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: LUEN FAT SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 73.900 71,200 +0 0.00% 5,261,680
2025-10-13 2025-10-09 74.100 71,200 +0 0.00% 5,275,920
2025-10-10 2025-10-08 74.650 71,200 +0 0.00% 5,315,080
2025-10-09 2025-10-06 75.200 71,200 +0 0.00% 5,354,240
2025-10-08 2025-10-03 74.250 71,200 +0 0.00% 5,286,600
2025-10-06 2025-10-02 74.550 71,200 +0 0.00% 5,307,960
2025-10-03 2025-09-30 74.650 71,200 +0 0.00% 5,315,080
2025-10-02 2025-09-29 74.350 71,200 -1,000 0.00% 5,293,720
2025-09-23 2025-09-19 71.800 72,200 +3,000 0.00% 5,183,960
2025-09-12 2025-09-10 76.100 69,200 -600 0.00% 5,266,120
2025-09-11 2025-09-09 74.900 69,800 -1,600 0.00% 5,228,020
2025-09-05 2025-09-03 72.795 71,400 +1,082 0.00% 5,197,593
2025-09-01 2025-08-28 72.997 70,318 +4,966 0.00% 5,132,988
2025-08-26 2025-08-22 73.349 65,352 +1,986 0.00% 4,793,516
2025-08-01 2025-07-30 74.759 63,366 -993 0.00% 4,737,165
2025-07-31 2025-07-29 75.313 64,359 -596 0.00% 4,847,040
2025-07-30 2025-07-28 74.557 64,955 -10,726 0.00% 4,842,876
2025-07-08 2025-07-04 69.624 75,681 -596 0.00% 5,269,201
2025-07-02 2025-06-27 72.091 76,277 -398 0.00% 5,498,856
2025-06-17 2025-06-13 69.624 76,675 -993 0.00% 5,338,407
2025-06-16 2025-06-12 69.372 77,668 +993 0.00% 5,387,993
2025-06-13 2025-06-11 70.631 76,675 -993 0.00% 5,415,607
2025-06-12 2025-06-10 70.178 77,668 -198 0.00% 5,450,554
2025-06-11 2025-06-09 69.422 77,866 -994 0.00% 5,405,649
2025-06-05 2025-06-03 67.459 78,860 -2,979 0.00% 5,319,824
2025-05-30 2025-05-28 63.885 81,839 +198 0.00% 5,228,266
2025-05-28 2025-05-26 66.222 81,641 +1,640 0.00% 5,406,427
2025-05-26 2025-05-22 67.147 80,001 +974 0.00% 5,371,803
2025-05-22 2025-05-20 68.688 79,027 -974 0.00% 5,428,202
2025-05-19 2025-05-15 67.660 80,001 -778 0.00% 5,412,903
2025-05-16 2025-05-14 67.095 80,779 -195 0.00% 5,419,893
2025-05-08 2025-05-06 61.650 80,974 -9,732 0.00% 4,992,015
2025-05-06 2025-04-30 59.697 90,706 -4,866 0.00% 5,414,910
2025-04-25 2025-04-23 57.488 95,572 -974 0.00% 5,494,268
2025-04-09 2025-04-07 54.252 96,546 +5,840 0.00% 5,237,780
2025-03-27 2025-03-25 60.108 90,706 +194 0.00% 5,452,190
2025-03-26 2025-03-24 61.804 90,512 +4,867 0.00% 5,593,979
2025-03-25 2025-03-21 62.163 85,645 +4,866 0.00% 5,323,980
2025-03-21 2025-03-19 65.143 80,779 -4,866 0.00% 5,262,193
2025-03-20 2025-03-18 64.167 85,645 -974 0.00% 5,495,580
2025-03-18 2025-03-14 62.934 86,619 +4,867 0.00% 5,451,278
2025-03-10 2025-03-06 65.657 81,752 -390 0.00% 5,367,577
2025-03-07 2025-03-05 62.831 82,142 -973 0.00% 5,161,082
2025-03-04 2025-02-28 61.033 83,115 +195 0.00% 5,072,767
2025-03-03 2025-02-27 62.574 82,920 +5,061 0.00% 5,188,665
2025-02-28 2025-02-26 61.290 77,859 -584 0.00% 4,771,977
2025-02-26 2025-02-24 59.954 78,443 -1,947 0.00% 4,702,991
2025-02-19 2025-02-17 56.769 80,390 +973 0.00% 4,563,661
2025-02-07 2025-02-05 54.457 79,417 +1,947 0.00% 4,324,824
2025-01-13 2025-01-09 54.509 77,470 -13,625 0.00% 4,222,776
2025-01-09 2025-01-07 56.153 91,095 +1,946 0.00% 5,115,214
2024-12-30 2024-12-24 58.259 89,149 -973 0.00% 5,193,721
2024-12-18 2024-12-16 56.615 90,122 +4,866 0.00% 5,102,247
2024-12-17 2024-12-13 58.053 85,256 +584 0.00% 4,949,399
2024-12-11 2024-12-09 59.800 84,672 +973 0.00% 5,063,396
2024-12-09 2024-12-05 58.156 83,699 +3,893 0.00% 4,867,610
2024-11-28 2024-11-26 58.670 79,806 -973 0.00% 4,682,208
2024-11-27 2024-11-25 58.208 80,779 -12,847 0.00% 4,701,944
2024-11-18 2024-11-14 59.440 93,626 +1,947 0.00% 5,565,176
2024-11-08 2024-11-06 62.626 91,679 +973 0.00% 5,741,464
2024-11-01 2024-10-30 62.883 90,706 +1,946 0.00% 5,703,829
2024-10-22 2024-10-18 65.143 88,760 +974 0.00% 5,782,100
2024-10-21 2024-10-17 64.218 87,786 +583 0.00% 5,637,471
2024-10-18 2024-10-16 64.938 87,203 +12,847 0.00% 5,662,752
2024-10-10 2024-10-08 66.479 74,356 +1,947 0.00% 4,943,100
2024-10-09 2024-10-07 74.134 72,409 +2,920 0.00% 5,367,944
2024-10-08 2024-10-04 76.600 69,489 -5,840 0.00% 5,322,832
2024-09-30 2024-09-26 65.349 75,329 -3,309 0.00% 4,922,643
2024-09-09 2024-09-04 56.196 78,638 +636 0.00% 4,419,157
2024-08-21 2024-08-19 53.814 78,002 -5,792 0.00% 4,197,575
2024-08-16 2024-08-14 53.607 83,794 +1,931 0.00% 4,491,904
2024-07-16 2024-07-12 57.595 81,863 -3,862 0.00% 4,714,869
2024-07-15 2024-07-11 56.196 85,725 +3,862 0.00% 4,817,419
2024-07-05 2024-07-03 55.057 81,863 +386 0.00% 4,507,110
2024-06-19 2024-06-17 57.491 81,477 +965 0.00% 4,684,198
2024-06-06 2024-06-04 61.013 80,512 +2,510 0.00% 4,912,280
2024-06-03 2024-05-30 61.945 78,002 +386 0.00% 4,831,858
2024-05-30 2024-05-28 65.119 77,616 +966 0.00% 5,054,306
2024-05-29 2024-05-27 65.225 76,650 +1,480 0.00% 4,999,497
2024-05-28 2024-05-24 63.852 75,170 +379 0.00% 4,799,743
2024-05-23 2024-05-21 66.176 74,791 +947 0.00% 4,949,343
2024-05-21 2024-05-17 68.975 73,844 -3,787 0.00% 5,093,374
2024-05-17 2024-05-14 66.440 77,631 +8,520 0.00% 5,157,782
2024-05-14 2024-05-10 67.813 69,111 -189 0.00% 4,686,616
2024-05-09 2024-05-07 64.697 69,300 -6,627 0.00% 4,483,493
2024-05-07 2024-05-03 64.802 75,927 +1,704 0.00% 4,920,259
2024-05-06 2024-05-02 62.690 74,223 -15,148 0.00% 4,653,036
2024-05-03 2024-04-30 61.053 89,371 +3,787 0.00% 5,456,342
2024-04-30 2024-04-26 57.039 85,584 +1,894 0.00% 4,881,615
2024-04-26 2024-04-24 53.289 83,690 -568 0.00% 4,459,764
2024-04-22 2024-04-18 50.543 84,258 -190 0.00% 4,258,633
2024-04-16 2024-04-12 51.335 84,448 -378 0.00% 4,335,137
2024-04-03 2024-03-28 55.507 84,826 +946 0.00% 4,708,460
2024-04-02 2024-03-27 55.507 83,880 +947 0.00% 4,655,950
2024-03-26 2024-03-22 59.099 82,933 +947 0.00% 4,901,225
2024-03-22 2024-03-20 59.151 81,986 +947 0.00% 4,849,588
2024-03-21 2024-03-19 60.630 81,039 +946 0.00% 4,913,411
2024-03-20 2024-03-18 62.373 80,093 +3,030 0.00% 4,995,646
2024-03-19 2024-03-15 64.433 77,063 +1,136 0.00% 4,965,385
2024-03-18 2024-03-14 65.753 75,927 +2,083 0.00% 4,992,439
2024-03-13 2024-03-11 65.753 73,844 +946 0.00% 4,855,475
2024-03-08 2024-03-06 63.641 72,898 -946 0.00% 4,639,272
2024-03-07 2024-03-05 64.222 73,844 +2,461 0.00% 4,742,376
2024-03-04 2024-02-29 67.179 71,383 -2,840 0.00% 4,795,447
2024-02-28 2024-02-26 67.390 74,223 +3,787 0.00% 5,001,915
2024-02-21 2024-02-19 67.813 70,436 -947 0.00% 4,776,468
2024-02-14 2024-02-07 66.757 71,383 -568 0.00% 4,765,287
2024-02-08 2024-02-06 65.806 71,951 +568 0.00% 4,734,804
2024-02-06 2024-02-02 63.112 71,383 +1,894 0.00% 4,505,156
2024-01-31 2024-01-29 68.447 69,489 -1,894 0.00% 4,756,289
2024-01-29 2024-01-25 68.711 71,383 -568 0.00% 4,904,777
2024-01-19 2024-01-17 62.954 71,951 +2,462 0.00% 4,529,604
2024-01-12 2024-01-10 65.964 69,489 +946 0.00% 4,583,800
2024-01-02 2023-12-28 71.932 68,543 -946 0.00% 4,930,459
2023-12-29 2023-12-27 70.612 69,489 -568 0.00% 4,906,758
2023-12-14 2023-12-12 66.387 70,057 +568 0.00% 4,650,868
2023-12-07 2023-12-05 67.126 69,489 +1,514 0.00% 4,664,540
2023-12-01 2023-11-29 73.094 67,975 +947 0.00% 4,968,582
2023-11-27 2023-11-23 77.583 67,028 -947 0.00% 5,200,262
2023-11-22 2023-11-20 77.372 67,975 -1,893 0.00% 5,259,373
2023-10-17 2023-10-13 72.144 69,868 +1,325 0.00% 5,040,530
2023-10-13 2023-10-11 72.672 68,543 -1,325 0.00% 4,981,140
2023-10-10 2023-10-06 71.299 69,868 -947 0.00% 4,981,490
2023-10-09 2023-10-05 69.661 70,815 -947 0.00% 4,933,069
2023-10-06 2023-10-04 69.080 71,762 -9,467 0.00% 4,957,348
2023-10-04 2023-09-29 67.443 81,229 -1,325 0.00% 5,478,342
2023-09-28 2023-09-26 65.119 82,554 +946 0.00% 5,375,865
2023-09-27 2023-09-25 67.179 81,608 +947 0.00% 5,482,353
2023-09-20 2023-09-18 69.080 80,661 +1,326 0.00% 5,572,095
2023-09-19 2023-09-15 70.295 79,335 -4,166 0.00% 5,576,864
2023-09-18 2023-09-14 69.239 83,501 +379 0.00% 5,781,513
2023-09-13 2023-09-11 70.031 83,122 +946 0.00% 5,821,122
2023-09-12 2023-09-07 72.276 82,176 +1,326 0.00% 5,939,371
2023-09-11 2023-09-06 73.127 80,850 +503 0.00% 5,912,280
2023-09-05 2023-08-31 75.677 80,347 -941 0.00% 6,080,456
2023-08-17 2023-08-15 75.252 81,288 +941 0.00% 6,117,109
2023-08-16 2023-08-14 76.421 80,347 -188 0.00% 6,140,236
2023-08-14 2023-08-10 78.388 80,535 -941 0.00% 6,312,963
2023-08-11 2023-08-09 76.209 81,476 +376 0.00% 6,209,196
2023-08-10 2023-08-08 77.059 81,100 +1,505 0.00% 6,249,502
2023-08-08 2023-08-04 78.707 79,595 +1,882 0.00% 6,264,658
2023-08-07 2023-08-03 80.035 77,713 +753 0.00% 6,219,782
2023-08-02 2023-07-31 82.267 76,960 +188 0.00% 6,331,295
2023-07-28 2023-07-26 81.895 76,772 +941 0.00% 6,287,269
2023-07-27 2023-07-25 81.789 75,831 +564 0.00% 6,202,145
2023-07-26 2023-07-24 80.460 75,267 +1,882 0.00% 6,056,016
2023-07-24 2023-07-20 82.267 73,385 +941 0.00% 6,037,189
2023-07-19 2023-07-14 85.562 72,444 +564 0.00% 6,198,475
2023-07-14 2023-07-12 83.543 71,880 -5,645 0.00% 6,005,057
2023-07-10 2023-07-06 82.055 77,525 +2,823 0.00% 6,361,296
2023-07-06 2023-07-04 86.678 74,702 -2,823 0.00% 6,475,044
2023-06-29 2023-06-27 84.021 77,525 -1,881 0.00% 6,513,736
2023-06-27 2023-06-23 83.065 79,406 +1,881 0.00% 6,595,820
2023-06-26 2023-06-21 85.297 77,525 +2,823 0.00% 6,612,617
2023-06-23 2023-06-20 86.466 74,702 +3,763 0.00% 6,459,164
2023-06-21 2023-06-19 87.263 70,939 -3,763 0.00% 6,190,343
2023-06-20 2023-06-16 86.891 74,702 +2,822 0.00% 6,490,924
2023-06-16 2023-06-14 87.316 71,880 -8,467 0.00% 6,276,278
2023-06-07 2023-06-05 84.925 80,347 -565 0.00% 6,823,434
2023-06-02 2023-05-31 79.823 80,912 +565 0.00% 6,458,615
2023-05-29 2023-05-24 81.895 80,347 +2,822 0.00% 6,580,045
2023-05-23 2023-05-19 85.068 77,525 +1,100 0.00% 6,594,918
2023-05-19 2023-05-17 85.392 76,425 +927 0.00% 6,526,063
2023-05-11 2023-05-09 87.225 75,498 +5,565 0.00% 6,585,285
2023-05-10 2023-05-08 90.567 69,933 -2,782 0.00% 6,333,621
2023-05-09 2023-05-05 87.925 72,715 +3,710 0.00% 6,393,499
2023-05-02 2023-04-27 91.861 69,005 -928 0.00% 6,338,854
2023-04-28 2023-04-26 90.405 69,933 -2,782 0.00% 6,322,311
2023-04-27 2023-04-25 89.219 72,715 +2,782 0.00% 6,487,578
2023-04-25 2023-04-21 89.273 69,933 -9,089 0.00% 6,243,140
2023-04-24 2023-04-20 90.297 79,022 +927 0.00% 7,135,484
2023-04-14 2023-04-12 92.346 78,095 -927 0.00% 7,211,759
2023-04-12 2023-04-06 90.244 79,022 -928 0.00% 7,131,224
2023-03-31 2023-03-29 89.597 79,950 -2,782 0.00% 7,163,250
2023-03-28 2023-03-24 87.925 82,732 -9,275 0.00% 7,274,248
2023-03-24 2023-03-22 86.955 92,007 -15,767 0.00% 8,000,476
2023-03-23 2023-03-21 83.936 107,774 -371 0.00% 9,046,138
2023-03-22 2023-03-20 81.564 108,145 +927 0.00% 8,820,759
2023-03-20 2023-03-16 82.373 107,218 +742 0.00% 8,831,850
2023-03-17 2023-03-15 86.793 106,476 +928 0.00% 9,241,409
2023-03-16 2023-03-14 87.063 105,548 +556 0.00% 9,189,315
2023-03-14 2023-03-10 87.925 104,992 +1,299 0.00% 9,231,468
2023-03-13 2023-03-09 92.184 103,693 -13,356 0.00% 9,558,861
2023-03-09 2023-03-07 93.316 117,049 -1,113 0.00% 10,922,584
2023-03-07 2023-03-03 92.939 118,162 +927 0.00% 10,981,855
2023-03-02 2023-02-28 89.758 117,235 -2,782 0.00% 10,522,820
2023-02-27 2023-02-23 87.440 120,017 +2,782 0.00% 10,494,318
2023-02-24 2023-02-22 88.842 117,235 +1,855 0.00% 10,415,380
2023-02-17 2023-02-15 90.675 115,380 +928 0.00% 10,462,058
2023-02-13 2023-02-09 94.718 114,452 -1,484 0.00% 10,840,661
2023-02-08 2023-02-06 92.292 115,936 -371 0.00% 10,699,973
2023-02-07 2023-02-03 91.591 116,307 +1,113 0.00% 10,652,703
2023-02-06 2023-02-02 92.023 115,194 +927 0.00% 10,600,442
2023-02-03 2023-02-01 93.748 114,267 +928 0.00% 10,712,258
2023-02-01 2023-01-30 96.335 113,339 -928 0.00% 10,918,539
2023-01-19 2023-01-17 92.292 114,267 +928 0.00% 10,545,937
2023-01-13 2023-01-11 92.454 113,339 -186 0.00% 10,478,620
2023-01-10 2023-01-06 95.095 113,525 +3,339 0.00% 10,795,697
2023-01-09 2023-01-05 96.066 110,186 +928 0.00% 10,585,094
2023-01-06 2023-01-04 98.492 109,258 -1,299 0.00% 10,760,994
2023-01-05 2023-01-03 95.203 110,557 -927 0.00% 10,525,374
2022-12-29 2022-12-23 93.478 111,484 -1,484 0.00% 10,421,308
2022-12-16 2022-12-14 90.675 112,968 +2,782 0.00% 10,243,351
2022-12-09 2022-12-07 86.039 110,186 -556 0.00% 9,480,253
2022-12-08 2022-12-06 90.783 110,742 -1,113 0.00% 10,053,448
2022-12-07 2022-12-05 89.920 111,855 -1,855 0.00% 10,058,010
2022-12-05 2022-12-01 86.632 113,710 -2,783 0.00% 9,850,883
2022-11-30 2022-11-28 77.952 116,493 -2,226 0.00% 9,080,897
2022-11-16 2022-11-14 81.618 118,719 -185 0.00% 9,689,619
2022-11-15 2022-11-11 78.761 118,904 +185 0.00% 9,364,989
2022-11-07 2022-11-03 67.602 118,719 -1,298 0.00% 8,025,616
2022-11-03 2022-11-01 68.357 120,017 -742 0.00% 8,203,943
2022-10-26 2022-10-24 64.367 120,759 +185 0.00% 7,772,924
2022-10-07 2022-10-05 75.688 120,574 -185 0.00% 9,126,019
2022-10-05 2022-09-30 70.567 120,759 -186 0.00% 8,521,573
2022-10-03 2022-09-29 69.704 120,945 +186 0.00% 8,430,378
2022-09-30 2022-09-28 70.728 120,759 +2,226 0.00% 8,541,103
2022-09-26 2022-09-22 75.041 118,533 +3,524 0.00% 8,894,860
2022-09-22 2022-09-20 77.251 115,009 -371 0.00% 8,884,615
2022-09-20 2022-09-16 76.766 115,380 +557 0.00% 8,857,295
2022-09-16 2022-09-14 77.090 114,823 +927 0.00% 8,851,677
2022-09-15 2022-09-13 79.246 113,896 +371 0.00% 9,025,815
2022-09-14 2022-09-09 80.594 113,525 -371 0.00% 9,149,415
2022-09-13 2022-09-08 78.119 113,896 +2,968 0.00% 8,897,496
2022-09-09 2022-09-07 79.204 110,928 +1,543 0.00% 8,785,910
2022-09-06 2022-09-02 80.342 109,385 +184 0.00% 8,788,229
2022-08-10 2022-08-08 83.486 109,201 -9,223 0.00% 9,116,806
2022-08-02 2022-07-29 85.655 118,424 +1,845 0.00% 10,143,602
2022-08-01 2022-07-28 86.631 116,579 +922 0.00% 10,099,328
2022-07-25 2022-07-21 85.872 115,657 +2,767 0.00% 9,931,674
2022-07-19 2022-07-15 88.853 112,890 +922 0.00% 10,030,667
2022-07-15 2022-07-13 91.076 111,968 -922 0.00% 10,197,614
2022-07-13 2022-07-11 90.209 112,890 +922 0.00% 10,183,666
2022-07-08 2022-07-06 91.727 111,968 +922 0.00% 10,270,454
2022-07-07 2022-07-05 93.245 111,046 -922 0.00% 10,354,443
2022-07-04 2022-06-29 92.811 111,968 -922 0.00% 10,391,854
2022-06-29 2022-06-27 89.829 112,890 -922 0.00% 10,140,826
2022-06-24 2022-06-22 85.438 113,812 +922 0.00% 9,723,881
2022-06-23 2022-06-21 88.474 112,890 -185 0.00% 9,987,827
2022-06-21 2022-06-17 86.034 113,075 -922 0.00% 9,728,343
2022-06-20 2022-06-16 84.191 113,997 +922 0.00% 9,597,547
2022-06-17 2022-06-15 85.438 113,075 +923 0.00% 9,660,913
2022-06-13 2022-06-09 89.341 112,152 -923 0.00% 10,019,813
2022-06-08 2022-06-06 89.287 113,075 -369 0.00% 10,096,145
2022-06-02 2022-05-31 87.715 113,444 -922 0.00% 9,950,741
2022-05-26 2022-05-24 83.541 114,366 +6,456 0.00% 9,554,213
2022-05-25 2022-05-23 86.625 107,910 +923 0.00% 9,347,742
2022-05-24 2022-05-20 88.879 106,987 +556 0.00% 9,508,890
2022-05-16 2022-05-12 79.645 106,431 +910 0.00% 8,476,671
2022-05-13 2022-05-11 79.205 105,521 +910 0.00% 8,357,794
2022-05-11 2022-05-06 81.349 104,611 +545 0.00% 8,509,967
2022-05-04 2022-04-29 85.471 104,066 +15,465 0.00% 8,894,633
2022-04-28 2022-04-26 82.283 88,601 +909 0.00% 7,290,364
2022-04-27 2022-04-25 82.448 87,692 +10,007 0.00% 7,230,029
2022-04-26 2022-04-22 86.021 77,685 +909 0.00% 6,682,521
2022-04-21 2022-04-19 86.131 76,776 +910 0.00% 6,612,768
2022-04-20 2022-04-14 88.109 75,866 +9,097 0.00% 6,684,509
2022-04-13 2022-04-11 89.813 66,769 +909 0.00% 5,996,747
2022-04-12 2022-04-08 92.781 65,860 -909 0.00% 6,110,587
2022-04-11 2022-04-07 90.473 66,769 -4,549 0.00% 6,040,787
2022-04-07 2022-04-04 92.232 71,318 +728 0.00% 6,577,789
2022-04-06 2022-04-01 91.297 70,590 -910 0.00% 6,444,684
2022-04-01 2022-03-30 90.693 71,500 -909 0.00% 6,484,534
2022-03-29 2022-03-25 88.164 72,409 +2,729 0.00% 6,383,895
2022-03-28 2022-03-24 91.023 69,680 -910 0.00% 6,342,453
2022-03-22 2022-03-18 87.835 70,590 -1,819 0.00% 6,200,244
2022-03-21 2022-03-17 87.780 72,409 -1,820 0.00% 6,356,035
2022-03-17 2022-03-15 79.755 74,229 +2,729 0.00% 5,920,111
2022-03-16 2022-03-14 85.251 71,500 +364 0.00% 6,095,462
2022-03-11 2022-03-09 78.655 71,136 +182 0.00% 5,595,229
2022-03-10 2022-03-08 80.304 70,954 +3,093 0.00% 5,697,914
2022-03-07 2022-03-03 88.769 67,861 -1,819 0.00% 6,023,953
2022-03-02 2022-02-28 89.319 69,680 +2,547 0.00% 6,223,724
2022-03-01 2022-02-25 89.593 67,133 -364 0.00% 6,014,679
2022-02-28 2022-02-24 89.923 67,497 +910 0.00% 6,069,551
2022-02-16 2022-02-14 95.860 66,587 -910 0.00% 6,382,998
2022-02-07 2022-01-31 88.659 67,497 +910 0.00% 5,984,221
2022-01-28 2022-01-26 94.320 66,587 -54,580 0.00% 6,280,519
2022-01-27 2022-01-25 93.826 121,167 +36,386 0.00% 11,368,592
2022-01-26 2022-01-24 96.794 84,781 +18,194 0.00% 8,206,287
2022-01-24 2022-01-20 97.508 66,587 -3,639 0.00% 6,492,798
2022-01-18 2022-01-14 92.891 70,226 -364 0.00% 6,523,391
2021-12-22 2021-12-20 85.966 70,590 +910 0.00% 6,068,324
2021-12-21 2021-12-17 87.560 69,680 +364 0.00% 6,101,164
2021-12-07 2021-12-03 89.374 69,316 +909 0.00% 6,195,022
2021-12-02 2021-11-30 90.198 68,407 +1,820 0.00% 6,170,181
2021-11-26 2021-11-24 96.299 66,587 -364 0.00% 6,412,278
2021-11-16 2021-11-12 91.462 66,951 -364 0.00% 6,123,492
2021-11-15 2021-11-11 91.187 67,315 +546 0.00% 6,138,285
2021-11-01 2021-10-28 98.443 66,769 +363 0.00% 6,572,934
2021-10-08 2021-10-06 98.333 66,406 +1,820 0.00% 6,529,899
2021-10-07 2021-10-05 98.883 64,586 +4,548 0.00% 6,386,433
2021-09-24 2021-09-21 97.563 60,038 +1,819 0.00% 5,857,514
2021-09-23 2021-09-20 92.067 58,219 +1,820 0.00% 5,360,044
2021-09-21 2021-09-17 96.849 56,399 +3,093 0.00% 5,462,181
2021-09-20 2021-09-16 96.849 53,306 +364 0.00% 5,162,628
2021-09-17 2021-09-15 98.938 52,942 +363 0.00% 5,237,954
2021-09-02 2021-08-31 102.596 52,579 +213 0.00% 5,394,404
2021-08-30 2021-08-26 103.700 52,366 +906 0.00% 5,430,352
2021-08-25 2021-08-23 105.687 51,460 -33,521 0.00% 5,438,640
2021-08-20 2021-08-18 107.618 84,981 -906 0.00% 9,145,516
2021-08-19 2021-08-17 107.011 85,887 -906 0.00% 9,190,878
2021-08-18 2021-08-16 103.755 86,793 -5,798 0.00% 9,005,220
2021-08-04 2021-08-02 102.320 92,591 +9,422 0.00% 9,473,932
2021-08-03 2021-07-30 102.762 83,169 -362 0.00% 8,546,591
2021-07-30 2021-07-28 97.795 83,531 +906 0.00% 8,168,892
2021-07-29 2021-07-27 98.512 82,625 +181 0.00% 8,139,570
2021-07-28 2021-07-26 102.486 82,444 +181 0.00% 8,449,339
2021-07-21 2021-07-19 102.651 82,263 +906 0.00% 8,444,409
2021-07-13 2021-07-09 104.362 81,357 +181 0.00% 8,490,597
2021-07-09 2021-07-07 107.066 81,176 -9,060 0.00% 8,691,228
2021-07-02 2021-06-29 105.632 90,236 +1,088 0.00% 9,531,770
2021-06-23 2021-06-21 103.424 89,148 +1,812 0.00% 9,220,043
2021-06-17 2021-06-15 103.700 87,336 +1,993 0.00% 9,056,739
2021-06-11 2021-06-09 106.349 85,343 +9,060 0.00% 9,076,144
2021-06-09 2021-06-07 107.453 76,283 +906 0.00% 8,196,822
2021-06-03 2021-06-01 110.819 75,377 +906 0.00% 8,353,228
2021-06-02 2021-05-31 109.495 74,471 +1,993 0.00% 8,154,186
2021-05-25 2021-05-21 113.375 72,478 +716 0.00% 8,217,162
2021-05-18 2021-05-14 113.932 71,762 -897 0.00% 8,175,986
2021-05-17 2021-05-13 107.187 72,659 +897 0.00% 7,788,134
2021-05-14 2021-05-12 108.860 71,762 +717 0.00% 7,811,987
2021-05-12 2021-05-10 113.598 71,045 -26,910 0.00% 8,070,537
2021-05-03 2021-04-29 115.381 97,955 -718 0.00% 11,302,166
2021-04-30 2021-04-28 111.256 98,673 -897 0.00% 10,978,009
2021-04-16 2021-04-14 110.253 99,570 -179 0.00% 10,977,906
2021-04-12 2021-04-08 110.476 99,749 -897 0.00% 11,019,881
2021-04-09 2021-04-07 104.066 100,646 -359 0.00% 10,473,831
2021-04-07 2021-03-31 105.125 101,005 +1,256 0.00% 10,618,160
2021-03-29 2021-03-25 106.351 99,749 -180 0.00% 10,608,443
2021-03-26 2021-03-24 103.397 99,929 +1,077 0.00% 10,332,375
2021-03-25 2021-03-23 107.410 98,852 +897 0.00% 10,617,735
2021-03-16 2021-03-12 107.020 97,955 -52,925 0.00% 10,483,168
2021-03-15 2021-03-11 113.040 150,880 +180 0.00% 17,055,495
2021-03-09 2021-03-05 109.361 150,700 +358 0.00% 16,480,750
2021-03-04 2021-03-02 107.912 150,342 +359 0.00% 16,223,718
2021-03-03 2021-03-01 111.368 149,983 -4,485 0.00% 16,703,298
2021-03-02 2021-02-26 108.191 154,468 -897 0.00% 16,712,013
2021-02-26 2021-02-24 113.040 155,365 -1,794 0.00% 17,562,480
2021-02-09 2021-02-05 111.479 157,159 -718 0.00% 17,519,995
2021-02-05 2021-02-03 108.971 157,877 +897 0.00% 17,204,036
2021-02-03 2021-02-01 107.187 156,980 -1,794 0.00% 16,826,288
2021-02-02 2021-01-29 104.512 158,774 +1,974 0.00% 16,593,782
2021-02-01 2021-01-28 106.017 156,800 +10,943 0.00% 16,623,455
2021-01-29 2021-01-27 111.201 145,857 +17,941 0.00% 16,219,404
2021-01-28 2021-01-26 112.260 127,916 +538 0.00% 14,359,822
2021-01-27 2021-01-25 113.820 127,378 +718 0.00% 14,498,226
2021-01-26 2021-01-22 111.925 126,660 +359 0.00% 14,176,464
2021-01-25 2021-01-21 115.716 126,301 +358 0.00% 14,615,001
2021-01-22 2021-01-20 117.276 125,943 +1,795 0.00% 14,770,136
2021-01-19 2021-01-15 116.385 124,148 -26,911 0.00% 14,448,905
2021-01-14 2021-01-12 114.824 151,059 -1,256 0.00% 17,345,169
2021-01-13 2021-01-11 110.197 152,315 +1,435 0.00% 16,784,718
2021-01-11 2021-01-07 108.302 150,880 -3,050 0.00% 16,340,645
2021-01-08 2021-01-06 106.073 153,930 +897 0.00% 16,327,766
2021-01-06 2021-01-04 109.863 153,033 -179 0.00% 16,812,660
2021-01-05 2020-12-31 105.905 153,212 -897 0.00% 16,225,986
2020-12-29 2020-12-24 101.335 154,109 -1,794 0.00% 15,616,604
2020-12-28 2020-12-22 98.269 155,903 +2,332 0.00% 15,320,449
2020-12-22 2020-12-18 99.774 153,571 +359 0.00% 15,322,406
2020-12-17 2020-12-15 99.941 153,212 -10,226 0.00% 15,312,207
2020-12-15 2020-12-11 99.495 163,438 -359 0.00% 16,261,327
2020-12-14 2020-12-10 99.830 163,797 -897 0.00% 16,351,826
2020-12-10 2020-12-08 97.043 164,694 +897 0.00% 15,982,373
2020-11-24 2020-11-20 99.774 163,797 +359 0.00% 16,342,696
2020-11-19 2020-11-17 99.440 163,438 -897 0.00% 16,252,217
2020-11-16 2020-11-12 93.308 164,335 +359 0.00% 15,333,816
2020-11-13 2020-11-11 96.987 163,976 -897 0.00% 15,903,556
2020-11-12 2020-11-10 96.987 164,873 -2,692 0.00% 15,990,554
2020-11-11 2020-11-09 91.748 167,565 -1,435 0.00% 15,373,681
2020-11-09 2020-11-05 89.518 169,000 -538 0.00% 15,128,538
2020-11-05 2020-11-03 86.898 169,538 -1,794 0.00% 14,732,549
2020-11-03 2020-10-30 81.436 171,332 +897 0.00% 13,952,544
2020-10-30 2020-10-28 85.393 170,435 +897 0.00% 14,553,996
2020-10-29 2020-10-27 85.170 169,538 +897 0.00% 14,439,599
2020-10-23 2020-10-21 86.620 168,641 +538 0.00% 14,607,601
2020-10-20 2020-10-16 86.731 168,103 +897 0.00% 14,579,740
2020-10-09 2020-10-07 89.128 167,206 -897 0.00% 14,902,703
2020-10-07 2020-10-05 87.734 168,103 -897 0.00% 14,748,400
2020-10-06 2020-09-30 84.613 169,000 +897 0.00% 14,299,577
2020-10-05 2020-09-29 84.892 168,103 +897 0.00% 14,270,529
2020-09-30 2020-09-28 85.839 167,206 +897 0.00% 14,352,822
2020-09-24 2020-09-22 86.341 166,309 +1,794 0.00% 14,359,254
2020-09-22 2020-09-18 89.184 164,515 -8,970 0.00% 14,672,030
2020-09-09 2020-09-07 91.748 173,485 -1,794 0.00% 15,916,826
2020-09-07 2020-09-03 90.089 175,279 +787 0.00% 15,790,787
2020-09-01 2020-08-28 90.313 174,492 -5,001 0.00% 15,758,967
2020-08-27 2020-08-25 87.234 179,493 +17,860 0.00% 15,657,875
2020-08-26 2020-08-24 87.962 161,633 -893 0.00% 14,217,527
2020-08-25 2020-08-21 84.042 162,526 -893 0.00% 13,659,078
2020-08-24 2020-08-20 80.795 163,419 -16,967 0.00% 13,203,429
2020-08-21 2020-08-19 83.539 180,386 -26,790 0.00% 15,069,176
2020-08-20 2020-08-18 83.874 207,176 -45,543 0.00% 17,376,772
2020-08-14 2020-08-12 83.818 252,719 -1,251 0.00% 21,182,516
2020-08-13 2020-08-11 81.355 253,970 -535 0.00% 20,661,692
2020-08-03 2020-07-30 79.339 254,505 +893 0.00% 20,192,218
2020-07-29 2020-07-27 81.075 253,612 -35,720 0.00% 20,561,567
2020-07-24 2020-07-22 80.571 289,332 +17,860 0.00% 23,311,763
2020-07-23 2020-07-21 82.027 271,472 +535 0.00% 22,267,965
2020-07-22 2020-07-20 80.571 270,937 +358 0.00% 21,829,660
2020-07-20 2020-07-16 81.299 270,579 +1,786 0.00% 21,997,765
2020-07-16 2020-07-14 82.587 268,793 -893 0.00% 22,198,715
2020-07-15 2020-07-13 83.986 269,686 -17,860 0.00% 22,649,964
2020-07-10 2020-07-08 86.002 287,546 +8,930 0.00% 24,729,561
2020-07-09 2020-07-07 85.778 278,616 +893 0.00% 23,899,162
2020-07-08 2020-07-06 86.674 277,723 -3,037 0.00% 24,071,362
2020-07-07 2020-07-03 83.930 280,760 -4,465 0.00% 23,564,310
2020-07-03 2020-06-30 80.963 285,225 +17,860 0.00% 23,092,648
2020-07-02 2020-06-29 81.075 267,365 +1,786 0.00% 21,676,591
2020-06-26 2020-06-23 83.874 265,579 -535 0.00% 22,275,292
2020-06-11 2020-06-09 83.091 266,114 -2,322 0.00% 22,111,565
2020-06-04 2020-06-02 77.431 268,436 -893 0.00% 20,785,252
2020-06-03 2020-06-01 75.047 269,329 +3,684 0.00% 20,212,254
2020-06-02 2020-05-29 71.357 265,645 -880 0.00% 18,955,581
2020-05-27 2020-05-25 71.527 266,525 +880 0.00% 19,063,765
2020-05-26 2020-05-22 72.662 265,645 +1,938 0.00% 19,302,421
2020-05-07 2020-05-05 77.034 263,707 +881 0.00% 20,314,291
2020-05-06 2020-05-04 77.090 262,826 +881 0.00% 20,261,345
2020-05-05 2020-04-29 81.689 261,945 +61,655 0.00% 21,397,896
2020-04-23 2020-04-21 79.645 200,290 -1,762 0.00% 15,952,072
2020-04-17 2020-04-15 79.815 202,052 +8,808 0.00% 16,126,817
2020-04-02 2020-03-31 79.645 193,244 +8,808 0.00% 15,390,895
2020-03-27 2020-03-25 77.317 184,436 -881 0.00% 14,260,113
2020-03-23 2020-03-19 68.916 185,317 +1,761 0.00% 12,771,271
2020-03-20 2020-03-18 73.060 183,556 +881 0.00% 13,410,572
2020-03-19 2020-03-17 77.034 182,675 +353 0.00% 14,072,107
2020-03-18 2020-03-16 74.990 182,322 -177 0.00% 13,672,315
2020-03-17 2020-03-13 78.453 182,499 +1,233 0.00% 14,317,550
2020-03-13 2020-03-11 81.745 181,266 +529 0.00% 14,817,639
2020-03-12 2020-03-10 81.575 180,737 +528 0.00% 14,743,616
2020-03-11 2020-03-09 81.064 180,209 +1,762 0.00% 14,608,474
2020-03-05 2020-03-03 85.719 178,447 +352 0.00% 15,296,299
2020-03-03 2020-02-28 87.308 178,095 +2,643 0.00% 15,549,207
2020-02-27 2020-02-25 87.933 175,452 +880 0.00% 15,428,010
2020-02-26 2020-02-24 87.819 174,572 +1,938 0.00% 15,330,809
2020-02-18 2020-02-14 91.566 172,634 +7,927 0.00% 15,807,416
2020-02-04 2020-01-31 88.274 164,707 +881 0.00% 14,539,271
2020-01-31 2020-01-29 91.736 163,826 -705 0.00% 15,028,802
2020-01-23 2020-01-21 92.928 164,531 +1,233 0.00% 15,289,616
2020-01-21 2020-01-17 98.321 163,298 +881 0.00% 16,055,688
2020-01-16 2020-01-14 99.116 162,417 -881 0.00% 16,098,147
2020-01-14 2020-01-10 97.640 163,298 +8,808 0.00% 15,944,448
2020-01-03 2019-12-31 92.872 154,490 -880 0.00% 14,347,751
2020-01-02 2019-12-27 91.907 155,370 -4,404 0.00% 14,279,539
2019-12-30 2019-12-24 90.147 159,774 -7,927 0.00% 14,403,127
2019-12-27 2019-12-20 90.715 167,701 +8,807 0.00% 15,212,921
2019-12-18 2019-12-16 91.963 158,894 -8,807 0.00% 14,612,438
2019-12-17 2019-12-13 93.837 167,701 -10,041 0.00% 15,736,519
2019-12-16 2019-12-12 90.544 177,742 +3,523 0.00% 16,093,516
2019-12-13 2019-12-11 88.557 174,219 +8,808 0.00% 15,428,379
2019-12-11 2019-12-09 88.103 165,411 +9,160 0.00% 14,573,245
2019-12-03 2019-11-29 89.012 156,251 +704 0.00% 13,908,139
2019-11-27 2019-11-25 90.942 155,547 -1,057 0.00% 14,145,696
2019-11-22 2019-11-20 88.330 156,604 +9,337 0.00% 13,832,880
2019-11-18 2019-11-14 86.741 147,267 -176 0.00% 12,774,060
2019-11-15 2019-11-13 88.274 147,443 +1,057 0.00% 13,015,316
2019-11-07 2019-11-05 93.553 146,386 -353 0.00% 13,694,839
2019-11-05 2019-11-01 90.260 146,739 -881 0.00% 13,244,722
2019-11-04 2019-10-31 89.068 147,620 -8,807 0.00% 13,148,261
2019-10-22 2019-10-18 85.549 156,427 -881 0.00% 13,382,127
2019-10-21 2019-10-17 86.003 157,308 -881 0.00% 13,528,935
2019-10-17 2019-10-15 83.675 158,189 -8,808 0.00% 13,236,524
2019-10-16 2019-10-14 83.789 166,997 -8,808 0.00% 13,992,496
2019-10-15 2019-10-11 83.164 175,805 +881 0.00% 14,620,729
2019-10-11 2019-10-09 82.313 174,924 +9,689 0.00% 14,398,511
2019-10-08 2019-10-03 84.697 165,235 +352 0.00% 13,994,940
2019-09-26 2019-09-24 86.343 164,883 -8,808 0.00% 14,236,567
2019-09-25 2019-09-23 85.038 173,691 +9,689 0.00% 14,770,300
2019-09-24 2019-09-20 85.662 164,002 +17,616 0.00% 14,048,778
2019-09-23 2019-09-19 86.854 146,386 +8,807 0.00% 12,714,262
2019-09-17 2019-09-13 91.623 137,579 -8,807 0.00% 12,605,377
2019-09-12 2019-09-10 90.487 146,386 +8,807 0.00% 13,246,100
2019-09-10 2019-09-06 90.867 137,579 -61,655 0.00% 12,501,410
2019-09-09 2019-09-05 89.556 199,234 +482 0.00% 17,842,601
2019-09-06 2019-09-04 90.525 198,752 -15,963 0.00% 17,992,045
2019-09-03 2019-08-30 86.934 214,715 -2,982 0.00% 18,665,978
2019-08-27 2019-08-23 88.644 217,697 -26,314 0.00% 19,297,514
2019-08-23 2019-08-21 88.359 244,011 +8,771 0.00% 21,560,540
2019-08-21 2019-08-19 89.214 235,240 -8,771 0.00% 20,986,695
2019-08-16 2019-08-14 83.570 244,011 -877 0.00% 20,392,098
2019-08-15 2019-08-13 83.684 244,888 +1,755 0.00% 20,493,309
2019-08-14 2019-08-12 86.250 243,133 -1,755 0.00% 20,970,142
2019-08-13 2019-08-09 86.421 244,888 +1,755 0.00% 21,163,390
2019-08-12 2019-08-08 88.017 243,133 +1,754 0.00% 21,399,801
2019-08-09 2019-08-07 87.561 241,379 +1,754 0.00% 21,135,340
2019-08-07 2019-08-05 86.193 239,625 +9,648 0.00% 20,653,918
2019-08-06 2019-08-02 89.100 229,977 +1,579 0.00% 20,490,941
2019-08-05 2019-08-01 90.867 228,398 +526 0.00% 20,753,872
2019-07-31 2019-07-29 94.173 227,872 +526 0.00% 21,459,497
2019-07-30 2019-07-26 95.998 227,346 +878 0.00% 21,824,682
2019-07-29 2019-07-25 97.537 226,468 +1,227 0.00% 22,088,966
2019-07-26 2019-07-24 98.962 225,241 -3,508 0.00% 22,290,289
2019-07-24 2019-07-22 99.361 228,749 +5,263 0.00% 22,728,727
2019-07-05 2019-07-03 98.848 223,486 -351 0.00% 22,091,131
2019-06-24 2019-06-20 93.546 223,837 -4,386 0.00% 20,939,147
2019-06-21 2019-06-19 91.209 228,223 -9,297 0.00% 20,816,031
2019-06-18 2019-06-14 84.140 237,520 +877 0.00% 19,985,042
2019-06-14 2019-06-12 85.623 236,643 +526 0.00% 20,261,991
2019-06-12 2019-06-10 86.991 236,117 -526 0.00% 20,539,994
2019-06-06 2019-06-04 82.316 236,643 -8,595 0.00% 19,479,571
2019-06-05 2019-06-03 82.601 245,238 +8,771 0.00% 20,256,979
2019-06-04 2019-05-31 83.969 236,467 +1,754 0.00% 19,856,002
2019-06-03 2019-05-30 85.566 234,713 +526 0.00% 20,083,360
2019-05-27 2019-05-23 85.395 234,187 +175 0.00% 19,998,302
2019-05-21 2019-05-17 88.939 234,012 +2,876 0.00% 20,812,697
2019-05-16 2019-05-14 87.380 231,136 +866 0.00% 20,196,731
2019-05-14 2019-05-09 89.631 230,270 +866 0.00% 20,639,369
2019-05-10 2019-05-08 92.805 229,404 +174 0.00% 21,289,950
2019-05-07 2019-05-03 96.326 229,230 -867 0.00% 22,080,830
2019-05-06 2019-05-02 96.095 230,097 -866 0.00% 22,111,225
2019-04-29 2019-04-25 92.171 230,963 -347 0.00% 21,288,003
2019-04-08 2019-04-03 93.325 231,310 -693 0.00% 21,586,987
2019-04-03 2019-04-01 91.305 232,003 -10,396 0.00% 21,183,011
2019-04-02 2019-03-29 90.208 242,399 -1,386 0.00% 21,866,406
2019-03-27 2019-03-25 87.034 243,785 +867 0.00% 21,217,584
2019-03-19 2019-03-15 90.612 242,918 +9,529 0.00% 22,011,364
2019-03-18 2019-03-14 90.901 233,389 +16,114 0.00% 21,215,269
2019-03-15 2019-03-13 90.843 217,275 +9,876 0.00% 19,737,952
2019-03-08 2019-03-06 89.573 207,399 +17,327 0.00% 18,577,445
2019-03-06 2019-03-04 90.612 190,072 +12,995 0.00% 17,222,865
2019-03-05 2019-03-01 91.189 177,077 +12,994 0.00% 16,147,558
2019-03-04 2019-02-28 90.612 164,083 -866 0.00% 14,867,942
2019-03-01 2019-02-27 88.881 164,949 -866 0.00% 14,660,812
2019-02-25 2019-02-21 87.496 165,815 +520 0.00% 14,508,103
2019-02-22 2019-02-20 87.438 165,295 -867 0.00% 14,453,065
2019-02-20 2019-02-18 85.880 166,162 +347 0.00% 14,269,943
2019-02-19 2019-02-15 84.495 165,815 +520 0.00% 14,010,463
2019-02-15 2019-02-13 85.995 165,295 -1,387 0.00% 14,214,565
2019-02-14 2019-02-12 84.264 166,682 +2,253 0.00% 14,045,240
2019-02-12 2019-02-08 85.476 164,429 +173 0.00% 14,054,684
2019-02-11 2019-02-04 83.629 164,256 -1,906 0.00% 13,736,536
2019-01-23 2019-01-21 79.185 166,162 +17,327 0.00% 13,157,501
2019-01-22 2019-01-18 80.685 148,835 -25,990 0.00% 12,008,806
2019-01-21 2019-01-17 79.242 174,825 -25,990 0.00% 13,853,569
2019-01-15 2019-01-11 77.684 200,815 -866 0.00% 15,600,151
2019-01-10 2019-01-08 73.875 201,681 -867 0.00% 14,899,187
2019-01-07 2019-01-03 71.393 202,548 +867 0.00% 14,460,565
2019-01-03 2018-12-31 75.029 201,681 -173 0.00% 15,131,986
2019-01-02 2018-12-27 73.529 201,854 -867 0.00% 14,842,067
2018-12-20 2018-12-18 73.125 202,721 +173 0.00% 14,823,916
2018-12-11 2018-12-07 72.778 202,548 +867 0.00% 14,741,126
2018-11-28 2018-11-26 74.914 201,681 -867 0.00% 15,108,706
2018-11-22 2018-11-20 72.432 202,548 +867 0.00% 14,670,986
2018-11-14 2018-11-12 73.471 201,681 -4,332 0.00% 14,817,707
2018-11-06 2018-11-02 74.164 206,013 -866 0.00% 15,278,663
2018-11-05 2018-11-01 70.758 206,879 -1,733 0.00% 14,638,429
2018-10-29 2018-10-25 68.508 208,612 +867 0.00% 14,291,493
2018-10-24 2018-10-22 74.625 207,745 -8,664 0.00% 15,503,034
2018-10-23 2018-10-19 71.913 216,409 -2,252 0.00% 15,562,557
2018-10-22 2018-10-18 71.393 218,661 -2,079 0.00% 15,610,925
2018-10-19 2018-10-16 70.932 220,740 +866 0.00% 15,657,432
2018-10-18 2018-10-15 72.028 219,874 -8,663 0.00% 15,837,115
2018-10-16 2018-10-12 72.663 228,537 -8,664 0.00% 16,606,184
2018-10-11 2018-10-09 72.721 237,201 +867 0.00% 17,249,427
2018-10-10 2018-10-08 73.356 236,334 -8,664 0.00% 17,336,418
2018-10-09 2018-10-05 73.586 244,998 +39,852 0.00% 18,028,530
2018-10-08 2018-10-04 73.817 205,146 +3,985 0.00% 15,143,324
2018-10-05 2018-10-03 75.953 201,161 +346 0.00% 15,278,731
2018-10-03 2018-09-28 80.685 200,815 -8,663 0.00% 16,202,832
2018-10-02 2018-09-27 79.646 209,478 -17,327 0.00% 16,684,189
2018-09-26 2018-09-21 78.261 226,805 -25,990 0.00% 17,750,064
2018-09-24 2018-09-20 75.606 252,795 -8,663 0.00% 19,112,935
2018-09-20 2018-09-18 75.202 261,458 +34,653 0.00% 19,662,284
2018-09-19 2018-09-17 74.279 226,805 -8,663 0.00% 16,846,853
2018-09-18 2018-09-14 74.798 235,468 -8,663 0.00% 17,612,642
2018-09-10 2018-09-06 74.793 244,131 +1,285 0.00% 18,259,324
2018-09-06 2018-09-04 78.852 242,846 +21,387 0.00% 19,148,816
2018-09-05 2018-09-03 78.446 221,459 -4,657 0.00% 17,372,535
2018-09-04 2018-08-31 78.504 226,116 -40,014 0.00% 17,750,967
2018-09-03 2018-08-30 78.678 266,130 -4,312 0.00% 20,938,508
2018-08-31 2018-08-29 79.373 270,442 -4,312 0.00% 21,465,927
2018-08-30 2018-08-28 78.214 274,754 -4,312 0.00% 21,489,585
2018-08-29 2018-08-27 78.214 279,066 -172 0.00% 21,826,843
2018-08-28 2018-08-24 76.706 279,238 +8,624 0.00% 21,419,356
2018-08-20 2018-08-16 76.069 270,614 +2,587 0.00% 20,585,250
2018-08-16 2018-08-14 78.852 268,027 +172 0.00% 21,134,380
2018-08-13 2018-08-09 80.707 267,855 -862 0.00% 21,617,778
2018-08-08 2018-08-06 78.388 268,717 -518 0.00% 21,064,147
2018-08-07 2018-08-03 76.764 269,235 -862 0.00% 20,667,672
2018-08-06 2018-08-02 76.417 270,097 +2,242 0.00% 20,639,883
2018-08-03 2018-08-01 78.040 267,855 +2,932 0.00% 20,903,397
2018-07-26 2018-07-24 80.301 264,923 -862 0.00% 21,273,625
2018-07-24 2018-07-20 78.562 265,785 +8,624 0.00% 20,880,544
2018-07-23 2018-07-19 78.330 257,161 -863 0.00% 20,143,387
2018-07-13 2018-07-11 78.330 258,024 +863 0.00% 20,210,986
2018-07-12 2018-07-10 78.794 257,161 +8,623 0.00% 20,262,667
2018-07-09 2018-07-05 77.692 248,538 +863 0.00% 19,309,439
2018-07-05 2018-07-03 78.098 247,675 +517 0.00% 19,342,910
2018-06-29 2018-06-27 76.764 247,158 +1,725 0.00% 18,972,943
2018-06-27 2018-06-25 77.924 245,433 +517 0.00% 19,125,125
2018-06-21 2018-06-19 78.156 244,916 +1,725 0.00% 19,141,638
2018-06-20 2018-06-15 80.707 243,191 +863 0.00% 19,627,220
2018-06-12 2018-06-08 83.432 242,328 +172 0.00% 20,217,919
2018-06-08 2018-06-06 84.766 242,156 -862 0.00% 20,526,488
2018-06-01 2018-05-30 81.635 243,018 +862 0.00% 19,838,697
2018-05-30 2018-05-28 84.418 242,156 -862 0.00% 20,442,248
2018-05-28 2018-05-24 81.983 243,018 +1,724 0.00% 19,923,237
2018-05-25 2018-05-23 81.577 241,294 -344 0.00% 19,683,969
2018-05-23 2018-05-18 84.335 241,638 +4,129 0.00% 20,378,641
2018-05-15 2018-05-11 85.272 237,509 -853 0.00% 20,252,981
2018-05-14 2018-05-10 83.281 238,362 -1,025 0.00% 19,851,079
2018-04-23 2018-04-19 80.470 239,387 +854 0.00% 19,263,482
2018-04-18 2018-04-16 79.299 238,533 +8,537 0.00% 18,915,361
2018-04-17 2018-04-13 82.578 229,996 +342 0.00% 18,992,708
2018-04-13 2018-04-11 83.867 229,654 -4,440 0.00% 19,260,366
2018-04-06 2018-04-03 79.299 234,094 -1,366 0.00% 18,563,354
2018-04-03 2018-03-28 76.488 235,460 +1,708 0.00% 18,009,755
2018-03-29 2018-03-27 78.830 233,752 +17,074 0.00% 18,426,714
2018-03-27 2018-03-23 77.366 216,678 +1,366 0.00% 16,763,517
2018-03-26 2018-03-22 78.713 215,312 +4,781 0.00% 16,947,865
2018-03-23 2018-03-21 79.592 210,531 -1,707 0.00% 16,756,488
2018-03-21 2018-03-19 79.650 212,238 -14,514 0.00% 16,904,781
2018-03-19 2018-03-15 78.654 226,752 -25,612 0.00% 17,835,063
2018-03-16 2018-03-14 78.479 252,364 -853 0.00% 19,805,221
2018-03-15 2018-03-13 79.416 253,217 -854 0.00% 20,109,443
2018-03-09 2018-03-07 73.559 254,071 +854 0.00% 18,689,266
2018-03-05 2018-03-01 76.839 253,217 -854 0.00% 19,456,925
2018-03-02 2018-02-28 76.780 254,071 -854 0.00% 19,507,665
2018-03-01 2018-02-27 76.780 254,925 -854 0.00% 19,573,235
2018-02-27 2018-02-23 74.555 255,779 -8,537 0.00% 19,069,565
2018-02-23 2018-02-21 75.375 264,316 +854 0.00% 19,922,760
2018-02-21 2018-02-15 74.145 263,462 -171 0.00% 19,534,360
2018-02-14 2018-02-12 70.280 263,633 +854 0.00% 18,527,999
2018-02-13 2018-02-09 69.460 262,779 +10,757 0.00% 18,252,520
2018-02-07 2018-02-05 74.731 252,022 +8,537 0.00% 18,833,742
2018-02-05 2018-02-01 76.488 243,485 +9,391 0.00% 18,623,568
2018-02-02 2018-01-31 78.479 234,094 -9,391 0.00% 18,371,414
2018-01-31 2018-01-29 76.605 243,485 +854 0.00% 18,652,088
2018-01-24 2018-01-22 77.542 242,631 +12,806 0.00% 18,814,027
2018-01-19 2018-01-17 79.650 229,825 +8,537 0.00% 18,305,588
2018-01-18 2018-01-16 80.002 221,288 +8,538 0.00% 17,703,375
2018-01-17 2018-01-15 78.830 212,750 -11,099 0.00% 16,771,122
2018-01-15 2018-01-11 78.127 223,849 +341 0.00% 17,488,739
2018-01-11 2018-01-09 77.659 223,508 +17,075 0.00% 17,357,377
2018-01-10 2018-01-08 78.303 206,433 +8,537 0.00% 16,164,342
2018-01-09 2018-01-05 79.006 197,896 +8,538 0.00% 15,634,949
2018-01-08 2018-01-04 79.650 189,358 +8,537 0.00% 15,082,387
2018-01-05 2018-01-03 79.767 180,821 -8,537 0.00% 14,423,593
2018-01-04 2018-01-02 79.240 189,358 -8,538 0.00% 15,004,757
2018-01-03 2017-12-29 78.069 197,896 +21,344 0.00% 15,449,508
2017-12-19 2017-12-15 72.564 176,552 +854 0.00% 12,811,248
2017-12-11 2017-12-07 71.217 175,698 +512 0.00% 12,512,610
2017-12-07 2017-12-05 73.325 175,186 +854 0.00% 12,845,506
2017-12-05 2017-12-01 74.028 174,332 -17,075 0.00% 12,905,406
2017-12-04 2017-11-30 74.145 191,407 +1,707 0.00% 14,191,850
2017-12-01 2017-11-29 77.249 189,700 -16,221 0.00% 14,654,116
2017-11-30 2017-11-28 77.600 205,921 +17,075 0.00% 15,979,531
2017-11-29 2017-11-27 79.416 188,846 +2,561 0.00% 14,997,366
2017-11-28 2017-11-24 80.060 186,285 -2,561 0.00% 14,913,992
2017-11-24 2017-11-22 79.826 188,846 -341 0.00% 15,074,786
2017-11-23 2017-11-21 79.767 189,187 +1,024 0.00% 15,090,926
2017-11-16 2017-11-14 77.190 188,163 +854 0.00% 14,524,364
2017-11-15 2017-11-13 76.488 187,309 -9,391 0.00% 14,326,804
2017-11-13 2017-11-09 71.744 196,700 -2,391 0.00% 14,111,980
2017-11-01 2017-10-30 69.577 199,091 +1,366 0.00% 13,852,098
2017-10-31 2017-10-27 70.280 197,725 -1,366 0.00% 13,896,017
2017-10-06 2017-10-03 67.585 199,091 +9,391 0.00% 13,455,658
2017-10-03 2017-09-28 67.937 189,700 +342 0.00% 12,887,623
2017-09-28 2017-09-26 68.288 189,358 +8,537 0.00% 12,930,928
2017-09-22 2017-09-20 70.338 180,821 +17,075 0.00% 12,718,602
2017-09-21 2017-09-19 70.045 163,746 +17,075 0.00% 11,469,629
2017-09-20 2017-09-18 70.689 146,671 -1,708 0.00% 10,368,096
2017-09-12 2017-09-08 68.874 148,379 +8,708 0.00% 10,219,444
2017-09-08 2017-09-06 70.104 139,671 -8,537 0.00% 9,791,470
2017-09-01 2017-08-30 70.280 148,208 -8,538 0.00% 10,415,986
2017-08-16 2017-08-14 69.401 156,746 -4,268 0.00% 10,878,332
2017-08-14 2017-08-10 70.587 161,014 +1,041 0.00% 11,365,464
2017-08-11 2017-08-09 70.940 159,973 +3,400 0.00% 11,348,443
2017-08-04 2017-08-02 72.469 156,573 +8,500 0.00% 11,346,708
2017-08-02 2017-07-31 72.410 148,073 +6,800 0.00% 10,722,011
2017-07-31 2017-07-27 71.410 141,273 -8,500 0.00% 10,088,350
2017-07-26 2017-07-24 69.293 149,773 +340 0.00% 10,378,178
2017-06-30 2017-06-28 67.352 149,433 +850 0.00% 10,064,549
2017-06-26 2017-06-22 67.528 148,583 -1,700 0.00% 10,033,520
2017-06-19 2017-06-15 65.352 150,283 -10,200 0.00% 9,821,238
2017-06-12 2017-06-08 65.646 160,483 -4,250 0.00% 10,535,024
2017-06-06 2017-06-02 65.116 164,733 +68,001 0.00% 10,726,809
2017-06-05 2017-06-01 65.058 96,732 -510 0.00% 6,293,143
2017-05-19 2017-05-17 64.116 97,242 -1,360 0.00% 6,234,802
2017-05-16 2017-05-12 65.930 98,602 +1,129 0.00% 6,500,804
2017-05-09 2017-05-05 64.978 97,473 -1,681 0.00% 6,333,570
2017-05-08 2017-05-04 65.454 99,154 +1,681 0.00% 6,489,997
2017-05-04 2017-04-28 64.085 97,473 -3,026 0.00% 6,246,570
2017-05-02 2017-04-27 64.859 100,499 -17,814 0.00% 6,518,232
2017-04-28 2017-04-26 61.050 118,313 +1,681 0.00% 7,223,063
2017-04-24 2017-04-20 58.968 116,632 -2,521 0.00% 6,877,537
2017-04-19 2017-04-13 59.325 119,153 -4,201 0.00% 7,068,735
2017-04-18 2017-04-12 59.325 123,354 -1,681 0.00% 7,317,959
2017-04-13 2017-04-11 58.670 125,035 +1,681 0.00% 7,335,844
2017-03-31 2017-03-29 59.265 123,354 -841 0.00% 7,310,619
2017-03-24 2017-03-22 59.384 124,195 -336 0.00% 7,375,241
2017-03-16 2017-03-14 57.659 124,531 +336 0.00% 7,180,304
2017-03-15 2017-03-13 58.075 124,195 +336 0.00% 7,212,661
2017-03-01 2017-02-27 59.622 123,859 -9,411 0.00% 7,384,768
2017-02-28 2017-02-24 58.016 133,270 +4,202 0.00% 7,731,764
2017-02-22 2017-02-20 58.432 129,068 -2,353 0.00% 7,541,741
2017-02-21 2017-02-17 58.313 131,421 +840 0.00% 7,663,593
2017-02-15 2017-02-13 56.647 130,581 +840 0.00% 7,397,049
2017-02-10 2017-02-08 56.826 129,741 -840 0.00% 7,372,626
2017-02-06 2017-02-02 56.231 130,581 +336 0.00% 7,342,659
2017-02-02 2017-01-27 57.480 130,245 -840 0.00% 7,486,516
2016-12-23 2016-12-21 52.422 131,085 -1,008 0.00% 6,871,799
2016-12-19 2016-12-15 52.065 132,093 +336 0.00% 6,877,481
2016-12-16 2016-12-14 52.482 131,757 -42,015 0.00% 6,914,867
2016-12-13 2016-12-09 52.006 173,772 +43,695 0.00% 9,037,177
2016-12-12 2016-12-08 52.660 130,077 -16,805 0.00% 6,849,918
2016-12-06 2016-12-02 53.910 146,882 +840 0.00% 7,918,417
2016-11-23 2016-11-21 55.517 146,042 +8,403 0.00% 8,107,762
2016-11-22 2016-11-18 55.755 137,639 +8,403 0.00% 7,674,015
2016-11-18 2016-11-16 56.112 129,236 +840 0.00% 7,251,649
2016-11-17 2016-11-15 56.171 128,396 +840 0.00% 7,212,155
2016-11-11 2016-11-09 56.469 127,556 +2,689 0.00% 7,202,921
2016-11-10 2016-11-08 57.718 124,867 +2,017 0.00% 7,207,107
2016-11-07 2016-11-03 56.707 122,850 +504 0.00% 6,966,420
2016-11-03 2016-11-01 57.718 122,346 +840 0.00% 7,061,599
2016-11-02 2016-10-31 58.254 121,506 +1,681 0.00% 7,078,186
2016-11-01 2016-10-28 61.169 119,825 +9,243 0.00% 7,329,631
2016-10-31 2016-10-27 61.169 110,582 +2,017 0.00% 6,764,242
2016-10-17 2016-10-13 61.288 108,565 +336 0.00% 6,653,783
2016-10-11 2016-10-06 64.085 108,229 -2,521 0.00% 6,935,870
2016-10-03 2016-09-29 62.538 110,750 -4,201 0.00% 6,926,088
2016-09-30 2016-09-28 62.181 114,951 -673 0.00% 7,147,771
2016-09-27 2016-09-23 61.645 115,624 -1,176 0.00% 7,127,698
2016-09-26 2016-09-22 61.169 116,800 -5,882 0.00% 7,144,594
2016-09-23 2016-09-21 60.396 122,682 +5,378 0.00% 7,409,492
2016-09-22 2016-09-20 60.217 117,304 +1,680 0.00% 7,063,743
2016-09-21 2016-09-19 60.991 115,624 -1,680 0.00% 7,052,018
2016-09-15 2016-09-13 59.444 117,304 -336 0.00% 6,973,003
2016-09-14 2016-09-12 59.622 117,640 -1,681 0.00% 7,013,977
2016-09-06 2016-09-02 59.444 119,321 -8,403 0.00% 7,092,902
2016-09-01 2016-08-30 58.075 127,724 -9,243 0.00% 7,417,608
2016-08-31 2016-08-29 57.361 136,967 +336 0.00% 7,856,598
2016-08-23 2016-08-19 57.242 136,631 +8,403 0.00% 7,821,065
2016-08-17 2016-08-15 58.908 128,228 -1,513 0.00% 7,553,698
2016-08-12 2016-08-10 58.692 129,741 +574 0.00% 7,614,756
2016-08-11 2016-08-09 58.931 129,167 +1,506 0.00% 7,611,947
2016-08-10 2016-08-08 59.290 127,661 -502 0.00% 7,568,977
2016-08-05 2016-08-03 57.616 128,163 +8,366 0.00% 7,384,260
2016-08-01 2016-07-28 58.632 119,797 +1,673 0.00% 7,023,963
2016-07-29 2016-07-27 59.349 118,124 +335 0.00% 7,010,591
2016-07-14 2016-07-12 56.301 117,789 -11,712 0.00% 6,631,670
2016-07-06 2016-07-04 55.823 129,501 -5,187 0.00% 7,229,150
2016-06-29 2016-06-27 53.193 134,688 +4,350 0.00% 7,164,505
2016-06-28 2016-06-24 53.492 130,338 +1,673 0.00% 6,972,064
2016-06-22 2016-06-20 53.851 128,665 -1,673 0.00% 6,928,711
2016-06-21 2016-06-17 53.313 130,338 -1,338 0.00% 6,948,694
2016-06-10 2016-06-07 55.704 131,676 -4,183 0.00% 7,334,826
2016-06-07 2016-06-03 55.166 135,859 -5,020 0.00% 7,494,754
2016-05-31 2016-05-27 53.612 140,879 +1,339 0.00% 7,552,765
2016-05-27 2016-05-25 52.954 139,540 -837 0.00% 7,389,239
2016-05-20 2016-05-18 51.460 140,377 +8,701 0.00% 7,223,811
2016-05-17 2016-05-13 51.400 131,676 +836 0.00% 6,768,187
2016-05-13 2016-05-11 51.938 130,840 +837 0.00% 6,795,596
2016-05-10 2016-05-06 53.749 130,003 +1,488 0.00% 6,987,516
2016-04-25 2016-04-21 55.563 128,515 -9,097 0.00% 7,140,638
2016-04-20 2016-04-18 53.930 137,612 -2,315 0.00% 7,421,451
2016-04-18 2016-04-14 55.260 139,927 -16,540 0.00% 7,732,419
2016-04-12 2016-04-08 52.298 156,467 +331 0.00% 8,182,886
2016-04-11 2016-04-07 51.572 156,136 -13,067 0.00% 8,052,296
2016-04-01 2016-03-30 53.084 169,203 -9,593 0.00% 8,981,942
2016-03-09 2016-03-07 50.424 178,796 +8,270 0.00% 9,015,535
2016-03-08 2016-03-04 50.847 170,526 +8,270 0.00% 8,670,702
2016-03-07 2016-03-03 51.270 162,256 -2,481 0.00% 8,318,869
2016-03-04 2016-03-02 50.726 164,737 -6,120 0.00% 8,356,430
2016-03-03 2016-03-01 48.731 170,857 -1,489 0.00% 8,325,982
2016-02-29 2016-02-25 47.763 172,346 +497 0.00% 8,231,822
2016-02-25 2016-02-23 48.489 171,849 -1,654 0.00% 8,332,763
2016-02-24 2016-02-22 48.126 173,503 +7,443 0.00% 8,350,024
2016-02-22 2016-02-18 47.461 166,060 -827 0.00% 7,881,381
2016-02-19 2016-02-17 46.252 166,887 -827 0.00% 7,718,832
2016-02-18 2016-02-16 46.615 167,714 -2,316 0.00% 7,817,922
2016-02-17 2016-02-15 46.191 170,030 +331 0.00% 7,853,922
2016-02-16 2016-02-12 45.043 169,699 +4,466 0.00% 7,643,693
2016-02-15 2016-02-11 46.131 165,233 +5,789 0.00% 7,622,352
2016-02-12 2016-02-05 47.642 159,444 +12,735 0.00% 7,596,299
2016-02-11 2016-02-04 48.247 146,709 +1,323 0.00% 7,078,273
2016-02-05 2016-02-03 47.098 145,386 +7,113 0.00% 6,847,432
2016-02-01 2016-01-28 51.089 138,273 -827 0.00% 7,064,180
2016-01-29 2016-01-27 51.935 139,100 -827 0.00% 7,224,170
2016-01-26 2016-01-22 50.545 139,927 -1,654 0.00% 7,072,541
2016-01-25 2016-01-21 48.791 141,581 +827 0.00% 6,907,902
2016-01-22 2016-01-20 48.852 140,754 +2,481 0.00% 6,876,062
2016-01-20 2016-01-18 50.000 138,273 +330 0.00% 6,913,700
2016-01-19 2016-01-15 51.330 137,943 +8,270 0.00% 7,080,681
2016-01-15 2016-01-13 52.116 129,673 -8,270 0.00% 6,758,098
2016-01-12 2016-01-08 52.902 137,943 +8,767 0.00% 7,297,521
2016-01-07 2016-01-05 55.200 129,176 -8,270 0.00% 7,130,505
2016-01-06 2016-01-04 54.958 137,446 +2,481 0.00% 7,553,768
2015-12-28 2015-12-22 56.832 134,965 -4,135 0.00% 7,670,376
2015-12-15 2015-12-11 56.349 139,100 +8,270 0.00% 7,838,098
2015-11-30 2015-11-26 57.739 130,830 -1,489 0.00% 7,554,024
2015-11-24 2015-11-20 57.921 132,319 -165 0.00% 7,663,998
2015-11-18 2015-11-16 55.986 132,484 +8,270 0.00% 7,417,236
2015-11-10 2015-11-06 57.800 124,214 -497 0.00% 7,179,531
2015-11-09 2015-11-05 57.739 124,711 -3,308 0.00% 7,200,718
2015-11-06 2015-11-04 57.981 128,019 -827 0.00% 7,422,679
2015-10-28 2015-10-26 56.409 128,846 -1,654 0.00% 7,268,089
2015-10-27 2015-10-23 56.530 130,500 -8,270 0.00% 7,377,170
2015-10-23 2015-10-20 55.502 138,770 +8,270 0.00% 7,702,043
2015-10-22 2015-10-19 55.381 130,500 +1,654 0.00% 7,227,259
2015-10-20 2015-10-16 55.865 128,846 -827 0.00% 7,197,979
2015-10-15 2015-10-13 53.507 129,673 -827 0.00% 6,938,418
2015-10-12 2015-10-08 53.628 130,500 -33,079 0.00% 6,998,449
2015-10-05 2015-09-30 48.428 163,579 +496 0.00% 7,921,870
2015-10-02 2015-09-29 47.582 163,083 +1,158 0.00% 7,759,810
2015-09-30 2015-09-25 49.093 161,925 +827 0.00% 7,949,459
2015-09-29 2015-09-24 49.093 161,098 +1,654 0.00% 7,908,859
2015-09-11 2015-09-09 53.265 159,444 -2,481 0.00% 8,492,817
2015-09-09 2015-09-07 49.577 161,925 +330 0.00% 8,027,779
2015-08-28 2015-08-26 50.847 161,595 +2,481 0.00% 8,216,589
2015-08-26 2015-08-24 49.335 159,114 +1,489 0.00% 7,849,938
2015-08-25 2015-08-21 52.661 157,625 +827 0.00% 8,300,627
2015-08-24 2015-08-20 53.688 156,798 -4,135 0.00% 8,418,237
2015-08-21 2015-08-19 54.414 160,933 -40,523 0.00% 8,756,998
2015-08-20 2015-08-18 55.623 201,456 +41,681 0.00% 11,205,615
2015-08-14 2015-08-12 57.558 159,775 +1,654 0.00% 9,196,306
2015-08-11 2015-08-07 60.933 158,121 +599 0.00% 9,634,735
2015-07-30 2015-07-28 61.115 157,522 -1,648 0.00% 9,626,917
2015-07-29 2015-07-27 59.537 159,170 +17,796 0.00% 9,476,474
2015-07-16 2015-07-14 60.569 141,374 -165 0.00% 8,562,816
2015-07-14 2015-07-10 60.144 141,539 +1,648 0.00% 8,512,680
2015-07-13 2015-07-09 59.962 139,891 -495 0.00% 8,388,093
2015-07-10 2015-07-08 57.170 140,386 +1,483 0.00% 8,025,854
2015-07-02 2015-06-29 60.811 138,903 +1,977 0.00% 8,446,871
2015-06-30 2015-06-26 62.875 136,926 +8,239 0.00% 8,609,188
2015-06-24 2015-06-22 64.149 128,687 -8,239 0.00% 8,255,173
2015-06-23 2015-06-19 62.329 136,926 -4,943 0.00% 8,534,398
2015-06-17 2015-06-15 60.811 141,869 -988 0.00% 8,627,238
2015-06-10 2015-06-08 61.540 142,857 +824 0.00% 8,791,359
2015-06-01 2015-05-28 61.418 142,033 +9,062 0.00% 8,723,410
2015-05-12 2015-05-08 62.621 132,971 +1,697 0.00% 8,326,775
2015-05-11 2015-05-07 63.049 131,274 +164 0.00% 8,276,647
2015-05-07 2015-05-05 61.766 131,110 +5,565 0.00% 8,098,098
2015-05-06 2015-05-04 62.438 125,545 +8,839 0.00% 7,838,742
2015-05-04 2015-04-29 63.232 116,706 -3,274 0.00% 7,379,545
2015-04-29 2015-04-27 63.660 119,980 -163 0.00% 7,637,876
2015-04-28 2015-04-24 63.354 120,143 +1,964 0.00% 7,611,553
2015-04-24 2015-04-22 62.377 118,179 +8,184 0.00% 7,371,605
2015-04-23 2015-04-21 62.926 109,995 +8,184 0.00% 6,921,595
2015-04-22 2015-04-20 63.415 101,811 +8,184 0.00% 6,456,365
2015-04-21 2015-04-17 65.065 93,627 -327 0.00% 6,091,816
2015-04-20 2015-04-16 63.660 93,954 +327 0.00% 5,981,072
2015-04-17 2015-04-15 64.209 93,627 +17,187 0.00% 6,011,735
2015-04-15 2015-04-13 65.248 76,440 -3,110 0.00% 4,987,558
2015-04-10 2015-04-08 63.232 79,550 -818 0.00% 5,030,099
2015-03-27 2015-03-25 59.750 80,368 -16,369 0.00% 4,801,955
2015-03-26 2015-03-24 58.528 96,737 +16,369 0.00% 5,661,795
2015-03-20 2015-03-18 57.123 80,368 +818 0.00% 4,590,826
2015-03-17 2015-03-13 57.000 79,550 -818 0.00% 4,534,379
2015-03-13 2015-03-11 57.550 80,368 +16,368 0.00% 4,625,195
2015-03-04 2015-03-02 57.856 64,000 -4,092 0.00% 3,702,764
2015-03-03 2015-02-27 55.778 68,092 -491 0.00% 3,798,069
2015-02-27 2015-02-25 55.840 68,583 -4,092 0.00% 3,829,647
2015-02-16 2015-02-12 53.518 72,675 +327 0.00% 3,889,423
2015-01-30 2015-01-28 56.634 72,348 -9,003 0.00% 4,097,343
2015-01-29 2015-01-27 55.901 81,351 -818 0.00% 4,547,577
2015-01-21 2015-01-19 54.801 82,169 -33,391 0.00% 4,502,943
2015-01-20 2015-01-16 54.557 115,560 -4,911 0.00% 6,304,563
2014-12-19 2014-12-17 50.036 120,471 +6,711 0.00% 6,027,850
2014-12-18 2014-12-16 51.013 113,760 +3,438 0.00% 5,803,261
2014-12-17 2014-12-15 52.113 110,322 +327 0.00% 5,749,197
2014-12-15 2014-12-11 52.541 109,995 +818 0.00% 5,779,196
2014-12-10 2014-12-08 53.090 109,177 +8,184 0.00% 5,796,248
2014-12-03 2014-12-01 53.029 100,993 +819 0.00% 5,355,586
2014-11-26 2014-11-24 54.190 100,174 -819 0.00% 5,428,435
2014-11-17 2014-11-13 55.045 100,993 -818 0.00% 5,559,197
2014-11-10 2014-11-06 52.907 101,811 -818 0.00% 5,386,524
2014-10-24 2014-10-22 51.319 102,629 -4,092 0.00% 5,266,783
2014-10-21 2014-10-17 50.219 106,721 +6,056 0.00% 5,359,419
2014-10-15 2014-10-13 51.196 100,665 -4,092 0.00% 5,153,693
2014-10-10 2014-10-08 50.280 104,757 -8,184 0.00% 5,267,189
2014-10-08 2014-10-06 50.036 112,941 +491 0.00% 5,651,081
2014-10-07 2014-10-03 50.341 112,450 -11,622 0.00% 5,660,864
2014-10-06 2014-09-30 49.058 124,072 +3,438 0.00% 6,086,748
2014-10-03 2014-09-29 49.058 120,634 +20,460 0.00% 5,918,086
2014-09-29 2014-09-25 50.097 100,174 +4,092 0.00% 5,018,396
2014-09-24 2014-09-22 50.830 96,082 +4,910 0.00% 4,883,840
2014-09-19 2014-09-17 51.441 91,172 +12,277 0.00% 4,689,965
2014-09-12 2014-09-10 52.052 78,895 +9,002 0.00% 4,106,626
2014-09-11 2014-09-08 52.479 69,893 +16,369 0.00% 3,667,946
2014-09-05 2014-09-03 53.762 53,524 -4,092 0.00% 2,877,579
2014-08-22 2014-08-20 53.640 57,616 -1,637 0.00% 3,090,535
2014-08-19 2014-08-15 52.479 59,253 -491 0.00% 3,109,564
2014-08-18 2014-08-14 53.029 59,744 -328 0.00% 3,168,181
2014-08-13 2014-08-11 52.248 60,072 -4,092 0.00% 3,138,643
2014-08-12 2014-08-08 50.776 64,164 +241 0.00% 3,258,007
2014-08-06 2014-08-04 51.573 63,923 -2,446 0.00% 3,296,730
2014-08-05 2014-08-01 51.573 66,369 -4,077 0.00% 3,422,879
2014-07-30 2014-07-28 50.960 70,446 -163 0.00% 3,589,944
2014-07-25 2014-07-23 50.654 70,609 -8,968 0.00% 3,576,600
2014-07-24 2014-07-22 50.286 79,577 -13,535 0.00% 4,001,582
2014-07-23 2014-07-21 48.691 93,112 +8,153 0.00% 4,533,738
2014-07-09 2014-07-07 48.323 84,959 -815 0.00% 4,105,498
2014-07-07 2014-07-03 48.507 85,774 +4,077 0.00% 4,160,662
2014-07-04 2014-07-02 48.937 81,697 -326 0.00% 3,997,967
2014-06-12 2014-06-10 48.201 82,023 -10,111 0.00% 3,953,561
2014-06-11 2014-06-09 47.894 92,134 -32,613 0.00% 4,412,668
2014-06-06 2014-06-04 48.323 124,747 -8,154 0.00% 6,028,185
2014-06-04 2014-05-30 47.649 132,901 -1,630 0.00% 6,332,563
2014-05-13 2014-05-09 46.340 134,531 +1,008 0.00% 6,234,189
2014-05-08 2014-05-05 46.587 133,523 +2,427 0.00% 6,220,478
2014-04-16 2014-04-14 48.750 131,096 -809 0.00% 6,390,911
2014-04-15 2014-04-11 48.997 131,905 -12,139 0.00% 6,462,949
2014-04-14 2014-04-10 47.514 144,044 -8,092 0.00% 6,844,123
2014-04-04 2014-04-02 46.711 152,136 -485 0.00% 7,106,407
2014-03-17 2014-03-13 44.239 152,621 +809 0.00% 6,751,863
2014-03-05 2014-03-03 45.846 151,812 -162 0.00% 6,959,953
2014-03-03 2014-02-27 46.649 151,974 -8,092 0.00% 7,089,450
2014-02-27 2014-02-25 45.784 160,066 -810 0.00% 7,328,475
2014-02-18 2014-02-14 45.228 160,876 +162 0.00% 7,276,100
2014-02-12 2014-02-10 44.054 160,714 -809 0.00% 7,080,102
2014-02-07 2014-02-05 44.054 161,523 +486 0.00% 7,115,742
2014-02-04 2014-01-28 44.425 161,037 +17,479 0.00% 7,154,032
2014-01-22 2014-01-20 47.020 143,558 -10,358 0.00% 6,750,071
2014-01-21 2014-01-17 47.885 153,916 -8,092 0.00% 7,370,242
2014-01-16 2014-01-14 45.661 162,008 +12,462 0.00% 7,397,368
2014-01-15 2014-01-13 45.969 149,546 +8,901 0.00% 6,874,546
2014-01-03 2013-12-31 48.070 140,645 -8,092 0.00% 6,760,833
2013-12-17 2013-12-13 46.340 148,737 +20,231 0.00% 6,892,497
2013-12-16 2013-12-12 46.711 128,506 +8,092 0.00% 6,002,629
2013-12-13 2013-12-11 46.587 120,414 +16,994 0.00% 5,609,765
2013-12-11 2013-12-09 47.885 103,420 +4,046 0.00% 4,952,250
2013-12-06 2013-12-04 47.638 99,374 +8,092 0.00% 4,733,948
2013-11-28 2013-11-26 48.441 91,282 +162 0.00% 4,421,784
2013-11-25 2013-11-21 47.947 91,120 -4,046 0.00% 4,368,896
2013-11-22 2013-11-20 48.008 95,166 +809 0.00% 4,568,768
2013-11-21 2013-11-19 48.626 94,357 -8,416 0.00% 4,588,230
2013-11-20 2013-11-18 48.564 102,773 -8,092 0.00% 4,991,118
2013-11-19 2013-11-15 47.699 110,865 -1,618 0.00% 5,288,202
2013-11-18 2013-11-14 47.020 112,483 +1,618 0.00% 5,288,930
2013-11-15 2013-11-13 46.711 110,865 +6,636 0.00% 5,178,602
2013-11-14 2013-11-12 47.391 104,229 +1,456 0.00% 4,939,469
2013-11-12 2013-11-08 47.082 102,773 +12,139 0.00% 4,838,718
2013-11-07 2013-11-05 47.885 90,634 +324 0.00% 4,339,994
2013-10-22 2013-10-18 49.491 90,310 -18,289 0.00% 4,469,559
2013-10-21 2013-10-17 47.391 108,599 +16,023 0.00% 5,146,565
2013-10-17 2013-10-15 47.638 92,576 -486 0.00% 4,410,107
2013-10-16 2013-10-11 46.958 93,062 -33,178 0.00% 4,370,008
2013-10-07 2013-10-03 45.908 126,240 -486 0.00% 5,795,382
2013-10-04 2013-10-02 45.908 126,726 +8,092 0.00% 5,817,694
2013-10-02 2013-09-27 45.969 118,634 -1,780 0.00% 5,453,539
2013-09-18 2013-09-16 44.548 120,414 -1,618 0.00% 5,364,244
2013-09-17 2013-09-13 43.436 122,032 -8,093 0.00% 5,300,604
2013-09-12 2013-09-10 43.313 130,125 -8,092 0.00% 5,636,053
2013-09-09 2013-09-05 43.807 138,217 +1,457 0.00% 6,054,859
2013-08-29 2013-08-27 41.644 136,760 +1,618 0.00% 5,695,283
2013-08-27 2013-08-23 42.633 135,142 +809 0.00% 5,761,502
2013-08-23 2013-08-21 42.633 134,333 +26,219 0.00% 5,727,012
2013-08-22 2013-08-20 42.633 108,114 +6,151 0.00% 4,609,219
2013-08-21 2013-08-19 43.930 101,963 -24,277 0.00% 4,479,283
2013-08-16 2013-08-13 44.672 126,240 -810 0.00% 5,639,383
2013-08-15 2013-08-12 44.734 127,050 +810 0.00% 5,683,417
2013-08-08 2013-08-06 44.353 126,240 +4,529 0.00% 5,599,141
2013-08-02 2013-07-31 45.594 121,711 -806 0.00% 5,549,266
2013-08-01 2013-07-30 45.284 122,517 -806 0.00% 5,548,015
2013-07-31 2013-07-29 44.601 123,323 -806 0.00% 5,500,363
2013-07-29 2013-07-25 44.291 124,129 +1,935 0.00% 5,497,812
2013-07-25 2013-07-23 44.229 122,194 +1,612 0.00% 5,404,528
2013-07-22 2013-07-18 42.430 120,582 +8,060 0.00% 5,116,311
2013-07-18 2013-07-16 42.740 112,522 -17,733 0.00% 4,809,224
2013-07-17 2013-07-15 42.306 130,255 +645 0.00% 5,510,578
2013-07-12 2013-07-10 42.244 129,610 -2,418 0.00% 5,475,251
2013-07-11 2013-07-09 41.314 132,028 +1,612 0.00% 5,454,547
2013-06-25 2013-06-21 40.321 130,416 -3,708 0.00% 5,258,509
2013-06-24 2013-06-20 39.825 134,124 +3,386 0.00% 5,341,459
2013-06-21 2013-06-19 40.693 130,738 +806 0.00% 5,320,152
2013-06-17 2013-06-13 40.693 129,932 +16,120 0.00% 5,287,353
2013-06-14 2013-06-11 41.189 113,812 -16,120 0.00% 4,687,859
2013-06-11 2013-06-07 40.569 129,932 +16,120 0.00% 5,271,233
2013-06-07 2013-06-05 41.189 113,812 +17,733 0.00% 4,687,859
2013-06-05 2013-06-03 42.616 96,079 +16,121 0.00% 4,094,526
2013-06-04 2013-05-31 42.864 79,958 +4,030 0.00% 3,427,349
2013-05-30 2013-05-28 43.733 75,928 +484 0.00% 3,320,546
2013-05-27 2013-05-23 43.050 75,444 +16,120 0.00% 3,247,899
2013-05-23 2013-05-21 44.787 59,324 -4,030 0.00% 2,656,966
2013-05-22 2013-05-20 45.222 63,354 -1,451 0.00% 2,864,969
2013-05-14 2013-05-10 44.977 64,805 +452 0.00% 2,914,718
2013-05-13 2013-05-09 44.539 64,353 -481 0.00% 2,866,249
2013-05-09 2013-05-07 44.227 64,834 -16,008 0.00% 2,867,422
2013-04-18 2013-04-16 40.292 80,842 -1,601 0.00% 3,257,259
2013-04-15 2013-04-11 41.479 82,443 -128,066 0.00% 3,419,617
2013-04-11 2013-04-09 40.916 210,509 +1,601 0.00% 8,613,259
2013-04-10 2013-04-08 40.854 208,908 +24,012 0.00% 8,534,702
2013-04-05 2013-04-02 42.665 184,896 -800 0.00% 7,888,670
2013-04-03 2013-03-28 42.478 185,696 -960 0.00% 7,888,002
2013-03-27 2013-03-25 42.291 186,656 -1,601 0.00% 7,893,801
2013-03-26 2013-03-22 42.041 188,257 -641 0.00% 7,914,468
2013-03-18 2013-03-14 42.478 188,898 -320 0.00% 8,024,017
2013-03-12 2013-03-08 42.228 189,218 -8,004 0.00% 7,990,329
2013-03-07 2013-03-05 41.853 197,222 -1,601 0.00% 8,254,404
2013-03-06 2013-03-04 41.791 198,823 -4,002 0.00% 8,308,991
2013-03-05 2013-03-01 41.978 202,825 -24,012 0.00% 8,514,248
2013-03-04 2013-02-28 41.978 226,837 -20,011 0.00% 9,522,231
2013-03-01 2013-02-27 41.041 246,848 +1,281 0.00% 10,130,958
2013-02-28 2013-02-26 39.417 245,567 +17,129 0.00% 9,679,544
2013-02-27 2013-02-25 40.354 228,438 -320 0.00% 9,218,418
2013-02-26 2013-02-22 39.917 228,758 +15,848 0.00% 9,131,302
2013-02-25 2013-02-21 40.104 212,910 +960 0.00% 8,538,599
2013-02-22 2013-02-20 40.292 211,950 -5,602 0.00% 8,539,819
2013-02-19 2013-02-15 38.792 217,552 +2,401 0.00% 8,439,374
2013-02-15 2013-02-08 39.542 215,151 -2,401 0.00% 8,507,513
2013-02-07 2013-02-05 37.543 217,552 +1,600 0.00% 8,167,574
2013-02-04 2013-01-31 38.543 215,952 -40,020 0.00% 8,323,346
2013-01-30 2013-01-28 38.355 255,972 -1,601 0.00% 9,817,850
2013-01-29 2013-01-25 38.543 257,573 +1,601 0.00% 9,927,526
2013-01-28 2013-01-24 38.418 255,972 -1,921 0.00% 9,833,840
2013-01-25 2013-01-23 38.168 257,893 -7,684 0.00% 9,843,200
2013-01-24 2013-01-22 37.481 265,577 -6,404 0.00% 9,953,991
2013-01-23 2013-01-21 36.918 271,981 -2,401 0.00% 10,041,107
2013-01-22 2013-01-18 37.106 274,382 +28,815 0.00% 10,181,168
2013-01-21 2013-01-17 37.418 245,567 +4,002 0.00% 9,188,664
2013-01-17 2013-01-15 38.043 241,565 -8,004 0.00% 9,189,817
2013-01-16 2013-01-14 37.793 249,569 -8,004 0.00% 9,431,951
2013-01-15 2013-01-11 37.418 257,573 +4,802 0.00% 9,637,906
2013-01-14 2013-01-10 37.730 252,771 +32,017 0.00% 9,537,174
2013-01-11 2013-01-09 37.980 220,754 +16,809 0.00% 8,384,317
2013-01-10 2013-01-08 37.980 203,945 +8,004 0.00% 7,745,905
2013-01-09 2013-01-07 38.168 195,941 +8,004 0.00% 7,478,630
2013-01-04 2013-01-02 38.855 187,937 -320 0.00% 7,302,276
2012-12-28 2012-12-24 37.730 188,257 +4,002 0.00% 7,103,029
2012-12-27 2012-12-20 38.043 184,255 +1,601 0.00% 7,009,582
2012-12-21 2012-12-19 37.980 182,654 +16,008 0.00% 6,937,265
2012-12-20 2012-12-18 38.230 166,646 +7,204 0.00% 6,370,916
2012-12-12 2012-12-10 37.356 159,442 +4,002 0.00% 5,956,065
2012-12-11 2012-12-07 37.481 155,440 +10,405 0.00% 5,825,988
2012-12-07 2012-12-05 37.730 145,035 +16,008 0.00% 5,472,242
2012-12-06 2012-12-04 36.981 129,027 +12,007 0.00% 4,771,532
2012-12-05 2012-12-03 37.168 117,020 +16,008 0.00% 4,349,433
2012-12-04 2012-11-30 37.668 101,012 +8,004 0.00% 3,804,923
2012-11-15 2012-11-13 37.730 93,008 +24,012 0.00% 3,509,238
2012-11-13 2012-11-09 37.730 68,996 +16,009 0.00% 2,603,253
2012-11-07 2012-11-05 38.980 52,987 -16,009 0.00% 2,065,425
2012-10-31 2012-10-29 37.855 68,996 +16,009 0.00% 2,611,873
2012-10-26 2012-10-24 38.980 52,987 -160 0.00% 2,065,425
2012-10-22 2012-10-18 37.481 53,147 -3,362 0.00% 1,991,983
2012-10-19 2012-10-17 37.231 56,509 +3,362 0.00% 2,103,873
2012-10-17 2012-10-15 36.793 53,147 +160 0.00% 1,955,463
2012-10-09 2012-10-05 37.418 52,987 -1,601 0.00% 1,982,676
2012-09-28 2012-09-26 35.294 54,588 -801 0.00% 1,926,643
2012-09-14 2012-09-12 35.169 55,389 -4,002 0.00% 1,947,993
2012-09-12 2012-09-10 35.169 59,391 -28,014 0.00% 2,088,741
2012-09-11 2012-09-07 35.107 87,405 -1,441 0.00% 3,068,514
2012-09-10 2012-09-06 32.858 88,846 +640 0.00% 2,919,303
2012-08-15 2012-08-13 33.670 88,206 -160 0.00% 2,969,904
2012-08-14 2012-08-10 33.420 88,366 +1,281 0.00% 2,953,211
2012-08-09 2012-08-07 33.700 87,085 +401 0.00% 2,934,782
2012-08-08 2012-08-06 33.826 86,684 -7,968 0.00% 2,932,148
2012-08-07 2012-08-03 33.575 94,652 +7,968 0.00% 3,177,912
2012-07-12 2012-07-10 34.328 86,684 -39,837 0.00% 2,975,668
2012-07-06 2012-07-04 34.077 126,521 -159 0.00% 4,311,423
2012-07-04 2012-06-29 33.261 126,680 -1,594 0.00% 4,213,492
2012-06-14 2012-06-12 32.571 128,274 -1,593 0.00% 4,177,960
2012-06-11 2012-06-07 32.131 129,867 -319 0.00% 4,172,795
2012-05-25 2012-05-23 31.880 130,186 +1,594 0.00% 4,150,364
2012-05-23 2012-05-21 32.633 128,592 +1,593 0.00% 4,196,387
2012-05-22 2012-05-18 32.445 126,999 +2,868 0.00% 4,120,492
2012-05-21 2012-05-17 32.759 124,131 -1,593 0.00% 4,066,390
2012-05-10 2012-05-08 34.292 125,724 +1,809 0.00% 4,311,309
2012-04-27 2012-04-25 34.545 123,915 -2,371 0.00% 4,280,635
2012-04-26 2012-04-24 34.545 126,286 +2,371 0.00% 4,362,541
2012-04-25 2012-04-23 34.798 123,915 -790 0.00% 4,311,995
2012-04-24 2012-04-20 35.431 124,705 +790 0.00% 4,418,386
2012-04-20 2012-04-18 34.988 123,915 +1,580 0.00% 4,335,515
2012-04-03 2012-03-30 36.000 122,335 -790 0.00% 4,404,075
2012-03-29 2012-03-27 35.621 123,125 -5,532 0.00% 4,385,775
2012-03-19 2012-03-15 35.937 128,657 +40,304 0.00% 4,623,528
2012-03-09 2012-03-07 34.798 88,353 -15,963 0.00% 3,074,509
2012-03-08 2012-03-06 33.849 104,316 +16,279 0.00% 3,530,989
2012-03-01 2012-02-28 37.392 88,037 -5,215 0.00% 3,291,883
2012-02-29 2012-02-27 37.076 93,252 -3,952 0.00% 3,457,383
2012-02-28 2012-02-24 35.810 97,204 -5,058 0.00% 3,480,906
2012-02-27 2012-02-23 34.671 102,262 -158 0.00% 3,545,574
2012-02-24 2012-02-22 35.114 102,420 +158 0.00% 3,596,412
2012-02-22 2012-02-20 33.976 102,262 -7,902 0.00% 3,474,404
2012-02-17 2012-02-15 33.976 110,164 +1,106 0.00% 3,742,878
2012-02-13 2012-02-09 33.216 109,058 -790 0.00% 3,622,501
2012-02-07 2012-02-03 33.090 109,848 +158 0.00% 3,634,842
2012-02-06 2012-02-02 33.216 109,690 +474 0.00% 3,643,494
2012-01-30 2012-01-26 33.343 109,216 -6,322 0.00% 3,641,569
2012-01-27 2012-01-20 32.710 115,538 -1,739 0.00% 3,779,263
2012-01-26 2012-01-19 32.457 117,277 -2,371 0.00% 3,806,466
2012-01-09 2012-01-05 31.065 119,648 -1,106 0.00% 3,716,881
2012-01-05 2012-01-03 31.128 120,754 -790 0.00% 3,758,879
2012-01-04 2011-12-30 30.686 121,544 +316 0.00% 3,729,641
2011-12-30 2011-12-28 30.559 121,228 -3,952 0.00% 3,704,604
2011-12-19 2011-12-15 28.787 125,180 +317 0.00% 3,603,612
2011-12-12 2011-12-08 30.369 124,863 -1,581 0.00% 3,791,986
2011-12-07 2011-12-05 30.432 126,444 -39,514 0.00% 3,848,000
2011-12-06 2011-12-02 30.179 165,958 +39,514 0.00% 5,008,507
2011-12-01 2011-11-29 29.990 126,444 +3,951 0.00% 3,792,000
2011-11-18 2011-11-16 29.926 122,493 -790 0.00% 3,665,761
2011-11-16 2011-11-14 31.065 123,283 -316 0.00% 3,829,803
2011-11-10 2011-11-08 31.381 123,599 -1,581 0.00% 3,878,719
2011-11-07 2011-11-03 29.736 125,180 -7,902 0.00% 3,722,413
2011-11-03 2011-11-01 30.622 133,082 -5,532 0.00% 4,075,270
2011-11-02 2011-10-31 30.496 138,614 -2,371 0.00% 4,227,132
2011-11-01 2011-10-28 30.496 140,985 -948 0.00% 4,299,438
2011-10-31 2011-10-27 30.243 141,933 +1,738 0.00% 4,292,428
2011-10-26 2011-10-24 30.116 140,195 -11,854 0.00% 4,222,126
2011-10-25 2011-10-21 29.104 152,049 +3,951 0.00% 4,425,202
2011-10-21 2011-10-19 29.294 148,098 -7,902 0.00% 4,338,323
2011-10-20 2011-10-18 28.661 156,000 +7,902 0.00% 4,471,101
2011-10-19 2011-10-17 29.800 148,098 +7,903 0.00% 4,413,283
2011-10-18 2011-10-14 30.243 140,195 +1,581 0.00% 4,239,866
2011-10-12 2011-10-10 28.661 138,614 -632 0.00% 3,972,803
2011-10-11 2011-10-07 29.041 139,246 -2,371 0.00% 4,043,776
2011-10-10 2011-10-06 27.712 141,617 -2,529 0.00% 3,924,472
2011-10-07 2011-10-04 25.232 144,146 +1,896 0.00% 3,637,052
2011-10-06 2011-10-03 27.332 142,250 +475 0.00% 3,888,013
2011-09-30 2011-09-27 28.724 141,775 -1,265 0.00% 4,072,370
2011-09-28 2011-09-26 28.218 143,040 -2,371 0.00% 4,036,306
2011-09-27 2011-09-23 28.408 145,411 -3,161 0.00% 4,130,811
2011-09-26 2011-09-22 27.332 148,572 +3,161 0.00% 4,060,808
2011-09-23 2011-09-21 29.990 145,411 +9,800 0.00% 4,360,812
2011-09-21 2011-09-19 30.749 135,611 -39,514 0.00% 4,169,874
2011-09-20 2011-09-16 31.318 175,125 +37,617 0.00% 5,484,601
2011-09-19 2011-09-15 31.192 137,508 -1,580 0.00% 4,289,104
2011-09-16 2011-09-14 29.863 139,088 +13,434 0.00% 4,153,588
2011-09-15 2011-09-12 31.255 125,654 +6,639 0.00% 3,927,308
2011-09-14 2011-09-09 32.963 119,015 +2,370 0.00% 3,923,116
2011-09-09 2011-09-07 34.039 116,645 -3,951 0.00% 3,970,454
2011-09-08 2011-09-06 33.153 120,596 +7,903 0.00% 3,998,121
2011-09-07 2011-09-05 32.963 112,693 -116,961 0.00% 3,714,723
2011-09-06 2011-09-02 33.469 229,654 +73,496 0.00% 7,686,372
2011-09-01 2011-08-30 34.229 156,158 -7,903 0.00% 5,345,068
2011-08-26 2011-08-24 32.331 164,061 -7,903 0.00% 5,304,177
2011-08-25 2011-08-23 32.520 171,964 +7,903 0.00% 5,592,325
2011-08-24 2011-08-22 32.141 164,061 -474 0.00% 5,273,037
2011-08-23 2011-08-19 32.773 164,535 +3,951 0.00% 5,392,371
2011-08-22 2011-08-18 34.165 160,584 +790 0.00% 5,486,403
2011-08-19 2011-08-17 34.545 159,794 -1,580 0.00% 5,520,073
2011-08-18 2011-08-16 33.849 161,374 -3,952 0.00% 5,462,344
2011-08-16 2011-08-12 32.584 165,326 -158 0.00% 5,386,915
2011-08-15 2011-08-11 32.014 165,484 +7,903 0.00% 5,297,833
2011-08-12 2011-08-10 32.217 157,581 -54,055 0.00% 5,076,824
2011-08-11 2011-08-09 32.344 211,636 +3,122 0.00% 6,845,224
2011-08-10 2011-08-08 34.251 208,514 -1,574 0.00% 7,141,745
2011-08-09 2011-08-05 33.615 210,088 +64,836 0.00% 7,062,155
2011-08-05 2011-08-03 36.030 145,252 +1,417 0.00% 5,233,419
2011-08-02 2011-07-29 36.411 143,835 -11,646 0.00% 5,237,204
2011-07-27 2011-07-25 34.759 155,481 -4,406 0.00% 5,404,369
2011-07-26 2011-07-22 34.187 159,887 +1,574 0.00% 5,466,077
2011-07-19 2011-07-15 33.043 158,313 +8,655 0.00% 5,231,187
2011-07-15 2011-07-13 33.996 149,658 +1,574 0.00% 5,087,847
2011-07-14 2011-07-12 33.615 148,084 +4,878 0.00% 4,977,877
2011-07-13 2011-07-11 34.886 143,206 +3,147 0.00% 4,995,902
2011-07-12 2011-07-08 35.522 140,059 -2,360 0.00% 4,975,115
2011-07-11 2011-07-07 35.267 142,419 -26,753 0.00% 5,022,746
2011-07-08 2011-07-06 34.695 169,172 -787 0.00% 5,869,505
2011-07-07 2011-07-05 35.077 169,959 -1,259 0.00% 5,961,610
2011-06-28 2011-06-24 34.251 171,218 -787 0.00% 5,864,331
2011-06-22 2011-06-20 32.853 172,005 -786 0.00% 5,650,826
2011-06-21 2011-06-17 32.853 172,791 +786 0.00% 5,676,648
2011-06-20 2011-06-16 33.170 172,005 +6,453 0.00% 5,705,476
2011-06-16 2011-06-14 35.712 165,552 +629 0.00% 5,912,227
2011-06-15 2011-06-13 35.776 164,923 -157 0.00% 5,900,244
2011-06-13 2011-06-09 35.522 165,080 -2,518 0.00% 5,863,901
2011-06-10 2011-06-08 34.823 167,598 +157 0.00% 5,836,194
2011-06-09 2011-06-07 35.077 167,441 +787 0.00% 5,873,287
2011-06-08 2011-06-03 35.649 166,654 -33,047 0.00% 5,940,991
2011-06-02 2011-05-31 34.886 199,701 -315 0.00% 6,966,793
2011-06-01 2011-05-30 34.886 200,016 -119,286 0.00% 6,977,782
2011-05-31 2011-05-27 33.933 319,302 -1,416 0.00% 10,834,858
2011-05-30 2011-05-26 33.234 320,718 +786 0.00% 10,658,727
2011-05-25 2011-05-23 33.043 319,932 +3,148 0.00% 10,571,615
2011-05-24 2011-05-20 33.679 316,784 -11,803 0.00% 10,668,895
2011-05-19 2011-05-17 33.679 328,587 +42,490 0.00% 11,066,405
2011-05-18 2011-05-16 33.679 286,097 -7,711 0.00% 9,635,394
2011-05-17 2011-05-13 33.996 293,808 +3,777 0.00% 9,988,441
2011-05-12 2011-05-09 34.886 290,031 -5,508 0.00% 10,118,056
2011-05-11 2011-05-06 33.679 295,539 -630 0.00% 9,953,389
2011-05-09 2011-05-05 34.060 296,169 -787 0.00% 10,087,527
2011-05-06 2011-05-04 33.297 296,956 +1,417 0.00% 9,887,892
2011-05-04 2011-04-29 33.234 295,539 -3,935 0.00% 9,821,930
2011-05-03 2011-04-28 32.916 299,474 -1,573 0.00% 9,857,555
2011-04-29 2011-04-27 32.471 301,047 +39,342 0.00% 9,775,422
2011-04-28 2011-04-26 32.916 261,705 +2,361 0.00% 8,614,342
2011-04-27 2011-04-21 33.996 259,344 +12,117 0.00% 8,816,786
2011-04-26 2011-04-20 32.853 247,227 +35,565 0.00% 8,122,071
2011-04-20 2011-04-18 32.662 211,662 -1,888 0.00% 6,913,315
2011-04-19 2011-04-15 31.836 213,550 -8,813 0.00% 6,798,571
2011-04-18 2011-04-14 31.455 222,363 -7,868 0.00% 6,994,361
2011-04-13 2011-04-11 30.692 230,231 +7,868 0.00% 7,066,287
2011-04-12 2011-04-08 30.756 222,363 +1,102 0.00% 6,838,931
2011-04-11 2011-04-07 31.518 221,261 +2,360 0.00% 6,973,758
2011-04-08 2011-04-06 31.582 218,901 -157 0.00% 6,913,285
2011-04-07 2011-04-04 31.137 219,058 -629 0.00% 6,820,803
2011-04-06 2011-04-01 30.692 219,687 -4,721 0.00% 6,742,669
2011-04-04 2011-03-31 30.438 224,408 -473 0.00% 6,830,526
2011-04-01 2011-03-30 30.311 224,881 -14,478 0.00% 6,816,344
2011-03-31 2011-03-29 30.374 239,359 +7,082 0.00% 7,270,395
2011-03-29 2011-03-25 30.502 232,277 -10,229 0.00% 7,084,803
2011-03-28 2011-03-24 30.374 242,506 -6,295 0.00% 7,365,983
2011-03-25 2011-03-23 29.866 248,801 -9,127 0.00% 7,430,710
2011-03-24 2011-03-22 29.358 257,928 -39,342 0.00% 7,572,178
2011-03-18 2011-03-16 29.358 297,270 -1,731 0.00% 8,727,169
2011-03-17 2011-03-15 28.849 299,001 +2,360 0.00% 8,625,987
2011-03-16 2011-03-14 29.167 296,641 -9,599 0.00% 8,652,153
2011-03-15 2011-03-11 29.358 306,240 +3,147 0.00% 8,990,508
2011-03-14 2011-03-10 30.120 303,093 +1,574 0.00% 9,129,239
2011-03-11 2011-03-09 30.120 301,519 -787 0.00% 9,081,830
2011-03-10 2011-03-08 30.374 302,306 -8,655 0.00% 9,182,374
2011-03-09 2011-03-07 29.231 310,961 -158 0.00% 9,089,586
2011-03-08 2011-03-04 29.040 311,119 -787 0.00% 9,034,894
2011-03-07 2011-03-03 28.976 311,906 -787 0.00% 9,037,928
2011-03-04 2011-03-02 28.532 312,693 +787 0.00% 8,921,643
2011-03-03 2011-03-01 28.786 311,906 -787 0.00% 8,978,468
2011-03-02 2011-02-28 28.849 312,693 -3,934 0.00% 9,020,993
2011-03-01 2011-02-25 28.341 316,627 -6,609 0.00% 8,973,526
2011-02-28 2011-02-24 26.816 323,236 +2,203 0.00% 8,667,872
2011-02-24 2011-02-22 27.324 321,033 +787 0.00% 8,771,997
2011-02-23 2011-02-21 27.515 320,246 +787 0.00% 8,811,542
2011-02-22 2011-02-18 27.706 319,459 +786 0.00% 8,850,788
2011-02-21 2011-02-17 27.769 318,673 -2,360 0.00% 8,849,262
2011-02-17 2011-02-15 28.532 321,033 -787 0.00% 9,159,597
2011-02-15 2011-02-11 28.532 321,820 -787 0.00% 9,182,051
2011-02-14 2011-02-10 28.023 322,607 +472 0.00% 9,040,505
2011-02-10 2011-02-08 28.468 322,135 -3,147 0.00% 9,170,568
2011-02-09 2011-02-07 27.960 325,282 -3,147 0.00% 9,094,798
2011-02-01 2011-01-28 27.515 328,429 +1,573 0.00% 9,036,697
2011-01-26 2011-01-24 27.833 326,856 -1,573 0.00% 9,097,266
2011-01-24 2011-01-20 27.642 328,429 +3,934 0.00% 9,078,437
2011-01-21 2011-01-19 27.642 324,495 -3,148 0.00% 8,969,693
2011-01-20 2011-01-18 26.879 327,643 -1,573 0.00% 8,806,870
2011-01-19 2011-01-17 26.943 329,216 +7,868 0.00% 8,870,071
2011-01-18 2011-01-14 27.197 321,348 +1,574 0.00% 8,739,764
2011-01-17 2011-01-13 27.642 319,774 -787 0.00% 8,839,195
2011-01-14 2011-01-12 27.261 320,561 +11,645 0.00% 8,738,730
2011-01-13 2011-01-11 27.578 308,916 -1,259 0.00% 8,519,428
2011-01-12 2011-01-10 27.706 310,175 +1,574 0.00% 8,593,570
2011-01-06 2011-01-04 28.659 308,601 -3,147 0.00% 8,844,111
2011-01-05 2011-01-03 28.277 311,748 -9,442 0.00% 8,815,440
2011-01-04 2010-12-31 27.769 321,190 +7,868 0.00% 8,919,156
2011-01-03 2010-12-29 28.023 313,322 -7,082 0.00% 8,780,309
2010-12-30 2010-12-28 27.833 320,404 -786 0.00% 8,917,690
2010-12-29 2010-12-24 27.896 321,190 +1,573 0.00% 8,959,976
2010-12-28 2010-12-22 27.769 319,617 +25,966 0.00% 8,875,476
2010-12-23 2010-12-21 28.087 293,651 +16,209 0.00% 8,247,723
2010-12-22 2010-12-20 28.150 277,442 -629 0.00% 7,810,094
2010-12-21 2010-12-17 28.405 278,071 +157 0.00% 7,898,480
2010-12-20 2010-12-16 27.833 277,914 +472 0.00% 7,735,081
2010-12-17 2010-12-15 28.087 277,442 -86,553 0.00% 7,792,464
2010-12-16 2010-12-14 28.087 363,995 +630 0.00% 10,223,463
2010-12-15 2010-12-13 28.341 363,365 +5,035 0.00% 10,298,128
2010-12-14 2010-12-10 28.277 358,330 +53,349 0.00% 10,132,661
2010-12-10 2010-12-08 28.595 304,981 -2,204 0.00% 8,720,987
2010-12-09 2010-12-07 28.532 307,185 +2,361 0.00% 8,764,490
2010-12-06 2010-12-02 28.913 304,824 +1,259 0.00% 8,813,347
2010-12-03 2010-12-01 29.104 303,565 +787 0.00% 8,834,816
2010-12-02 2010-11-30 28.532 302,778 +6,924 0.00% 8,638,752
2010-12-01 2010-11-29 28.722 295,854 +1,416 0.00% 8,497,598
2010-11-30 2010-11-26 28.659 294,438 +787 0.00% 8,438,218
2010-11-29 2010-11-25 28.786 293,651 +1,889 0.00% 8,452,983
2010-11-26 2010-11-24 28.849 291,762 +4,878 0.00% 8,417,147
2010-11-25 2010-11-23 28.913 286,884 +7,868 0.00% 8,294,650
2010-11-24 2010-11-22 29.167 279,016 +67,197 0.00% 8,138,083
2010-11-23 2010-11-19 29.548 211,819 +3,620 0.00% 6,258,903
2010-11-22 2010-11-18 29.612 208,199 -787 0.00% 6,165,168
2010-11-19 2010-11-17 28.976 208,986 +18,097 0.00% 6,055,672
2010-11-18 2010-11-16 29.739 190,889 +34,149 0.00% 5,676,846
2010-11-17 2010-11-15 29.803 156,740 +4,092 0.00% 4,671,249
2010-11-16 2010-11-12 29.739 152,648 +16,366 0.00% 4,539,597
2010-11-15 2010-11-11 31.073 136,282 +5,823 0.00% 4,234,749
2010-11-12 2010-11-10 29.993 130,459 +4,878 0.00% 3,912,879
2010-11-11 2010-11-09 30.184 125,581 +7,397 0.00% 3,790,512
2010-11-10 2010-11-08 30.120 118,184 -12,118 0.00% 3,559,732
2010-11-09 2010-11-05 29.294 130,302 +18,413 0.00% 3,817,089
2010-11-08 2010-11-04 29.104 111,889 +5,350 0.00% 3,256,366
2010-11-05 2010-11-03 28.786 106,539 +6,610 0.00% 3,066,812
2010-11-04 2010-11-02 28.722 99,929 +1,416 0.00% 2,870,188
2010-11-03 2010-11-01 29.231 98,513 +60,272 0.00% 2,879,597
2010-11-02 2010-10-29 29.294 38,241 0.00% 1,120,238

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