14,840,101
2014-05-30 2014-05-28 38.635 375,891 -3,993 0.01% 14,522,648
2014-05-29 2014-05-27 38.555 379,884 -1,465 0.01% 14,646,468
2014-05-28 2014-05-26 38.555 381,349 -4,367 0.01% 14,702,951
2014-05-26 2014-05-22 37.593 385,716 -2,495 0.01% 14,500,312
2014-05-23 2014-05-21 37.273 388,211 -9,357 0.01% 14,469,637
2014-05-19 2014-05-15 37.273 397,568 +998 0.01% 14,818,396
2014-05-13 2014-05-09 37.273 396,570 -2,495 0.01% 14,781,198
2014-05-08 2014-05-05 37.593 399,065 -30,939 0.01% 15,002,144
2014-05-02 2014-04-29 37.834 430,004 -1,248 0.01% 16,268,643
2014-04-30 2014-04-28 37.673 431,252 -873 0.01% 16,246,724
2014-04-24 2014-04-22 37.834 432,125 -998 0.01% 16,348,888
2014-04-17 2014-04-15 37.673 433,123 +9,855 0.01% 16,317,211
2014-04-16 2014-04-14 37.433 423,268 -6,237 0.01% 15,844,158
2014-04-15 2014-04-11 36.792 429,505 -4,367 0.01% 15,802,207
2014-04-14 2014-04-10 35.990 433,872 -1,247 0.01% 15,615,101
2014-04-10 2014-04-08 36.471 435,119 -2,496 0.01% 15,869,246
2014-04-09 2014-04-07 36.471 437,615 -5,614 0.01% 15,960,277
2014-04-07 2014-04-03 35.910 443,229 -4,616 0.01% 15,916,333
2014-04-04 2014-04-02 35.589 447,845 -1,247 0.01% 15,938,503
2014-04-03 2014-04-01 36.563 449,092 +20,210 0.01% 16,420,089
2014-04-02 2014-03-31 36.073 428,882 +3,125 0.01% 15,471,138
2014-03-31 2014-03-27 34.931 425,757 -3,063 0.01% 14,871,944
2014-03-28 2014-03-26 34.849 428,820 -6,739 0.01% 14,943,939
2014-03-26 2014-03-24 34.114 435,559 -1,593 0.01% 14,858,858
2014-03-24 2014-03-20 32.972 437,152 -4,288 0.01% 14,413,718
2014-03-19 2014-03-17 33.053 441,440 +6,126 0.01% 14,591,128
2014-03-18 2014-03-14 32.890 435,314 -612 0.01% 14,317,588
2014-03-14 2014-03-12 33.788 435,926 +490 0.01% 14,729,069
2014-03-13 2014-03-11 34.767 435,436 -2,451 0.01% 15,138,962
2014-03-11 2014-03-07 35.012 437,887 +1,225 0.01% 15,331,389
2014-03-10 2014-03-06 35.257 436,662 -7,106 0.01% 15,395,412
2014-03-07 2014-03-05 34.849 443,768 -7,597 0.01% 15,464,861
2014-03-06 2014-03-04 34.114 451,365 +122 0.01% 15,398,072
2014-03-05 2014-03-03 33.625 451,243 +613 0.01% 15,172,944
2014-03-04 2014-02-28 33.706 450,630 +3,676 0.01% 15,189,110
2014-03-03 2014-02-27 33.625 446,954 +4,288 0.01% 15,028,728
2014-02-24 2014-02-20 33.706 442,666 +1,226 0.01% 14,920,672
2014-02-21 2014-02-19 34.033 441,440 -2,941 0.01% 15,023,458
2014-02-20 2014-02-18 33.870 444,381 +1,715 0.01% 15,051,014
2014-02-19 2014-02-17 33.788 442,666 -3,308 0.01% 14,956,800
2014-02-18 2014-02-14 33.543 445,974 +1,716 0.01% 14,959,378
2014-02-14 2014-02-12 33.298 444,258 -1,226 0.01% 14,793,045
2014-02-12 2014-02-10 32.090 445,484 -857 0.01% 14,295,778
2014-02-11 2014-02-07 31.993 446,341 +490 0.01% 14,279,566
2014-02-10 2014-02-06 31.731 445,851 +2,328 0.01% 14,147,450
2014-02-07 2014-02-05 31.731 443,523 -3,186 0.01% 14,073,580
2014-02-06 2014-02-04 31.601 446,709 +9,802 0.01% 14,116,344
2014-01-29 2014-01-27 32.890 436,907 +858 0.01% 14,369,982
2014-01-28 2014-01-24 33.870 436,049 -2,267 0.01% 14,768,812
2014-01-27 2014-01-23 34.114 438,316 -857 0.01% 14,952,912
2014-01-23 2014-01-21 33.788 439,173 -3,490 0.01% 14,838,778
2014-01-22 2014-01-20 33.870 442,663 -2,573 0.01% 14,992,826
2014-01-21 2014-01-17 34.033 445,236 +4,656 0.01% 15,152,647
2014-01-20 2014-01-16 33.462 440,580 -735 0.01% 14,742,489
2014-01-17 2014-01-15 33.706 441,315 +612 0.01% 14,875,135
2014-01-16 2014-01-14 33.298 440,703 -6,126 0.01% 14,674,670
2014-01-15 2014-01-13 33.298 446,829 -3,921 0.01% 14,878,655
2014-01-14 2014-01-10 33.135 450,750 +858 0.01% 14,935,644
2014-01-13 2014-01-09 31.470 449,892 -12,008 0.01% 14,158,181
2014-01-10 2014-01-08 31.601 461,900 -3,308 0.01% 14,596,391
2014-01-08 2014-01-06 31.144 465,208 +1,592 0.01% 14,488,309
2014-01-07 2014-01-03 31.307 463,616 +2,329 0.01% 14,514,403
2014-01-06 2014-01-02 31.960 461,287 -4,534 0.01% 14,742,668
2014-01-03 2013-12-31 31.993 465,821 +3,308 0.01% 14,902,780
2014-01-02 2013-12-27 31.895 462,513 -3,522 0.01% 14,751,652
2013-12-30 2013-12-24 31.895 466,035 +6,984 0.01% 14,863,985
2013-12-27 2013-12-20 31.731 459,051 +6,798 0.01% 14,566,304
2013-12-23 2013-12-19 31.601 452,253 +2,083 0.01% 14,291,538
2013-12-20 2013-12-18 32.156 450,170 -981 0.01% 14,475,546
2013-12-19 2013-12-17 32.188 451,151 +981 0.01% 14,521,818
2013-12-18 2013-12-16 31.993 450,170 -3,309 0.01% 14,402,066
2013-12-17 2013-12-13 32.188 453,479 -2,450 0.01% 14,596,753
2013-12-16 2013-12-12 32.580 455,929 +1,838 0.01% 14,854,222
2013-12-13 2013-12-11 32.645 454,091 +3,308 0.01% 14,823,988
2013-12-12 2013-12-10 32.972 450,783 -8,700 0.01% 14,863,157
2013-12-11 2013-12-09 32.809 459,483 -1,225 0.01% 15,075,012
2013-12-10 2013-12-06 32.809 460,708 +1,470 0.01% 15,115,203
2013-12-09 2013-12-05 32.890 459,238 +245 0.01% 15,104,454
2013-12-06 2013-12-04 33.135 458,993 +6,004 0.01% 15,208,776
2013-12-05 2013-12-03 33.543 452,989 +2,451 0.01% 15,194,683
2013-12-04 2013-12-02 33.788 450,538 +735 0.01% 15,222,779
2013-12-03 2013-11-29 34.033 449,803 +12,253 0.01% 15,308,075
2013-12-02 2013-11-28 33.706 437,550 +6,065 0.01% 14,748,230
2013-11-29 2013-11-27 33.543 431,485 -980 0.01% 14,473,371
2013-11-28 2013-11-26 33.625 432,465 +368 0.01% 14,541,538
2013-11-27 2013-11-25 33.951 432,097 +8,086 0.01% 14,670,224
2013-11-26 2013-11-22 34.114 424,011 -3,063 0.01% 14,464,905
2013-11-25 2013-11-21 34.114 427,074 +7,965 0.01% 14,569,397
2013-11-22 2013-11-20 34.441 419,109 -2,451 0.01% 14,434,496
2013-11-21 2013-11-19 34.196 421,560 -4,534 0.01% 14,415,695
2013-11-20 2013-11-18 34.604 426,094 -1,470 0.01% 14,744,615
2013-11-19 2013-11-15 34.604 427,564 -7,107 0.01% 14,795,483
2013-11-18 2013-11-14 34.033 434,671 +1,103 0.01% 14,793,090
2013-11-15 2013-11-13 34.033 433,568 +6,004 0.01% 14,755,552
2013-11-14 2013-11-12 34.849 427,564 +1,225 0.01% 14,900,168
2013-11-13 2013-11-11 35.012 426,339 -5,513 0.01% 14,927,069
2013-11-12 2013-11-08 34.849 431,852 +1,838 0.01% 15,049,601
2013-11-11 2013-11-07 34.849 430,014 +1,225 0.01% 14,985,548
2013-11-08 2013-11-06 34.767 428,789 -4,901 0.01% 14,907,863
2013-11-07 2013-11-05 34.359 433,690 +2,083 0.01% 14,901,283
2013-11-06 2013-11-04 34.523 431,607 +5,513 0.01% 14,900,163
2013-11-05 2013-11-01 34.849 426,094 -5,146 0.01% 14,848,940
2013-11-04 2013-10-31 34.278 431,240 +6,739 0.01% 14,781,908
2013-11-01 2013-10-30 34.849 424,501 +2,328 0.01% 14,793,426
2013-10-31 2013-10-29 34.441 422,173 -16,909 0.01% 14,540,022
2013-10-30 2013-10-28 34.604 439,082 -5,146 0.01% 15,194,054
2013-10-29 2013-10-25 34.033 444,228 +3,799 0.01% 15,118,342
2013-10-28 2013-10-24 34.604 440,429 +1,470 0.01% 15,240,666
2013-10-24 2013-10-22 35.094 438,959 -490 0.01% 15,404,748
2013-10-23 2013-10-21 35.257 439,449 -490 0.01% 15,493,674
2013-10-22 2013-10-18 36.400 439,939 +3,063 0.01% 16,013,619
2013-10-21 2013-10-17 35.910 436,876 -1,838 0.01% 15,688,197
2013-10-18 2013-10-16 35.583 438,714 -3,063 0.01% 15,610,980
2013-10-16 2013-10-11 35.665 441,777 +2,940 0.01% 15,756,027
2013-10-10 2013-10-08 35.094 438,837 +3,064 0.01% 15,400,466
2013-10-09 2013-10-07 35.175 435,773 -2,941 0.01% 15,328,504
2013-10-08 2013-10-04 35.420 438,714 -6,126 0.01% 15,539,370
2013-10-07 2013-10-03 35.583 444,840 +2,940 0.01% 15,828,964
2013-10-04 2013-10-02 35.747 441,900 -2,818 0.01% 15,796,479
2013-10-03 2013-09-30 35.502 444,718 +245 0.01% 15,788,328
2013-09-30 2013-09-26 36.563 444,473 -3,063 0.01% 16,251,205
2013-09-27 2013-09-25 36.400 447,536 +613 0.01% 16,290,147
2013-09-26 2013-09-24 36.318 446,923 +2,450 0.01% 16,231,359
2013-09-25 2013-09-23 37.053 444,473 +2,941 0.01% 16,468,855
2013-09-24 2013-09-19 37.787 441,532 -3,676 0.01% 16,684,198
2013-09-23 2013-09-18 36.318 445,208 +3,676 0.01% 16,169,074
2013-09-18 2013-09-16 35.502 441,532 +122 0.01% 15,675,219
2013-09-17 2013-09-13 35.175 441,410 +3,676 0.01% 15,526,788
2013-09-12 2013-09-10 36.073 437,734 +3,063 0.01% 15,790,458
2013-09-11 2013-09-09 36.073 434,671 +3,064 0.01% 15,679,966
2013-09-10 2013-09-06 35.339 431,607 +1,960 0.01% 15,252,413
2013-09-09 2013-09-05 35.665 429,647 -1,225 0.01% 15,323,409
2013-09-06 2013-09-04 35.828 430,872 -4,901 0.01% 15,437,429
2013-09-05 2013-09-03 35.995 435,773 +122 0.01% 15,685,468
2013-09-04 2013-09-02 35.830 435,651 +8,480 0.01% 15,609,309
2013-09-03 2013-08-30 35.747 427,171 -3,035 0.01% 15,270,287
2013-09-02 2013-08-29 35.336 430,206 +1,214 0.01% 15,201,606
2013-08-29 2013-08-27 35.171 428,992 +6,677 0.01% 15,088,038
2013-08-28 2013-08-26 36.159 422,315 -1,821 0.01% 15,270,622
2013-08-27 2013-08-23 35.583 424,136 -3,035 0.01% 15,091,924
2013-08-26 2013-08-22 35.171 427,171 +3,642 0.01% 15,023,992
2013-08-23 2013-08-21 35.336 423,529 +7,163 0.01% 14,965,670
2013-08-22 2013-08-20 36.324 416,366 +3,885 0.01% 15,124,101
2013-08-20 2013-08-16 37.477 412,481 -1,214 0.01% 15,458,632
2013-08-19 2013-08-15 37.395 413,695 -1,335 0.01% 15,470,054
2013-08-16 2013-08-13 38.383 415,030 +2,064 0.01% 15,930,196
2013-08-15 2013-08-12 37.312 412,966 +2,428 0.01% 15,408,779
2013-08-13 2013-08-09 37.230 410,538 -729 0.01% 15,284,369
2013-08-12 2013-08-08 37.395 411,267 +364 0.01% 15,379,260
2013-08-09 2013-08-07 37.148 410,903 -2,428 0.01% 15,264,113
2013-08-08 2013-08-06 37.395 413,331 +3,036 0.01% 15,456,443
2013-08-06 2013-08-02 38.136 410,295 +485 0.01% 15,647,067
2013-08-05 2013-08-01 38.054 409,810 +243 0.01% 15,594,815
2013-08-02 2013-07-31 37.560 409,567 +8,134 0.01% 15,383,158
2013-08-01 2013-07-30 38.548 401,433 -34,965 0.01% 15,474,429
2013-07-31 2013-07-29 38.630 436,398 -4,735 0.01% 16,858,204
2013-07-30 2013-07-26 38.960 441,133 +4,128 0.01% 17,186,459
2013-07-29 2013-07-25 38.960 437,005 +395 0.01% 17,025,633
2013-07-26 2013-07-24 39.701 436,610 +1,214 0.01% 17,333,906
2013-07-25 2013-07-23 39.454 435,396 -5,342 0.01% 17,178,121
2013-07-24 2013-07-22 38.054 440,738 +3,035 0.01% 16,771,742
2013-07-19 2013-07-17 39.207 437,703 -3,035 0.01% 17,160,984
2013-07-18 2013-07-16 39.289 440,738 -607 0.01% 17,316,280
2013-07-16 2013-07-12 38.960 441,345 -6,314 0.01% 17,194,718
2013-07-15 2013-07-11 38.548 447,659 +729 0.01% 17,256,348
2013-07-12 2013-07-10 37.560 446,930 +2,428 0.01% 16,786,496
2013-07-11 2013-07-09 37.148 444,502 -10,077 0.01% 16,512,239
2013-07-10 2013-07-08 36.818 454,579 +11,048 0.01% 16,736,807
2013-07-09 2013-07-05 37.889 443,531 +2,732 0.01% 16,804,962
2013-07-05 2013-07-03 36.818 440,799 +486 0.01% 16,229,451
2013-07-04 2013-07-02 38.548 440,313 -2,429 0.01% 16,973,174
2013-07-03 2013-06-28 37.807 442,742 +4,250 0.01% 16,738,600
2013-07-02 2013-06-27 36.736 438,492 -6,071 0.01% 16,108,394
2013-06-28 2013-06-26 36.324 444,563 +607 0.01% 16,148,330
2013-06-27 2013-06-25 35.912 443,956 +4,857 0.01% 15,943,444
2013-06-26 2013-06-24 35.418 439,099 +1,214 0.01% 15,552,013
2013-06-25 2013-06-21 36.406 437,885 +1,821 0.01% 15,941,825
2013-06-24 2013-06-20 37.312 436,064 +5,342 0.01% 16,270,622
2013-06-20 2013-06-18 39.125 430,722 -8,256 0.01% 16,851,803
2013-06-19 2013-06-17 38.713 438,978 -38,365 0.01% 16,994,028
2013-06-18 2013-06-14 37.312 477,343 +33,994 0.01% 17,810,843
2013-06-17 2013-06-13 36.983 443,349 +2,307 0.01% 16,396,373
2013-06-14 2013-06-11 37.230 441,042 +6,435 0.01% 16,420,036
2013-06-13 2013-06-10 38.877 434,607 -4,007 0.01% 16,896,410
2013-06-11 2013-06-07 38.466 438,614 +1,093 0.01% 16,871,554
2013-06-07 2013-06-05 39.042 437,521 +1,821 0.01% 17,081,773
2013-06-06 2013-06-04 40.195 435,700 +729 0.01% 17,513,103
2013-06-05 2013-06-03 40.195 434,971 -1,822 0.01% 17,483,800
2013-06-04 2013-05-31 40.031 436,793 +1,822 0.01% 17,485,081
2013-06-03 2013-05-30 40.113 434,971 +2,670 0.01% 17,447,973
2013-05-31 2013-05-29 42.007 432,301 +7,042 0.01% 18,159,845
2013-05-30 2013-05-28 43.490 425,259 -607 0.01% 18,494,524
2013-05-29 2013-05-27 42.996 425,866 +607 0.01% 18,310,457
2013-05-28 2013-05-24 43.243 425,259 +12,141 0.01% 18,389,441
2013-05-27 2013-05-23 43.819 413,118 -5,099 0.01% 18,102,621
2013-05-24 2013-05-22 44.314 418,217 +2,671 0.01% 18,532,742
2013-05-23 2013-05-21 43.902 415,546 +13,719 0.01% 18,243,242
2013-05-22 2013-05-20 45.137 401,827 -43,343 0.01% 18,137,415
2013-05-21 2013-05-16 43.655 445,170 -607 0.01% 19,433,789
2013-05-20 2013-05-15 43.078 445,777 -1,457 0.01% 19,203,264
2013-05-16 2013-05-14 44.067 447,234 -607 0.01% 19,708,080
2013-05-15 2013-05-13 43.572 447,841 -25,859 0.01% 19,513,503
2013-05-14 2013-05-10 44.231 473,700 +4,735 0.01% 20,952,381
2013-05-13 2013-05-09 43.984 468,965 +7,891 0.01% 20,627,063
2013-05-10 2013-05-08 44.478 461,074 +12,991 0.01% 20,507,849
2013-05-08 2013-05-06 44.726 448,083 +2,306 0.01% 20,040,752
2013-05-07 2013-05-03 44.643 445,777 +3,035 0.01% 19,900,897
2013-05-06 2013-05-02 44.478 442,742 +607 0.01% 19,692,470
2013-04-25 2013-04-23 45.220 442,135 +243 0.01% 19,993,230
2013-04-23 2013-04-19 44.149 441,892 -485 0.01% 19,509,073
2013-04-19 2013-04-17 43.819 442,377 -2,914 0.01% 19,384,736
2013-04-18 2013-04-16 42.913 445,291 +2,428 0.01% 19,108,973
2013-04-10 2013-04-08 42.172 442,863 -971 0.01% 18,676,482
2013-04-09 2013-04-05 43.572 443,834 -2,186 0.01% 19,338,908
2013-04-03 2013-03-28 46.019 446,020 -607 0.01% 20,525,494
2013-04-02 2013-03-27 45.685 446,627 +2,808 0.01% 20,404,219
2013-03-28 2013-03-26 44.432 443,819 +2,874 0.01% 19,719,922
2013-03-27 2013-03-25 45.602 440,945 -6,466 0.01% 20,107,809
2013-03-26 2013-03-22 45.351 447,411 +5,867 0.01% 20,290,566
2013-03-22 2013-03-20 45.518 441,544 +2,395 0.01% 20,098,246
2013-03-21 2013-03-19 46.019 439,149 -11,973 0.01% 20,209,296
2013-03-20 2013-03-18 45.101 451,122 +479 0.01% 20,345,832
2013-03-19 2013-03-15 46.520 450,643 +1,077 0.01% 20,964,065
2013-03-18 2013-03-14 45.602 449,566 +479 0.01% 20,500,940
2013-03-15 2013-03-13 47.021 449,087 +24,785 0.01% 21,116,725
2013-03-13 2013-03-11 46.938 424,302 -30,053 0.01% 19,915,860
2013-03-12 2013-03-08 47.523 454,355 +2,873 0.01% 21,592,119
2013-03-11 2013-03-07 48.608 451,482 -359 0.01% 21,945,784
2013-03-08 2013-03-06 47.857 451,841 -1,197 0.01% 21,623,597
2013-03-07 2013-03-05 46.604 453,038 +1,796 0.01% 21,113,319
2013-03-06 2013-03-04 47.606 451,242 -599 0.01% 21,481,868
2013-03-05 2013-03-01 48.441 451,841 -2,993 0.01% 21,887,759
2013-03-04 2013-02-28 48.441 454,834 +36,309 0.01% 22,032,744
2013-03-01 2013-02-27 48.024 418,525 -2,245 0.01% 20,099,115
2013-02-28 2013-02-26 45.936 420,770 -29,215 0.01% 19,328,366
2013-02-25 2013-02-21 47.272 449,985 -62,381 0.01% 21,271,697
2013-02-22 2013-02-20 49.026 512,366 -1,197 0.01% 25,119,216
2013-02-21 2013-02-19 48.274 513,563 -599 0.01% 24,791,868
2013-02-20 2013-02-18 47.523 514,162 +2,994 0.01% 24,434,301
2013-02-18 2013-02-14 48.441 511,168 +81,029 0.01% 24,761,636
2013-02-15 2013-02-08 47.773 430,139 +15,206 0.01% 20,549,087
2013-02-14 2013-02-07 46.771 414,933 +7,184 0.01% 19,406,789
2013-02-08 2013-02-06 46.186 407,749 +359 0.01% 18,832,402
2013-02-07 2013-02-05 46.019 407,390 +1,796 0.01% 18,747,771
2013-02-06 2013-02-04 46.854 405,594 +1,916 0.01% 19,003,870
2013-02-01 2013-01-30 47.188 403,678 +4,071 0.01% 19,048,957
2013-01-31 2013-01-29 46.771 399,607 -420 0.01% 18,689,978
2013-01-29 2013-01-25 47.356 400,027 -59,866 0.01% 18,943,492
2013-01-28 2013-01-24 47.105 459,893 +240 0.01% 21,663,248
2013-01-25 2013-01-23 45.602 459,653 +958 0.01% 20,960,924
2013-01-23 2013-01-21 45.769 458,695 +359 0.01% 20,993,857
2013-01-22 2013-01-18 46.019 458,336 +60,824 0.01% 21,092,266
2013-01-21 2013-01-17 46.353 397,512 +1,107 0.01% 18,425,993
2013-01-18 2013-01-16 47.105 396,405 -1,676 0.01% 18,672,648
2013-01-16 2013-01-14 45.936 398,081 +2,395 0.01% 18,286,131
2013-01-15 2013-01-11 45.017 395,686 +13,649 0.01% 17,812,592
2013-01-14 2013-01-10 45.936 382,037 -4,550 0.01% 17,549,138
2013-01-11 2013-01-09 44.850 386,587 +240 0.01% 17,338,408
2013-01-10 2013-01-08 44.182 386,347 -1,736 0.01% 17,069,504
2013-01-09 2013-01-07 44.516 388,083 -2,934 0.01% 17,275,853
2013-01-08 2013-01-04 44.098 391,017 +5,269 0.01% 17,243,175
2013-01-07 2013-01-03 44.516 385,748 -8,023 0.01% 17,171,909
2013-01-04 2013-01-02 44.349 393,771 +4,790 0.01% 17,463,284
2013-01-03 2012-12-31 43.180 388,981 +8,890 0.01% 16,796,029
2012-12-28 2012-12-24 43.013 380,091 -8,381 0.01% 16,348,672
2012-12-18 2012-12-14 42.929 388,472 -3,832 0.01% 16,676,715
2012-12-17 2012-12-13 42.929 392,304 -5,388 0.01% 16,841,219
2012-12-14 2012-12-12 42.511 397,692 +4,430 0.01% 16,906,446
2012-12-13 2012-12-11 42.511 393,262 -7,902 0.01% 16,718,120
2012-12-12 2012-12-10 42.678 401,164 -5,987 0.01% 17,121,055
2012-12-11 2012-12-07 42.428 407,151 -19,157 0.01% 17,274,556
2012-12-10 2012-12-06 41.927 426,308 +12,692 0.01% 17,873,717
2012-12-06 2012-12-04 41.259 413,616 +20,354 0.01% 17,065,223
2012-12-05 2012-12-03 42.511 393,262 +1,377 0.01% 16,718,120
2012-12-04 2012-11-30 42.678 391,885 +55,556 0.01% 16,725,042
2012-12-03 2012-11-29 43.347 336,329 +1,198 0.01% 14,578,719
2012-11-30 2012-11-28 43.013 335,131 -16,524 0.01% 14,414,829
2012-11-29 2012-11-27 43.180 351,655 -1,796 0.01% 15,184,308
2012-11-28 2012-11-26 42.595 353,451 -27,299 0.01% 15,055,219
2012-11-27 2012-11-23 41.927 380,750 +43,942 0.01% 15,963,617
2012-11-26 2012-11-22 42.010 336,808 +1,198 0.01% 14,149,401
2012-11-23 2012-11-21 41.927 335,610 -599 0.01% 14,071,043
2012-11-22 2012-11-20 41.175 336,209 -2,993 0.01% 13,843,437
2012-11-21 2012-11-19 41.259 339,202 -5,987 0.01% 13,995,004
2012-11-20 2012-11-16 40.925 345,189 -3,442 0.01% 14,126,699
2012-11-19 2012-11-15 40.590 348,631 -85,010 0.01% 14,151,092
2012-11-16 2012-11-14 40.089 433,641 +1,796 0.01% 17,384,382
2012-11-15 2012-11-13 39.338 431,845 -1,796 0.01% 16,987,774
2012-11-14 2012-11-12 39.588 433,641 +4,310 0.01% 17,167,077
2012-11-12 2012-11-08 40.340 429,331 +3,592 0.01% 17,319,169
2012-11-09 2012-11-07 40.507 425,739 +1,796 0.01% 17,245,383
2012-11-08 2012-11-06 40.674 423,943 -32,567 0.01% 17,243,448
2012-11-07 2012-11-05 40.590 456,510 -19,517 0.01% 18,529,950
2012-11-06 2012-11-02 40.590 476,027 -598 0.01% 19,322,154
2012-11-02 2012-10-31 40.089 476,625 -1,048 0.01% 19,107,582
2012-11-01 2012-10-30 39.922 477,673 +1,197 0.01% 19,069,806
2012-10-31 2012-10-29 39.755 476,476 -5,148 0.01% 18,942,429
2012-10-30 2012-10-26 40.089 481,624 +38,194 0.01% 19,307,989
2012-10-29 2012-10-25 40.674 443,430 -54,358 0.01% 18,036,062
2012-10-26 2012-10-24 40.423 497,788 +1,317 0.01% 20,122,293
2012-10-25 2012-10-22 40.173 496,471 -6,106 0.01% 19,944,660
2012-10-24 2012-10-19 39.505 502,577 -35,441 0.01% 19,854,156
2012-10-22 2012-10-18 38.586 538,018 +10,416 0.02% 20,759,957
2012-10-19 2012-10-17 38.670 527,602 +15,206 0.02% 20,402,111
2012-10-18 2012-10-16 38.670 512,396 +6,586 0.01% 19,814,102
2012-10-17 2012-10-15 38.753 505,810 -1,437 0.01% 19,601,670
2012-10-16 2012-10-12 38.419 507,247 +1,916 0.01% 19,487,898
2012-10-15 2012-10-11 38.335 505,331 +2,155 0.01% 19,372,082
2012-10-12 2012-10-10 38.837 503,176 -11,016 0.01% 19,541,619
2012-10-11 2012-10-09 38.168 514,192 +28,617 0.01% 19,625,882
2012-10-10 2012-10-08 38.419 485,575 -2,275 0.01% 18,655,282
2012-10-09 2012-10-05 39.254 487,850 +44,899 0.01% 19,150,135
2012-10-08 2012-10-04 38.837 442,951 +92,554 0.01% 17,202,688
2012-10-05 2012-10-03 40.006 350,397 +718 0.01% 14,017,920
2012-10-04 2012-09-28 40.089 349,679 -359 0.01% 14,018,401
2012-10-03 2012-09-27 39.755 350,038 +1,197 0.01% 13,915,853
2012-09-28 2012-09-26 39.338 348,841 +1,796 0.01% 13,722,591
2012-09-27 2012-09-25 39.672 347,045 -2,754 0.01% 13,767,880
2012-09-25 2012-09-21 39.338 349,799 -4,550 0.01% 13,760,276
2012-09-21 2012-09-19 39.254 354,349 +599 0.01% 13,909,667
2012-09-20 2012-09-18 39.672 353,750 -4,430 0.01% 14,033,879
2012-09-18 2012-09-14 39.087 358,180 +2,874 0.01% 14,000,220
2012-09-17 2012-09-13 38.502 355,306 -1,856 0.01% 13,680,159
2012-09-14 2012-09-12 38.335 357,162 -4,191 0.01% 13,691,960
2012-09-13 2012-09-11 37.918 361,353 -4,789 0.01% 13,701,723
2012-09-12 2012-09-10 37.417 366,142 -599 0.01% 13,699,832
2012-09-11 2012-09-07 37.500 366,741 -14,368 0.01% 13,752,875
2012-09-10 2012-09-06 36.999 381,109 -10,177 0.01% 14,100,698
2012-09-07 2012-09-05 36.331 391,286 -16,284 0.01% 14,215,798
2012-09-06 2012-09-04 36.953 407,570 -1,676 0.01% 15,060,828
2012-09-05 2012-09-03 37.375 409,246 -1,815 0.01% 15,295,395
2012-09-04 2012-08-31 37.459 411,061 +21,217 0.01% 15,397,909
2012-09-03 2012-08-30 36.953 389,844 +5,926 0.01% 14,405,803
2012-08-31 2012-08-29 37.375 383,918 +8,297 0.01% 14,348,771
2012-08-30 2012-08-28 37.628 375,621 +1,185 0.01% 14,133,745
2012-08-29 2012-08-27 38.050 374,436 -21,928 0.01% 14,247,106
2012-08-28 2012-08-24 38.303 396,364 +1,186 0.01% 15,181,776
2012-08-24 2012-08-22 38.471 395,178 +1,185 0.01% 15,203,029
2012-08-23 2012-08-21 38.809 393,993 +15,409 0.01% 15,290,400
2012-08-22 2012-08-20 38.809 378,584 -5,927 0.01% 14,692,395
2012-08-21 2012-08-17 38.809 384,511 -3,437 0.01% 14,922,415
2012-08-20 2012-08-16 38.134 387,948 -24,536 0.01% 14,793,961
2012-08-17 2012-08-15 38.387 412,484 -53,694 0.01% 15,834,014
2012-08-16 2012-08-14 38.556 466,178 +67,562 0.01% 17,973,824
2012-08-15 2012-08-13 40.243 398,616 +34,018 0.01% 16,041,524
2012-08-14 2012-08-10 39.821 364,598 +10,075 0.01% 14,518,736
2012-08-13 2012-08-09 39.315 354,523 +10,313 0.01% 13,938,077
2012-08-10 2012-08-08 38.893 344,210 +4,741 0.01% 13,387,421
2012-08-08 2012-08-06 40.074 339,469 +1,185 0.01% 13,603,988
2012-08-06 2012-08-02 39.315 338,284 -711 0.01% 13,299,640
2012-08-03 2012-08-01 39.652 338,995 -40,656 0.01% 13,441,993
2012-08-02 2012-07-31 39.062 379,651 +41,486 0.01% 14,829,894
2012-07-31 2012-07-27 38.809 338,165 +1,185 0.01% 13,123,782
2012-07-27 2012-07-25 38.556 336,980 -43,264 0.01% 12,992,503
2012-07-26 2012-07-24 38.640 380,244 +1,067 0.01% 14,692,658
2012-07-25 2012-07-23 39.146 379,177 -112,840 0.01% 14,843,369
2012-07-24 2012-07-20 39.568 492,017 +18,016 0.01% 19,468,185
2012-07-23 2012-07-19 39.906 474,001 -37,455 0.01% 18,915,286
2012-07-20 2012-07-18 39.737 511,456 +4,297 0.01% 20,323,650
2012-07-19 2012-07-17 39.906 507,159 -5,927 0.01% 20,238,475
2012-07-18 2012-07-16 40.159 513,086 +1,037 0.01% 20,604,858
2012-07-17 2012-07-13 39.652 512,049 -2,104 0.01% 20,304,014
2012-07-16 2012-07-12 40.243 514,153 +2,845 0.01% 20,691,085
2012-07-13 2012-07-11 41.424 511,308 -9,838 0.01% 21,180,519
2012-07-12 2012-07-10 40.918 521,146 -10,193 0.02% 21,324,245
2012-07-11 2012-07-09 40.243 531,339 -5,690 0.02% 21,382,702
2012-07-10 2012-07-06 40.665 537,029 +16,594 0.02% 21,838,223
2012-07-09 2012-07-05 40.496 520,435 +24,921 0.02% 21,075,615
2012-07-06 2012-07-04 40.327 495,514 +20,061 0.01% 19,982,800
2012-07-05 2012-07-03 40.749 475,453 -9,008 0.01% 19,374,354
2012-07-04 2012-06-29 39.146 484,461 +22,284 0.01% 18,964,846
2012-07-03 2012-06-28 38.050 462,177 +3,319 0.01% 17,585,608
2012-06-27 2012-06-25 37.712 458,858 -27,262 0.01% 17,304,472
2012-06-26 2012-06-22 37.375 486,120 -8,060 0.01% 18,168,527
2012-06-25 2012-06-21 37.121 494,180 +8,534 0.01% 18,344,689
2012-06-22 2012-06-20 37.712 485,646 +3,437 0.01% 18,314,702
2012-06-21 2012-06-19 38.050 482,209 +8,890 0.01% 18,347,816
2012-06-20 2012-06-18 38.387 473,319 +7,230 0.01% 18,169,286
2012-06-19 2012-06-15 39.231 466,089 +16,120 0.01% 18,284,973
2012-06-18 2012-06-14 38.724 449,969 -13,631 0.01% 17,424,800
2012-06-15 2012-06-13 37.712 463,600 +12,446 0.01% 17,483,302
2012-06-14 2012-06-12 37.459 451,154 -28,803 0.01% 16,899,751
2012-06-13 2012-06-11 36.615 479,957 -1,659 0.01% 17,573,755
2012-06-12 2012-06-08 34.928 481,616 -10,668 0.01% 16,821,850
2012-06-11 2012-06-07 34.506 492,284 +7,705 0.01% 16,986,799
2012-06-08 2012-06-06 34.000 484,579 -6,282 0.01% 16,475,635
2012-06-07 2012-06-05 33.477 490,861 +355 0.01% 16,432,465
2012-06-06 2012-06-04 33.443 490,506 -21,691 0.01% 16,404,027
2012-06-05 2012-06-01 35.097 512,197 +2,963 0.01% 17,976,406
2012-06-04 2012-05-31 35.097 509,234 +3,556 0.01% 17,872,415
2012-06-01 2012-05-30 35.940 505,678 -474 0.01% 18,174,236
2012-05-30 2012-05-28 35.856 506,152 +5,927 0.01% 18,148,570
2012-05-29 2012-05-25 35.772 500,225 -593 0.01% 17,893,849
2012-05-28 2012-05-24 35.097 500,818 -6,519 0.01% 17,577,041
2012-05-25 2012-05-23 35.350 507,337 -6,756 0.01% 17,934,244
2012-05-24 2012-05-22 36.615 514,093 -5,749 0.01% 18,823,654
2012-05-23 2012-05-21 37.206 519,842 +3,437 0.01% 19,341,158
2012-05-22 2012-05-18 36.868 516,405 -7,941 0.01% 19,039,011
2012-05-21 2012-05-17 37.037 524,346 -5,097 0.02% 19,420,258
2012-05-18 2012-05-16 37.121 529,443 +2,252 0.02% 19,653,704
2012-05-17 2012-05-15 37.628 527,191 +3,200 0.02% 19,836,971
2012-05-16 2012-05-14 36.447 523,991 +32,596 0.02% 19,097,657
2012-05-15 2012-05-11 36.362 491,395 -7,112 0.01% 17,868,188
2012-05-14 2012-05-10 36.447 498,507 -20,624 0.01% 18,168,853
2012-05-11 2012-05-09 36.278 519,131 -5,215 0.01% 18,832,932
2012-05-10 2012-05-08 35.772 524,346 +11,853 0.02% 18,756,696
2012-05-09 2012-05-07 35.012 512,493 -2,489 0.01% 17,943,557
2012-05-08 2012-05-04 36.278 514,982 -16,239 0.01% 18,682,415
2012-05-04 2012-05-02 36.447 531,221 +1,541 0.02% 19,361,165
2012-05-03 2012-04-30 35.856 529,680 +34,729 0.02% 18,992,189
2012-05-02 2012-04-27 35.856 494,951 +2,371 0.01% 17,746,947
2012-04-30 2012-04-26 36.362 492,580 +35,796 0.01% 17,911,277
2012-04-27 2012-04-25 35.434 456,784 +13,038 0.01% 16,185,745
2012-04-26 2012-04-24 35.350 443,746 +28,566 0.01% 15,686,317
2012-04-25 2012-04-23 35.097 415,180 +4,030 0.01% 14,571,433
2012-04-24 2012-04-20 35.097 411,150 -27,025 0.01% 14,429,994
2012-04-23 2012-04-19 34.337 438,175 -25,039 0.01% 15,045,773
2012-04-20 2012-04-18 33.308 463,214 -4,149 0.01% 15,428,771
2012-04-18 2012-04-16 33.106 467,363 -4,741 0.01% 15,472,334
2012-04-17 2012-04-13 33.173 472,104 -12,327 0.01% 15,661,152
2012-04-16 2012-04-12 32.903 484,431 +2,904 0.01% 15,939,293
2012-04-13 2012-04-11 32.734 481,527 -593 0.01% 15,762,492
2012-04-12 2012-04-10 32.566 482,120 -593 0.01% 15,700,554
2012-04-11 2012-04-05 32.566 482,713 -16,594 0.01% 15,719,865
2012-04-10 2012-04-03 32.431 499,307 +8,179 0.01% 16,192,860
2012-04-05 2012-04-02 32.599 491,128 -4,208 0.01% 16,010,479
2012-04-03 2012-03-30 32.872 495,336 -6,519 0.01% 16,282,802
2012-04-02 2012-03-29 33.043 501,855 -9,998 0.01% 16,582,573
2012-03-30 2012-03-28 32.532 511,853 +13,152 0.01% 16,651,392
2012-03-29 2012-03-27 33.077 498,701 -16,440 0.01% 16,495,345
2012-03-28 2012-03-26 32.429 515,141 -3,522 0.01% 16,705,712
2012-03-27 2012-03-23 32.395 518,663 +3,992 0.02% 16,802,260
2012-03-26 2012-03-22 32.974 514,671 -52,841 0.01% 16,970,982
2012-03-23 2012-03-21 32.600 567,512 -3,288 0.02% 18,500,732
2012-03-22 2012-03-20 32.600 570,800 -1,996 0.02% 18,607,920
2012-03-21 2012-03-19 32.736 572,796 -3,053 0.02% 18,751,037
2012-03-20 2012-03-16 33.213 575,849 -16,439 0.02% 19,125,604
2012-03-19 2012-03-15 31.952 592,288 +7,632 0.02% 18,925,079
2012-03-16 2012-03-14 32.974 584,656 -34,875 0.02% 19,278,698
2012-03-15 2012-03-13 32.736 619,531 -22,310 0.02% 20,280,953
2012-03-14 2012-03-12 32.055 641,841 -28,065 0.02% 20,574,013
2012-03-13 2012-03-09 31.748 669,906 +12,682 0.02% 21,268,248
2012-03-12 2012-03-08 31.339 657,224 -35,345 0.02% 20,596,962
2012-03-09 2012-03-07 31.442 692,569 +22,194 0.02% 21,775,427
2012-03-08 2012-03-06 31.510 670,375 -12,682 0.02% 21,123,286
2012-03-07 2012-03-05 31.952 683,057 +23,719 0.02% 21,825,375
2012-03-06 2012-03-02 32.600 659,338 +32,862 0.02% 21,494,234
2012-03-05 2012-03-01 32.566 626,476 +13,386 0.02% 20,401,601
2012-03-02 2012-02-29 32.532 613,090 -13,034 0.02% 19,944,793
2012-03-01 2012-02-28 32.463 626,124 +51,079 0.02% 20,326,152
2012-02-29 2012-02-27 32.566 575,045 -13,621 0.02% 18,726,717
2012-02-28 2012-02-24 32.770 588,666 +7,281 0.02% 19,290,610
2012-02-27 2012-02-23 32.532 581,385 -793 0.02% 18,913,379
2012-02-24 2012-02-22 32.872 582,178 +9,511 0.02% 19,137,492
2012-02-23 2012-02-21 33.111 572,667 +5,050 0.02% 18,961,398
2012-02-22 2012-02-20 33.281 567,617 -94,644 0.02% 18,890,867
2012-02-21 2012-02-17 33.758 662,261 +26,009 0.02% 22,356,549
2012-02-20 2012-02-16 33.451 636,252 -56,951 0.02% 21,283,477
2012-02-17 2012-02-15 33.758 693,203 +111,025 0.02% 23,401,086
2012-02-16 2012-02-14 32.838 582,178 +13,973 0.02% 19,117,661
2012-02-15 2012-02-13 32.361 568,205 -19,962 0.02% 18,387,834
2012-02-14 2012-02-10 32.055 588,167 -23,250 0.02% 18,853,510
2012-02-13 2012-02-09 32.395 611,417 +27,125 0.02% 19,807,057
2012-02-10 2012-02-08 32.123 584,292 -12,329 0.02% 18,769,105
2012-02-09 2012-02-07 31.101 596,621 +116,250 0.02% 18,555,439
2012-02-08 2012-02-06 31.782 480,371 +8,601 0.01% 15,267,234
2012-02-07 2012-02-03 32.395 471,770 -91,591 0.01% 15,283,146
2012-02-06 2012-02-02 32.838 563,361 +6,928 0.02% 18,499,745
2012-02-03 2012-02-01 32.429 556,433 +48,614 0.02% 18,044,787
2012-02-02 2012-01-31 33.281 507,819 +10,275 0.01% 16,900,729
2012-02-01 2012-01-30 31.748 497,544 -23,427 0.01% 15,796,080
2012-01-31 2012-01-27 32.055 520,971 -58,066 0.02% 16,699,563
2012-01-30 2012-01-26 30.488 579,037 -60,473 0.02% 17,653,519
2012-01-27 2012-01-20 29.500 639,510 +89,594 0.02% 18,865,450
2012-01-26 2012-01-19 29.227 549,916 +300,372 0.02% 16,072,579
2012-01-20 2012-01-18 29.398 249,544 0.01% 7,336,009

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