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: CIS SECURITIES ASSET MANAGEMENT LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 19.050 466,000 +0 0.00% 8,877,300
2025-10-13 2025-10-09 19.750 466,000 +0 0.00% 9,203,500
2025-10-10 2025-10-08 19.670 466,000 +0 0.00% 9,166,220
2025-10-09 2025-10-06 19.030 466,000 +0 0.00% 8,867,980
2025-10-08 2025-10-03 19.370 466,000 +0 0.00% 9,026,420
2025-10-06 2025-10-02 19.740 466,000 +10,000 0.00% 9,198,840
2025-09-25 2025-09-23 18.240 456,000 +61,000 0.00% 8,317,440
2025-09-19 2025-09-17 19.750 395,000 -4,000 0.00% 7,801,250
2025-09-08 2025-09-04 18.310 399,000 +11,000 0.00% 7,305,690
2025-09-01 2025-08-28 19.220 388,000 -10,000 0.00% 7,457,360
2025-08-20 2025-08-18 19.810 398,000 +16,000 0.00% 7,884,380
2025-08-13 2025-08-11 18.870 382,000 -6,000 0.00% 7,208,340
2025-07-25 2025-07-23 18.900 388,000 -40,000 0.00% 7,333,200
2025-06-17 2025-06-13 16.340 428,000 +20,000 0.00% 6,993,520
2025-06-11 2025-06-09 17.897 408,000 +7,685 0.00% 7,302,018
2025-06-04 2025-06-02 17.795 400,315 +39,247 0.00% 7,123,679
2025-03-20 2025-03-18 18.325 361,068 -19,624 0.00% 6,616,631
2025-02-11 2025-02-07 18.060 380,692 -5,887 0.00% 6,875,364
2024-12-16 2024-12-12 16.409 386,579 -3,924 0.00% 6,343,404
2024-12-13 2024-12-11 16.144 390,503 -49,059 0.00% 6,304,313
2024-12-12 2024-12-10 15.981 439,562 -80,455 0.00% 7,024,646
2024-11-19 2024-11-15 13.433 520,017 +11,774 0.01% 6,985,398
2024-11-12 2024-11-08 15.023 508,243 -6,868 0.01% 7,635,318
2024-11-08 2024-11-06 14.819 515,111 +6,868 0.01% 7,633,496
2024-11-06 2024-11-04 14.758 508,243 -6,868 0.01% 7,500,638
2024-11-01 2024-10-30 14.697 515,111 +6,868 0.01% 7,570,496
2024-10-31 2024-10-29 15.145 508,243 -6,868 0.01% 7,697,478
2024-10-28 2024-10-24 14.167 515,111 +6,868 0.01% 7,297,496
2024-10-25 2024-10-23 14.819 508,243 -49,058 0.01% 7,531,718
2024-10-22 2024-10-18 12.842 557,301 +19,623 0.01% 7,156,795
2024-10-18 2024-10-16 12.332 537,678 -981 0.01% 6,630,799
2024-10-14 2024-10-09 12.006 538,659 +49,058 0.01% 6,467,217
2024-10-09 2024-10-07 14.167 489,601 +49,058 0.00% 6,936,100
2024-10-07 2024-10-03 12.760 440,543 +49,058 0.00% 5,621,482
2024-10-04 2024-10-02 13.311 391,485 -45,133 0.00% 5,210,945
2024-10-03 2024-09-30 12.414 436,618 +24,529 0.00% 5,420,098
2024-10-02 2024-09-27 12.108 412,089 -3,925 0.00% 4,989,600
2024-09-30 2024-09-26 11.354 416,014 -10,793 0.00% 4,723,363
2024-09-27 2024-09-25 10.722 426,807 -9,811 0.00% 4,576,205
2024-08-19 2024-08-15 7.848 436,618 +5,887 0.00% 3,426,499
2024-08-13 2024-08-09 7.756 430,731 +9,811 0.00% 3,340,789
2024-06-21 2024-06-19 9.415 420,920 +344 0.00% 3,962,912
2024-06-11 2024-06-06 10.237 420,576 +9,490 0.00% 4,305,646
2024-05-28 2024-05-24 10.321 411,086 -6,707 0.00% 4,242,812
2024-05-22 2024-05-20 11.104 417,793 -9,583 0.00% 4,639,035
2024-05-17 2024-05-14 10.665 427,376 -2,875 0.00% 4,558,121
2024-05-16 2024-05-13 10.373 430,251 -2,874 0.00% 4,463,064
2024-05-06 2024-05-02 10.290 433,125 -19,165 0.00% 4,456,716
2024-05-02 2024-04-29 9.966 452,290 -28,747 0.00% 4,507,598
2024-04-05 2024-04-02 9.862 481,037 -47,913 0.00% 4,743,896
2023-11-27 2023-11-23 9.945 528,950 -25,872 0.01% 5,260,565
2023-11-14 2023-11-10 9.674 554,822 -19,165 0.01% 5,367,329
2023-11-07 2023-11-03 9.893 573,987 -64,202 0.01% 5,678,521
2023-11-06 2023-11-02 9.590 638,189 +109,239 0.01% 6,120,539
2023-08-16 2023-08-14 10.196 528,950 -1,916 0.01% 5,393,045
2023-08-01 2023-07-28 11.417 530,866 -2,875 0.01% 6,060,760
2023-07-31 2023-07-27 11.375 533,741 -7,666 0.01% 6,071,303
2023-06-05 2023-06-01 9.615 541,407 +11,968 0.01% 5,205,727
2023-05-31 2023-05-29 9.797 529,439 +5,623 0.01% 5,186,702
2023-05-17 2023-05-15 10.490 523,816 +6,559 0.01% 5,494,966
2023-05-12 2023-05-10 10.490 517,257 +12,182 0.01% 5,426,160
2023-05-10 2023-05-08 10.469 505,075 +7,496 0.01% 5,287,588
2023-04-21 2023-04-19 10.661 497,579 +46,853 0.01% 5,304,693
2023-04-20 2023-04-18 11.077 450,726 +42,168 0.00% 4,992,783
2023-04-13 2023-04-11 10.640 408,558 -4,685 0.00% 4,346,920
2023-03-15 2023-03-13 9.903 413,243 +9,370 0.00% 4,092,477
2023-02-20 2023-02-16 12.486 403,873 -6,956 0.00% 5,042,703
2023-02-14 2023-02-10 12.400 410,829 +16,867 0.00% 5,094,481
2023-02-08 2023-02-06 12.977 393,962 -1,875 0.00% 5,112,351
2023-02-03 2023-02-01 14.172 395,837 +1,875 0.00% 5,609,797
2023-01-30 2023-01-26 13.724 393,962 -12,182 0.00% 5,406,647
2022-12-29 2022-12-23 12.443 406,144 +12,182 0.00% 5,053,722
2022-12-15 2022-12-13 12.998 393,962 -9,371 0.00% 5,120,759
2022-10-05 2022-09-30 11.547 403,333 -937 0.00% 4,657,188
2022-09-01 2022-08-30 17.352 404,270 -56,224 0.00% 7,014,953
2022-08-01 2022-07-28 16.392 460,494 +37,483 0.00% 7,548,278
2022-07-29 2022-07-27 16.626 423,011 +9,370 0.00% 7,033,182
2022-07-18 2022-07-14 17.715 413,641 -9,370 0.00% 7,327,644
2022-07-11 2022-07-07 18.675 423,011 +18,741 0.00% 7,899,915
2022-07-06 2022-07-04 18.334 404,270 -6,559 0.00% 7,411,863
2022-07-05 2022-06-30 19.038 410,829 -712 0.00% 7,821,475
2022-06-28 2022-06-24 19.145 411,541 -3,748 0.00% 7,878,949
2022-06-27 2022-06-23 17.971 415,289 +4,685 0.00% 7,463,203
2022-06-02 2022-05-31 16.231 410,604 +5,658 0.00% 6,664,585
2022-04-19 2022-04-13 12.141 404,946 -14,786 0.00% 4,916,417
2022-03-16 2022-03-14 11.427 419,732 +1,848 0.00% 4,796,172
2022-03-15 2022-03-11 12.379 417,884 +9,242 0.00% 5,172,976
2022-03-09 2022-03-07 13.093 408,642 -18,483 0.00% 5,350,410
2022-01-12 2022-01-10 21.209 427,125 +9,241 0.00% 9,058,781
2021-12-15 2021-12-13 25.753 417,884 +924 0.00% 10,761,961
2021-12-07 2021-12-03 24.942 416,960 -33,269 0.00% 10,399,777
2021-10-22 2021-10-20 28.783 450,229 +9,242 0.00% 12,959,069
2021-10-21 2021-10-19 27.431 440,987 -4,452 0.00% 12,096,576
2021-09-24 2021-09-21 26.403 445,439 +33,269 0.00% 11,760,798
2021-09-10 2021-09-08 30.028 412,170 +9,242 0.00% 12,376,506
2021-09-08 2021-09-06 30.244 402,928 +4,620 0.00% 12,186,191
2021-09-02 2021-08-31 30.406 398,308 -1,848 0.00% 12,111,113
2021-08-30 2021-08-26 27.214 400,156 +924 0.00% 10,889,954
2021-08-26 2021-08-24 27.485 399,232 +13,862 0.00% 10,972,808
2021-08-23 2021-08-19 29.000 385,370 +9,242 0.00% 11,175,614
2021-08-06 2021-08-04 30.515 376,128 -3,697 0.00% 11,477,399
2021-07-29 2021-07-27 24.617 379,825 -924 0.00% 9,350,259
2021-07-26 2021-07-22 25.916 380,749 -2,772 0.00% 9,867,406
2021-06-21 2021-06-17 24.671 383,521 -924 0.00% 9,461,995
2021-06-08 2021-06-04 24.076 384,445 -9,242 0.00% 9,255,991
2021-05-28 2021-05-26 21.535 393,687 +3,993 0.00% 8,478,189
2021-05-10 2021-05-06 21.601 389,694 +5,489 0.00% 8,417,759
2021-04-26 2021-04-22 24.159 384,205 +9,147 0.00% 9,281,990
2021-04-21 2021-04-19 24.979 375,058 +915 0.00% 9,368,508
2021-04-12 2021-04-08 22.683 374,143 +915 0.00% 8,486,752
2021-03-29 2021-03-25 21.513 373,228 -22,869 0.00% 8,029,437
2021-03-26 2021-03-24 21.754 396,097 +914 0.00% 8,616,689
2021-03-10 2021-03-08 24.104 395,183 +915 0.00% 9,525,607
2021-03-03 2021-03-01 28.477 394,268 -1,829 0.00% 11,227,552
2021-02-26 2021-02-24 28.313 396,097 -2,745 0.00% 11,214,686
2021-02-25 2021-02-23 30.062 398,842 +1,830 0.00% 11,990,006
2021-02-24 2021-02-22 30.991 397,012 -915 0.00% 12,303,892
2021-02-23 2021-02-19 31.975 397,927 +915 0.00% 12,723,749
2021-02-22 2021-02-18 32.139 397,012 +25,613 0.00% 12,759,591
2021-02-08 2021-02-04 31.483 371,399 +915 0.00% 11,692,814
2021-02-04 2021-02-02 32.795 370,484 +4,574 0.00% 12,150,007
2021-02-03 2021-02-01 31.429 365,910 +915 0.00% 11,500,002
2021-01-28 2021-01-26 36.512 364,995 -4,574 0.00% 13,326,595
2021-01-27 2021-01-25 36.949 369,569 -6,403 0.00% 13,655,199
2021-01-26 2021-01-22 34.981 375,972 +914 0.00% 13,151,984
2021-01-25 2021-01-21 36.402 375,058 +915 0.00% 13,653,012
2021-01-22 2021-01-20 36.949 374,143 +17,381 0.00% 13,824,204
2021-01-20 2021-01-18 34.981 356,762 -3,659 0.00% 12,479,994
2021-01-19 2021-01-15 34.107 360,421 -6,404 0.00% 12,292,791
2021-01-18 2021-01-14 35.856 366,825 -2,744 0.00% 13,152,811
2021-01-13 2021-01-11 35.419 369,569 -30,188 0.00% 13,089,599
2021-01-12 2021-01-08 36.348 399,757 -914 0.00% 14,530,265
2021-01-11 2021-01-07 30.390 400,671 -29,273 0.00% 12,176,389
2021-01-08 2021-01-06 28.914 429,944 +915 0.00% 12,431,495
2021-01-05 2020-12-31 28.969 429,029 -10,063 0.00% 12,428,489
2020-12-30 2020-12-28 26.783 439,092 +915 0.00% 11,760,003
2020-12-29 2020-12-24 25.525 438,177 -5,489 0.00% 11,184,647
2020-12-28 2020-12-22 24.159 443,666 -1,829 0.00% 10,718,505
2020-12-22 2020-12-18 25.197 445,495 +2,744 0.00% 11,225,342
2020-12-18 2020-12-16 24.979 442,751 -4,574 0.00% 11,059,400
2020-12-17 2020-12-15 25.197 447,325 -19,210 0.00% 11,271,453
2020-12-16 2020-12-14 24.542 466,535 +915 0.01% 11,449,496
2020-12-15 2020-12-11 24.050 465,620 -9,148 0.01% 11,197,991
2020-12-14 2020-12-10 23.175 474,768 +915 0.01% 11,002,797
2020-12-11 2020-12-09 23.776 473,853 +1,829 0.01% 11,266,492
2020-12-08 2020-12-04 23.011 472,024 +6,404 0.01% 10,861,805
2020-12-07 2020-12-03 22.519 465,620 +28,358 0.01% 10,485,392
2020-12-03 2020-12-01 23.667 437,262 +2,744 0.00% 10,348,692
2020-11-23 2020-11-19 24.760 434,518 -915 0.00% 10,758,749
2020-11-20 2020-11-18 24.651 435,433 +2,745 0.00% 10,733,805
2020-11-18 2020-11-16 22.792 432,688 -2,745 0.00% 9,862,039
2020-11-12 2020-11-10 22.301 435,433 -212,228 0.00% 9,710,404
2020-11-11 2020-11-09 23.011 647,661 +2,745 0.01% 14,903,410
2020-11-09 2020-11-05 23.394 644,916 -52,142 0.01% 15,086,994
2020-11-06 2020-11-04 21.513 697,058 +42,994 0.01% 14,996,151
2020-11-04 2020-11-02 19.764 654,064 -85,074 0.01% 12,927,200
2020-11-02 2020-10-29 17.556 739,138 -915 0.01% 12,976,479
2020-10-30 2020-10-28 17.381 740,053 +915 0.01% 12,863,103
2020-10-29 2020-10-27 17.687 739,138 -915 0.01% 13,073,439
2020-10-28 2020-10-23 17.819 740,053 -1,829 0.01% 13,186,703
2020-10-22 2020-10-20 18.168 741,882 +2,744 0.01% 13,478,813
2020-10-20 2020-10-16 17.928 739,138 -4,574 0.01% 13,251,199
2020-10-19 2020-10-15 18.256 743,712 -162,830 0.01% 13,577,102
2020-10-16 2020-10-14 18.300 906,542 -3,659 0.01% 16,589,343
2020-10-15 2020-10-12 17.950 910,201 +915 0.01% 16,337,901
2020-10-08 2020-10-06 17.075 909,286 +915 0.01% 15,526,277
2020-09-29 2020-09-25 16.594 908,371 -9,148 0.01% 15,073,734
2020-09-28 2020-09-24 16.725 917,519 +915 0.01% 15,345,898
2020-09-24 2020-09-22 16.725 916,604 -8,233 0.01% 15,330,594
2020-09-23 2020-09-21 17.491 924,837 -1,830 0.01% 16,175,994
2020-09-17 2020-09-15 17.687 926,667 +2,744 0.01% 16,390,342
2020-09-15 2020-09-11 17.709 923,923 +161,916 0.01% 16,362,008
2020-09-11 2020-09-09 17.425 762,007 -5,489 0.01% 13,278,013
2020-09-04 2020-09-02 19.305 767,496 +9,148 0.01% 14,816,739
2020-09-02 2020-08-31 17.906 758,348 +10,977 0.01% 13,579,014
2020-08-31 2020-08-27 17.316 747,371 -457,387 0.01% 12,941,280
2020-08-27 2020-08-25 17.206 1,204,758 -2,745 0.01% 20,729,573
2020-08-26 2020-08-24 17.010 1,207,503 +2,745 0.01% 20,539,204
2020-08-24 2020-08-20 16.988 1,204,758 +914 0.01% 20,466,173
2020-08-18 2020-08-14 18.256 1,203,844 +915 0.01% 21,977,207
2020-08-06 2020-08-04 18.431 1,202,929 +210,398 0.01% 22,170,902
2020-08-03 2020-07-30 17.775 992,531 +1,830 0.01% 17,642,106
2020-07-30 2020-07-28 17.491 990,701 -2,744 0.01% 17,327,998
2020-07-29 2020-07-27 17.185 993,445 +2,744 0.01% 17,071,912
2020-07-27 2020-07-23 17.600 990,701 +457,387 0.01% 17,436,298
2020-07-24 2020-07-22 17.097 533,314 -3,659 0.01% 9,118,125
2020-07-23 2020-07-21 18.015 536,973 +2,745 0.01% 9,673,763
2020-07-22 2020-07-20 17.622 534,228 -2,745 0.01% 9,414,071
2020-07-21 2020-07-17 17.381 536,973 -2,744 0.01% 9,333,303
2020-07-20 2020-07-16 17.032 539,717 +29,273 0.01% 9,192,198
2020-07-17 2020-07-15 19.349 510,444 -1,830 0.01% 9,876,593
2020-07-16 2020-07-14 19.786 512,274 +3,659 0.01% 10,136,002
2020-07-15 2020-07-13 20.836 508,615 -3,659 0.01% 10,597,364
2020-07-14 2020-07-10 19.240 512,274 +3,659 0.01% 9,856,002
2020-07-09 2020-07-07 18.518 508,615 -6,403 0.01% 9,418,644
2020-07-08 2020-07-06 17.928 515,018 -2,745 0.01% 9,233,196
2020-07-07 2020-07-03 15.479 517,763 +2,745 0.01% 8,014,567
2020-07-02 2020-06-29 13.424 515,018 +915 0.01% 6,913,637
2020-06-24 2020-06-22 13.424 514,103 -4,574 0.01% 6,901,354
2020-06-22 2020-06-18 13.774 518,677 +34,761 0.01% 7,144,196
2020-06-18 2020-06-16 12.921 483,916 +5,489 0.01% 6,252,782
2020-06-17 2020-06-15 12.681 478,427 +41,165 0.01% 6,066,797
2020-06-09 2020-06-05 12.856 437,262 +4,574 0.00% 5,621,275
2020-06-01 2020-05-28 12.812 432,688 -915 0.01% 5,543,554
2020-05-28 2020-05-26 13.640 433,603 +8,958 0.01% 5,914,476
2020-05-20 2020-05-18 14.176 424,645 -2,687 0.01% 6,019,807
2020-05-13 2020-05-11 14.600 427,332 +2,687 0.01% 6,239,158
2020-05-08 2020-05-06 14.042 424,645 -7,167 0.01% 5,962,927
2020-05-07 2020-05-05 13.484 431,812 +7,167 0.01% 5,822,567
2020-05-04 2020-04-28 13.261 424,645 -895 0.01% 5,631,126
2020-04-23 2020-04-21 12.569 425,540 +6,271 0.01% 5,348,495
2020-04-17 2020-04-15 12.502 419,269 -896 0.01% 5,241,597
2020-04-08 2020-04-06 12.524 420,165 +896 0.01% 5,262,178
2020-04-06 2020-04-02 12.145 419,269 +896 0.01% 5,091,837
2020-03-13 2020-03-11 14.957 418,373 -896 0.01% 6,257,794
2020-03-05 2020-03-03 15.739 419,269 +1,791 0.01% 6,598,796
2020-02-27 2020-02-25 16.788 417,478 -895 0.01% 7,008,648
2020-02-21 2020-02-19 16.810 418,373 -1,792 0.01% 7,033,013
2020-02-19 2020-02-17 16.810 420,165 -896 0.01% 7,063,138
2020-02-13 2020-02-11 16.163 421,061 +896 0.01% 6,805,600
2020-02-10 2020-02-06 14.935 420,165 -1,792 0.01% 6,275,218
2020-02-06 2020-02-04 14.243 421,957 -896 0.01% 6,009,962
2020-01-31 2020-01-29 14.556 422,853 +896 0.01% 6,154,883
2020-01-23 2020-01-21 15.694 421,957 +896 0.01% 6,622,262
2020-01-22 2020-01-20 16.565 421,061 +2,688 0.01% 6,974,800
2020-01-21 2020-01-17 17.324 418,373 +1,791 0.01% 7,247,833
2020-01-14 2020-01-10 17.860 416,582 -4,479 0.01% 7,440,006
2020-01-13 2020-01-09 17.949 421,061 -44,794 0.01% 7,557,600
2020-01-08 2020-01-06 17.235 465,855 +1,792 0.01% 8,028,804
2019-11-20 2019-11-18 17.235 464,063 -1,792 0.01% 7,997,920
2019-11-18 2019-11-14 16.319 465,855 +1,792 0.01% 7,602,404
2019-11-12 2019-11-08 17.346 464,063 -4,479 0.01% 8,049,720
2019-11-11 2019-11-07 17.034 468,542 +2,687 0.01% 7,980,974
2019-11-08 2019-11-06 16.967 465,855 -896 0.01% 7,904,004
2019-11-06 2019-11-04 16.967 466,751 -2,687 0.01% 7,919,207
2019-11-05 2019-11-01 16.587 469,438 +1,792 0.01% 7,786,636
2019-11-04 2019-10-31 16.632 467,646 +1,791 0.01% 7,777,792
2019-11-01 2019-10-30 16.431 465,855 +2,688 0.01% 7,654,404
2019-10-30 2019-10-28 16.386 463,167 -8,959 0.01% 7,589,558
2019-10-29 2019-10-25 15.828 472,126 -3,583 0.01% 7,472,862
2019-10-28 2019-10-24 15.850 475,709 +1,791 0.01% 7,540,194
2019-09-17 2019-09-13 15.761 473,918 +10,751 0.01% 7,469,486
2019-09-16 2019-09-12 15.047 463,167 +2,688 0.01% 6,969,158
2019-09-13 2019-09-11 15.047 460,479 -8,959 0.01% 6,928,713
2019-09-09 2019-09-05 14.087 469,438 -3,584 0.01% 6,612,877
2019-09-06 2019-09-04 13.573 473,022 -3,583 0.01% 6,420,484
2019-08-27 2019-08-23 13.328 476,605 -1,792 0.01% 6,352,077
2019-08-26 2019-08-22 13.261 478,397 -2,688 0.01% 6,343,920
2019-08-22 2019-08-20 12.390 481,085 -26,876 0.01% 5,960,705
2019-08-20 2019-08-16 12.100 507,961 -11,646 0.01% 6,146,282
2019-08-16 2019-08-14 11.988 519,607 +1,792 0.01% 6,229,197
2019-08-14 2019-08-12 12.301 517,815 -8,959 0.01% 6,369,554
2019-08-13 2019-08-09 12.368 526,774 -5,375 0.01% 6,515,037
2019-08-06 2019-08-02 12.725 532,149 -14,334 0.01% 6,771,594
2019-08-01 2019-07-30 13.819 546,483 +1,791 0.01% 7,551,794
2019-07-30 2019-07-26 13.908 544,692 -7,167 0.01% 7,575,684
2019-07-29 2019-07-25 14.064 551,859 +17,918 0.01% 7,761,604
2019-07-26 2019-07-24 13.931 533,941 -3,584 0.01% 7,438,077
2019-07-23 2019-07-19 13.618 537,525 -1,791 0.01% 7,320,004
2019-07-19 2019-07-17 13.640 539,316 -896 0.01% 7,356,434
2019-07-12 2019-07-10 13.395 540,212 -1,792 0.01% 7,235,996
2019-07-11 2019-07-09 13.060 542,004 -6,271 0.01% 7,078,499
2019-07-10 2019-07-08 13.573 548,275 -972,920 0.01% 7,441,917
2019-07-08 2019-07-04 15.114 1,521,195 +4,479 0.02% 22,990,922
2019-07-04 2019-07-02 15.270 1,516,716 -4,479 0.02% 23,160,247
2019-07-03 2019-06-28 14.913 1,521,195 -4,479 0.02% 22,685,281
2019-06-14 2019-06-12 14.582 1,525,674 +47,673 0.02% 22,247,052
2019-06-12 2019-06-10 14.834 1,478,001 -2,613 0.02% 21,925,235
2019-05-29 2019-05-27 14.283 1,480,614 +8,709 0.02% 21,147,997
2019-05-22 2019-05-20 14.490 1,471,905 -263,897 0.02% 21,327,804
2019-05-08 2019-05-06 16.740 1,735,802 +1,741 0.02% 29,057,933
2019-05-07 2019-05-03 18.026 1,734,061 +20,903 0.02% 31,258,709
2019-04-30 2019-04-26 18.417 1,713,158 -3,484 0.02% 31,550,685
2019-04-26 2019-04-24 19.381 1,716,642 +871 0.02% 33,270,489
2019-04-24 2019-04-18 20.805 1,715,771 +6,097 0.02% 35,696,409
2019-04-23 2019-04-17 21.609 1,709,674 -1,742 0.02% 36,943,661
2019-04-18 2019-04-16 19.152 1,711,416 +871 0.02% 32,776,203
2019-04-17 2019-04-15 19.450 1,710,545 +268,253 0.02% 33,270,162
2019-04-16 2019-04-12 19.404 1,442,292 +6,967 0.02% 27,986,392
2019-04-15 2019-04-11 20.231 1,435,325 -4,355 0.02% 29,037,763
2019-04-11 2019-04-09 19.886 1,439,680 +36,580 0.02% 28,629,968
2019-04-10 2019-04-08 19.703 1,403,100 -4,354 0.02% 27,644,766
2019-04-09 2019-04-04 19.243 1,407,454 -8,710 0.02% 27,084,151
2019-04-08 2019-04-03 18.784 1,416,164 -1,742 0.02% 26,601,361
2019-04-04 2019-04-02 18.164 1,417,906 -2,613 0.02% 25,754,963
2019-04-02 2019-03-29 17.223 1,420,519 +871 0.02% 24,465,005
2019-03-28 2019-03-26 17.039 1,419,648 +6,968 0.02% 24,189,204
2019-03-26 2019-03-22 17.498 1,412,680 -9,581 0.02% 24,719,277
2019-03-25 2019-03-21 16.557 1,422,261 +944,981 0.02% 23,547,867
2019-03-15 2019-03-13 16.006 477,280 +871 0.01% 7,639,114
2019-03-14 2019-03-12 16.166 476,409 +2,612 0.01% 7,701,754
2019-03-13 2019-03-11 15.983 473,797 +9,581 0.01% 7,572,487
2019-03-12 2019-03-08 16.212 464,216 -5,226 0.01% 7,525,958
2019-03-11 2019-03-07 16.763 469,442 +22,645 0.01% 7,869,403
2019-03-06 2019-03-04 17.406 446,797 +1,742 0.01% 7,777,078
2019-03-05 2019-03-01 17.705 445,055 -2,613 0.01% 7,879,616
2019-02-28 2019-02-26 17.682 447,668 +3,484 0.01% 7,915,599
2019-02-25 2019-02-21 17.544 444,184 -871 0.01% 7,792,795
2019-02-22 2019-02-20 17.131 445,055 -871 0.01% 7,624,116
2019-02-19 2019-02-15 16.074 445,926 +871 0.01% 7,167,997
2019-02-15 2019-02-13 17.223 445,055 +3,484 0.01% 7,664,996
2019-02-14 2019-02-12 16.465 441,571 +2,612 0.01% 7,270,373
2019-02-12 2019-02-08 15.018 438,959 +5,226 0.01% 6,592,327
2019-02-11 2019-02-04 15.225 433,733 +1,742 0.01% 6,603,482
2019-01-31 2019-01-29 14.536 431,991 -26,128 0.01% 6,279,360
2019-01-29 2019-01-25 15.363 458,119 -4,355 0.01% 7,037,873
2019-01-22 2019-01-18 14.077 462,474 -9,581 0.01% 6,510,057
2019-01-21 2019-01-17 13.319 472,055 +107,998 0.01% 6,287,205
2019-01-18 2019-01-16 13.227 364,057 -4,355 0.00% 4,815,361
2019-01-14 2019-01-10 12.630 368,412 +4,355 0.00% 4,653,004
2019-01-11 2019-01-09 12.722 364,057 -4,355 0.00% 4,631,441
2019-01-07 2019-01-03 13.686 368,412 +3,484 0.00% 5,042,165
2018-12-12 2018-12-10 16.143 364,928 +9,581 0.00% 5,891,142
2018-12-11 2018-12-07 16.442 355,347 +871 0.00% 5,842,553
2018-11-30 2018-11-28 17.820 354,476 -1,742 0.00% 6,316,632
2018-11-16 2018-11-14 17.062 356,218 +1,742 0.00% 6,077,734
2018-11-13 2018-11-09 16.717 354,476 +17,419 0.00% 5,925,912
2018-11-12 2018-11-08 17.314 337,057 -871 0.00% 5,835,952
2018-11-07 2018-11-05 19.152 337,928 -17,419 0.00% 6,471,832
2018-11-06 2018-11-02 19.703 355,347 -3,484 0.00% 7,001,272
2018-11-02 2018-10-31 17.223 358,831 -2,613 0.00% 6,179,996
2018-10-29 2018-10-25 16.603 361,444 +17,419 0.00% 6,000,899
2018-10-15 2018-10-11 14.811 344,025 -108,869 0.00% 5,095,499
2018-10-12 2018-10-10 15.799 452,894 -2,613 0.01% 7,155,204
2018-10-11 2018-10-09 15.386 455,507 +2,613 0.01% 7,008,206
2018-10-09 2018-10-05 16.511 452,894 -209,028 0.01% 7,477,604
2018-09-26 2018-09-21 19.037 661,922 +64,451 0.01% 12,600,807
2018-09-24 2018-09-20 17.154 597,471 +39,192 0.01% 10,248,833
2018-09-21 2018-09-19 17.154 558,279 -4,354 0.01% 9,576,546
2018-09-18 2018-09-14 17.567 562,633 +207,286 0.01% 9,883,793
2018-09-17 2018-09-13 17.269 355,347 +2,612 0.00% 6,136,313
2018-09-14 2018-09-12 15.937 352,735 +8,710 0.00% 5,621,407
2018-09-13 2018-09-11 16.143 344,025 +6,097 0.00% 5,553,699
2018-09-12 2018-09-10 16.970 337,928 -18,290 0.00% 5,734,633
2018-09-06 2018-09-04 18.669 356,218 +3,483 0.00% 6,650,333
2018-08-29 2018-08-27 20.093 352,735 +6,968 0.00% 7,087,509
2018-08-21 2018-08-17 17.521 345,767 -17,419 0.00% 6,058,221
2018-08-20 2018-08-16 17.452 363,186 -47,031 0.00% 6,338,401
2018-08-15 2018-08-13 19.083 410,217 +5,225 0.01% 7,828,016
2018-08-14 2018-08-10 19.450 404,992 -47,031 0.01% 7,877,109
2018-08-08 2018-08-06 18.577 452,023 +9,581 0.01% 8,397,424
2018-08-07 2018-08-03 19.037 442,442 +49,644 0.01% 8,422,633
2018-08-06 2018-08-02 19.817 392,798 -56,612 0.01% 7,784,255
2018-08-01 2018-07-30 20.529 449,410 +56,612 0.01% 9,226,081
2018-07-31 2018-07-27 21.149 392,798 +1,742 0.01% 8,307,415
2018-07-30 2018-07-26 21.861 391,056 +24,386 0.01% 8,548,953
2018-07-27 2018-07-25 22.596 366,670 +1,742 0.00% 8,285,286
2018-07-26 2018-07-24 22.298 364,928 -3,484 0.00% 8,136,983
2018-07-24 2018-07-20 22.022 368,412 -4,354 0.00% 8,113,148
2018-07-16 2018-07-12 23.423 372,766 -4,355 0.00% 8,731,191
2018-07-11 2018-07-09 22.872 377,121 -3,484 0.00% 8,625,357
2018-07-10 2018-07-06 22.160 380,605 +4,355 0.00% 8,434,101
2018-07-09 2018-07-05 21.792 376,250 -6,097 0.00% 8,199,356
2018-07-05 2018-07-03 22.940 382,347 -5,226 0.00% 8,771,224
2018-07-03 2018-06-28 22.826 387,573 -33,096 0.00% 8,846,610
2018-06-29 2018-06-27 22.711 420,669 +871 0.01% 9,553,749
2018-06-22 2018-06-20 25.776 419,798 -43,547 0.01% 10,820,908
2018-06-19 2018-06-14 26.925 463,345 +871 0.01% 12,475,396
2018-06-14 2018-06-12 28.015 462,474 -6,097 0.01% 12,956,394
2018-06-11 2018-06-07 27.951 468,571 -43,547 0.01% 13,096,829
2018-06-08 2018-06-06 27.021 512,118 +6,175 0.01% 13,837,851
2018-06-07 2018-06-05 27.137 505,943 -8,605 0.01% 13,729,797
2018-05-25 2018-05-23 26.440 514,548 -860 0.01% 13,604,511
2018-05-23 2018-05-18 26.614 515,408 +1,721 0.01% 13,717,100
2018-05-18 2018-05-16 26.963 513,687 -12,046 0.01% 13,850,397
2018-05-16 2018-05-14 27.660 525,733 -11,186 0.01% 14,541,789
2018-05-10 2018-05-08 26.672 536,919 -861 0.01% 14,320,795
2018-04-30 2018-04-26 24.057 537,780 -860 0.01% 12,937,508
2018-04-25 2018-04-23 24.755 538,640 +860 0.01% 13,333,798
2018-04-24 2018-04-20 25.452 537,780 -860 0.01% 13,687,509
2018-04-20 2018-04-18 25.394 538,640 +2,581 0.01% 13,678,098
2018-04-19 2018-04-17 26.033 536,059 -860 0.01% 13,955,206
2018-04-13 2018-04-11 27.602 536,919 +2,581 0.01% 14,819,994
2018-04-09 2018-04-04 25.742 534,338 +27,534 0.01% 13,755,154
2018-04-06 2018-04-03 26.730 506,804 +861 0.01% 13,547,012
2018-04-04 2018-03-29 26.265 505,943 -861 0.01% 13,288,798
2018-04-03 2018-03-28 26.265 506,804 +1,721 0.01% 13,311,412
2018-03-29 2018-03-27 27.892 505,083 -860 0.01% 14,088,010
2018-03-28 2018-03-26 28.183 505,943 +860 0.01% 14,258,997
2018-03-23 2018-03-21 29.984 505,083 +861 0.01% 15,144,611
2018-03-21 2018-03-19 31.263 504,222 -2,582 0.01% 15,763,394
2018-03-20 2018-03-16 30.740 506,804 -860 0.01% 15,579,064
2018-03-19 2018-03-15 30.565 507,664 +2,581 0.01% 15,517,000
2018-03-14 2018-03-12 30.972 505,083 -6,883 0.01% 15,643,561
2018-03-13 2018-03-09 30.043 511,966 -2,582 0.01% 15,380,743
2018-03-09 2018-03-07 28.415 514,548 -860 0.01% 14,621,112
2018-03-02 2018-02-28 29.694 515,408 +1,721 0.01% 15,304,450
2018-03-01 2018-02-27 29.113 513,687 +860 0.01% 14,954,846
2018-02-22 2018-02-20 27.021 512,827 +7,744 0.01% 13,857,009
2018-02-14 2018-02-12 25.684 505,083 -53,347 0.01% 12,972,709
2018-02-13 2018-02-09 24.987 558,430 +860 0.01% 13,953,490
2018-02-09 2018-02-07 25.394 557,570 +1,721 0.01% 14,158,802
2018-02-08 2018-02-06 25.917 555,849 +2,581 0.01% 14,405,799
2018-02-05 2018-02-01 28.474 553,268 +54,208 0.01% 15,753,508
2018-01-31 2018-01-29 28.706 499,060 +861 0.01% 14,326,014
2018-01-30 2018-01-26 29.171 498,199 +51,627 0.01% 14,532,898
2018-01-29 2018-01-25 29.520 446,572 +860 0.01% 13,182,593
2018-01-26 2018-01-24 30.043 445,712 +861 0.01% 13,390,307
2018-01-25 2018-01-23 30.391 444,851 +2,581 0.01% 13,519,540
2018-01-24 2018-01-22 28.706 442,270 +10,325 0.01% 12,695,800
2018-01-22 2018-01-18 28.648 431,945 +2,582 0.01% 12,374,311
2018-01-19 2018-01-17 29.926 429,363 +1,721 0.01% 12,849,242
2018-01-17 2018-01-15 30.391 427,642 -8,605 0.01% 12,996,539
2018-01-12 2018-01-10 31.030 436,247 +861 0.01% 13,536,905
2018-01-11 2018-01-09 31.379 435,386 -1,721 0.01% 13,661,987
2018-01-10 2018-01-08 32.251 437,107 -25,814 0.01% 14,096,990
2018-01-09 2018-01-05 32.018 462,921 +861 0.01% 14,821,909
2018-01-05 2018-01-03 32.948 462,060 +21,511 0.01% 15,223,941
2018-01-04 2018-01-02 31.786 440,549 +3,442 0.01% 14,003,197
2018-01-02 2017-12-28 30.914 437,107 -1,721 0.01% 13,512,791
2017-12-29 2017-12-27 29.984 438,828 -172,090 0.01% 13,157,994
2017-12-28 2017-12-22 29.810 610,918 -8,604 0.01% 18,211,509
2017-12-22 2017-12-20 28.938 619,522 +8,604 0.01% 17,927,995
2017-12-21 2017-12-19 29.287 610,918 -6,023 0.01% 17,892,009
2017-12-19 2017-12-15 28.997 616,941 +1,721 0.01% 17,889,155
2017-12-18 2017-12-14 29.868 615,220 +861 0.01% 18,375,502
2017-12-14 2017-12-12 29.229 614,359 -3,442 0.01% 17,957,086
2017-12-12 2017-12-08 29.868 617,801 +2,581 0.01% 18,452,592
2017-12-11 2017-12-07 28.415 615,220 +861 0.01% 17,481,752
2017-12-08 2017-12-06 29.171 614,359 -154,881 0.01% 17,921,386
2017-12-06 2017-12-04 32.657 769,240 -12,907 0.01% 25,121,400
2017-12-05 2017-12-01 31.960 782,147 +2,582 0.01% 24,997,509
2017-12-04 2017-11-30 31.611 779,565 -129,067 0.01% 24,643,188
2017-12-01 2017-11-29 32.483 908,632 +4,302 0.01% 29,515,184
2017-11-30 2017-11-28 32.541 904,330 -9,465 0.01% 29,427,992
2017-11-29 2017-11-27 31.844 913,795 +9,465 0.01% 29,098,794
2017-11-28 2017-11-24 32.367 904,330 -8,605 0.01% 29,270,342
2017-11-27 2017-11-23 32.948 912,935 +3,442 0.01% 30,079,359
2017-11-23 2017-11-21 33.645 909,493 +4,302 0.01% 30,600,152
2017-11-17 2017-11-15 31.670 905,191 +11,186 0.01% 28,667,009
2017-11-16 2017-11-14 32.774 894,005 +209,089 0.01% 29,299,804
2017-11-15 2017-11-13 30.798 684,916 +73,998 0.01% 21,093,995
2017-11-13 2017-11-09 30.449 610,918 -860 0.01% 18,602,010
2017-11-10 2017-11-08 30.217 611,778 -861 0.01% 18,485,996
2017-11-09 2017-11-07 30.391 612,639 -3,441 0.01% 18,618,813
2017-11-08 2017-11-06 28.764 616,080 +860 0.01% 17,720,989
2017-11-07 2017-11-03 28.125 615,220 -6,883 0.01% 17,303,002
2017-11-06 2017-11-02 28.009 622,103 +7,744 0.01% 17,424,286
2017-11-03 2017-11-01 28.183 614,359 +860 0.01% 17,314,487
2017-11-02 2017-10-31 28.067 613,499 -860 0.01% 17,218,949
2017-11-01 2017-10-30 27.369 614,359 +860 0.01% 16,814,687
2017-10-31 2017-10-27 28.183 613,499 +172,950 0.01% 17,290,249
2017-10-30 2017-10-26 29.229 440,549 +860 0.01% 12,876,797
2017-10-27 2017-10-25 29.868 439,689 -860 0.01% 13,132,711
2017-10-26 2017-10-24 29.171 440,549 +2,581 0.01% 12,851,197
2017-10-24 2017-10-20 30.565 437,968 -3,442 0.01% 13,386,708
2017-10-23 2017-10-19 28.880 441,410 +10,326 0.01% 12,748,063
2017-10-20 2017-10-18 31.205 431,084 -861 0.01% 13,451,845
2017-10-18 2017-10-16 30.914 431,945 -21,511 0.01% 13,353,212
2017-10-17 2017-10-13 31.321 453,456 -34,418 0.01% 14,202,656
2017-10-13 2017-10-11 31.088 487,874 -1,721 0.01% 15,167,259
2017-10-11 2017-10-09 31.205 489,595 +16,349 0.01% 15,277,663
2017-10-10 2017-10-06 31.786 473,246 +860 0.01% 15,042,497
2017-10-09 2017-10-04 30.101 472,386 -860 0.01% 14,219,111
2017-10-06 2017-10-03 28.706 473,246 -7,744 0.01% 13,584,997
2017-10-03 2017-09-28 25.394 480,990 +4,302 0.01% 12,214,147
2017-09-25 2017-09-21 28.125 476,688 +4,302 0.01% 13,406,803
2017-09-22 2017-09-20 27.892 472,386 -860 0.01% 13,176,010
2017-09-21 2017-09-19 26.382 473,246 -162,625 0.01% 12,484,998
2017-09-20 2017-09-18 25.975 635,871 -6,023 0.01% 16,516,659
2017-09-18 2017-09-14 23.825 641,894 +1,721 0.01% 15,293,005
2017-09-15 2017-09-13 24.232 640,173 +5,163 0.01% 15,512,403
2017-09-14 2017-09-12 24.057 635,010 -15,488 0.01% 15,276,595
2017-09-11 2017-09-07 22.570 650,498 -4,303 0.01% 14,681,514
2017-09-08 2017-09-06 22.453 654,801 +861 0.01% 14,702,531
2017-09-05 2017-09-01 22.500 653,940 +1,721 0.01% 14,713,599
2017-09-01 2017-08-30 22.477 652,219 -1,721 0.01% 14,659,716
2017-08-31 2017-08-29 21.617 653,940 +2,581 0.01% 14,135,999
2017-08-29 2017-08-25 21.989 651,359 +1,721 0.01% 14,322,446
2017-08-25 2017-08-22 22.128 649,638 +861 0.01% 14,375,204
2017-08-24 2017-08-21 21.500 648,777 +6,023 0.01% 13,948,992
2017-08-17 2017-08-15 22.082 642,754 +6,023 0.01% 14,192,995
2017-08-16 2017-08-14 22.314 636,731 +2,581 0.01% 14,207,998
2017-08-15 2017-08-11 21.407 634,150 +13,767 0.01% 13,575,545
2017-08-14 2017-08-10 22.407 620,383 +4,303 0.01% 13,900,889
2017-08-11 2017-08-09 22.965 616,080 +2,581 0.01% 14,148,152
2017-08-10 2017-08-08 22.849 613,499 -18,069 0.01% 14,017,579
2017-08-08 2017-08-04 21.524 631,568 +22,371 0.01% 13,593,671
2017-08-07 2017-08-03 20.640 609,197 +9,465 0.01% 12,574,084
2017-08-03 2017-08-01 20.617 599,732 +861 0.01% 12,364,783
2017-08-02 2017-07-31 20.989 598,871 +860 0.01% 12,569,751
2017-08-01 2017-07-28 21.012 598,011 +2,581 0.01% 12,565,601
2017-07-28 2017-07-26 21.082 595,430 +1,721 0.01% 12,552,888
2017-07-27 2017-07-25 21.384 593,709 +2,582 0.01% 12,696,006
2017-07-26 2017-07-24 21.640 591,127 -6,884 0.01% 12,791,932
2017-07-25 2017-07-21 20.431 598,011 +6,884 0.01% 12,218,101
2017-07-20 2017-07-18 21.105 591,127 +27,534 0.01% 12,475,912
2017-07-14 2017-07-12 21.663 563,593 +4,302 0.01% 12,209,198
2017-07-13 2017-07-11 21.547 559,291 -38,720 0.01% 12,051,004
2017-07-12 2017-07-10 20.036 598,011 +30,116 0.01% 11,981,801
2017-07-06 2017-07-04 19.641 567,895 +4,302 0.01% 11,153,994
2017-07-04 2017-06-30 19.571 563,593 +193,601 0.01% 11,030,199
2017-07-03 2017-06-29 20.083 369,992 +68,835 0.00% 7,430,392
2017-06-29 2017-06-27 18.781 301,157 -4,302 0.00% 5,656,007
2017-06-28 2017-06-26 18.037 305,459 -8,604 0.00% 5,509,603
2017-06-19 2017-06-15 16.828 314,063 +4,302 0.00% 5,285,195
2017-06-14 2017-06-12 17.247 309,761 +4,302 0.00% 5,342,399
2017-06-13 2017-06-09 17.991 305,459 +4,302 0.00% 5,495,403
2017-06-09 2017-06-07 16.365 301,157 +8,605 0.00% 4,928,371
2017-06-08 2017-06-06 16.529 292,552 -23,077 0.00% 4,835,564
2017-06-07 2017-06-05 16.881 315,629 +127,958 0.00% 5,328,002
2017-06-05 2017-06-01 15.544 187,671 -8,531 0.00% 2,917,196
2017-06-02 2017-05-31 15.122 196,202 -8,530 0.00% 2,967,004
2017-06-01 2017-05-29 14.067 204,732 -4,266 0.00% 2,879,996
2017-05-31 2017-05-26 13.880 208,998 -98,100 0.00% 2,900,807
2017-05-29 2017-05-25 13.715 307,098 -85,305 0.00% 4,211,995
2017-05-26 2017-05-24 13.669 392,403 -93,836 0.01% 5,363,593
2017-05-23 2017-05-19 13.129 486,239 -8,531 0.01% 6,383,999
2017-05-22 2017-05-18 13.036 494,770 -12,795 0.01% 6,449,605
2017-05-16 2017-05-12 13.036 507,565 -170,611 0.01% 6,616,395
2017-05-10 2017-05-08 12.567 678,176 -4,265 0.01% 8,522,405
2017-05-09 2017-05-05 12.027 682,441 -4,265 0.01% 8,208,002
2017-05-08 2017-05-04 11.981 686,706 +8,530 0.01% 8,227,099
2017-04-28 2017-04-26 12.684 678,176 -520,361 0.01% 8,601,905
2017-04-27 2017-04-25 13.411 1,198,537 -4,265 0.02% 16,073,204
2017-04-24 2017-04-20 13.645 1,202,802 -153,549 0.02% 16,412,400
2017-04-21 2017-04-19 13.223 1,356,351 -8,531 0.02% 17,935,198
2017-04-19 2017-04-13 12.449 1,364,882 +12,796 0.02% 16,992,004
2017-04-13 2017-04-11 12.121 1,352,086 -153,549 0.02% 16,388,901
2017-04-12 2017-04-10 12.309 1,505,635 +17,061 0.02% 18,532,499
2017-04-11 2017-04-07 12.942 1,488,574 -106,631 0.02% 19,264,799
2017-04-10 2017-04-06 13.387 1,595,205 -25,592 0.02% 21,355,394
2017-04-07 2017-04-05 13.950 1,620,797 -42,653 0.02% 22,610,000
2017-04-06 2017-04-03 14.184 1,663,450 +42,653 0.02% 23,595,007
2017-04-03 2017-03-30 14.161 1,620,797 -8,530 0.02% 22,952,000
2017-03-31 2017-03-29 14.255 1,629,327 +29,856 0.02% 23,225,593
2017-03-30 2017-03-28 14.606 1,599,471 +8,531 0.02% 23,362,504
2017-03-29 2017-03-27 14.137 1,590,940 +213,263 0.02% 22,491,897
2017-03-28 2017-03-24 14.395 1,377,677 -149,284 0.02% 19,832,194
2017-03-27 2017-03-23 13.903 1,526,961 +341,220 0.02% 21,229,395
2017-03-24 2017-03-22 14.044 1,185,741 +25,592 0.02% 16,652,201
2017-03-22 2017-03-20 13.059 1,160,149 +12,795 0.02% 15,150,395
2017-03-21 2017-03-17 13.176 1,147,354 -132,223 0.02% 15,117,805
2017-03-06 2017-03-02 12.520 1,279,577 +12,796 0.02% 16,020,005
2017-02-28 2017-02-24 12.473 1,266,781 +8,531 0.02% 15,800,403
2017-02-27 2017-02-23 12.942 1,258,250 +8,530 0.02% 16,283,996
2017-02-24 2017-02-22 12.965 1,249,720 -17,061 0.02% 16,202,903
2017-02-22 2017-02-20 13.059 1,266,781 -76,774 0.02% 16,542,903
2017-02-21 2017-02-17 12.567 1,343,555 -21,327 0.02% 16,883,995
2017-02-20 2017-02-16 12.707 1,364,882 +8,531 0.02% 17,344,004
2017-02-17 2017-02-15 12.989 1,356,351 -8,531 0.02% 17,617,198
2017-02-16 2017-02-14 12.871 1,364,882 +136,488 0.02% 17,568,004
2017-02-15 2017-02-13 12.637 1,228,394 +34,123 0.02% 15,523,206
2017-02-14 2017-02-10 11.816 1,194,271 +4,265 0.02% 14,111,995
2017-02-13 2017-02-09 11.723 1,190,006 +25,591 0.02% 13,949,998
2017-02-10 2017-02-08 11.957 1,164,415 -25,591 0.02% 13,923,004
2017-02-09 2017-02-07 11.594 1,190,006 +102,366 0.02% 13,796,548
2017-02-08 2017-02-06 12.027 1,087,640 -315,629 0.01% 13,081,499
2017-02-07 2017-02-03 11.430 1,403,269 -328,425 0.02% 16,038,750
2017-02-06 2017-02-02 10.539 1,731,694 +4,266 0.02% 18,249,704
2017-02-02 2017-01-27 10.820 1,727,428 -4,266 0.02% 18,690,746
2017-02-01 2017-01-25 10.785 1,731,694 -42,652 0.02% 18,676,004
2017-01-24 2017-01-20 10.726 1,774,346 +68,244 0.02% 19,031,998
2017-01-23 2017-01-19 10.679 1,706,102 -38,387 0.02% 18,219,999
2017-01-20 2017-01-18 10.398 1,744,489 +17,061 0.02% 18,139,146
2017-01-19 2017-01-17 10.105 1,727,428 +8,530 0.02% 17,455,496
2017-01-18 2017-01-16 9.613 1,718,898 -17,061 0.02% 16,523,001
2017-01-17 2017-01-13 9.894 1,735,959 +46,918 0.02% 17,175,401
2017-01-16 2017-01-12 9.519 1,689,041 -354,016 0.02% 16,077,599
2017-01-13 2017-01-11 9.566 2,043,057 +55,448 0.03% 19,543,198
2017-01-12 2017-01-10 9.695 1,987,609 +51,183 0.03% 19,269,101
2017-01-11 2017-01-09 9.343 1,936,426 -8,530 0.03% 18,091,901
2017-01-10 2017-01-06 9.003 1,944,956 -238,855 0.03% 17,510,397
2017-01-09 2017-01-05 9.331 2,183,811 +213,263 0.03% 20,377,603
2017-01-06 2017-01-04 8.991 1,970,548 -4,265 0.03% 17,717,701
2017-01-04 2016-12-30 8.686 1,974,813 +42,652 0.03% 17,154,149
2017-01-03 2016-12-29 8.499 1,932,161 +8,531 0.03% 16,421,253
2016-12-28 2016-12-22 8.522 1,923,630 +4,265 0.03% 16,393,849
2016-12-23 2016-12-21 8.651 1,919,365 +8,531 0.03% 16,605,001
2016-12-20 2016-12-16 8.511 1,910,834 +12,795 0.03% 16,262,397
2016-12-19 2016-12-15 8.581 1,898,039 +187,672 0.03% 16,287,004
2016-12-16 2016-12-14 8.769 1,710,367 +17,061 0.02% 14,997,397
2016-12-14 2016-12-12 9.144 1,693,306 +375,342 0.02% 15,482,997
2016-12-13 2016-12-09 9.706 1,317,964 -166,345 0.02% 12,792,601
2016-12-12 2016-12-08 9.941 1,484,309 +12,796 0.02% 14,755,202
2016-12-06 2016-12-02 8.968 1,471,513 +12,796 0.02% 13,196,250
2016-11-25 2016-11-23 9.073 1,458,717 -217,528 0.02% 13,235,397
2016-11-24 2016-11-22 9.214 1,676,245 -12,796 0.02% 15,444,897
2016-11-23 2016-11-21 9.343 1,689,041 -4,265 0.02% 15,780,599
2016-11-21 2016-11-17 8.499 1,693,306 +255,915 0.02% 14,391,247
2016-11-18 2016-11-16 8.464 1,437,391 -196,202 0.02% 12,165,700
2016-11-16 2016-11-14 8.909 1,633,593 +8,531 0.02% 14,554,002
2016-11-15 2016-11-11 9.038 1,625,062 +12,796 0.02% 14,687,548
2016-11-14 2016-11-10 9.554 1,612,266 -4,266 0.02% 15,403,496
2016-11-11 2016-11-09 9.261 1,616,532 +8,531 0.02% 14,970,503
2016-11-09 2016-11-07 9.343 1,608,001 +42,652 0.02% 15,023,448
2016-11-08 2016-11-04 8.933 1,565,349 -12,795 0.02% 13,982,703
2016-11-07 2016-11-03 9.437 1,578,144 +72,509 0.02% 14,892,496
2016-11-04 2016-11-02 9.589 1,505,635 +4,265 0.02% 14,437,699
2016-11-02 2016-10-31 9.378 1,501,370 +8,531 0.02% 14,080,002
2016-11-01 2016-10-28 9.636 1,492,839 +4,265 0.02% 14,384,997
2016-10-31 2016-10-27 9.753 1,488,574 +217,528 0.02% 14,518,399
2016-10-28 2016-10-26 10.316 1,271,046 +17,061 0.02% 13,111,999
2016-10-27 2016-10-25 10.656 1,253,985 +21,326 0.02% 13,362,300
2016-10-26 2016-10-24 10.515 1,232,659 +208,998 0.02% 12,961,653
2016-10-24 2016-10-19 9.730 1,023,661 +81,040 0.01% 9,959,998
2016-10-19 2016-10-17 9.589 942,621 +119,427 0.01% 9,038,896
2016-10-13 2016-10-11 8.851 823,194 -25,592 0.01% 7,285,748
2016-10-04 2016-09-30 8.112 848,786 -42,652 0.01% 6,885,402
2016-09-29 2016-09-27 8.264 891,438 +4,265 0.01% 7,367,247
2016-09-28 2016-09-26 7.971 887,173 +8,530 0.01% 7,071,999
2016-09-26 2016-09-22 8.358 878,643 -8,530 0.01% 7,343,904
2016-09-21 2016-09-19 8.171 887,173 -4,265 0.01% 7,248,799
2016-09-19 2016-09-14 7.842 891,438 +34,122 0.01% 6,991,047
2016-09-14 2016-09-12 7.796 857,316 +55,448 0.01% 6,683,248
2016-09-13 2016-09-09 7.948 801,868 +17,061 0.01% 6,373,200
2016-09-12 2016-09-08 8.136 784,807 +4,265 0.01% 6,384,800
2016-09-09 2016-09-07 8.147 780,542 +42,653 0.01% 6,359,252
2016-09-08 2016-09-06 8.147 737,889 +8,530 0.01% 6,011,749
2016-09-06 2016-09-02 7.655 729,359 +21,327 0.01% 5,583,153
2016-09-05 2016-09-01 7.491 708,032 -34,122 0.01% 5,303,697
2016-09-01 2016-08-30 7.467 742,154 +132,223 0.01% 5,541,897
2016-08-30 2016-08-26 7.116 609,931 +89,570 0.01% 4,340,046
2016-08-26 2016-08-24 6.741 520,361 +8,530 0.01% 3,507,499
2016-08-25 2016-08-23 6.823 511,831 +8,531 0.01% 3,492,003
2016-08-23 2016-08-19 6.811 503,300 +179,141 0.01% 3,427,899
2016-08-16 2016-08-12 6.553 324,159 +8,530 0.00% 2,124,197
2016-08-15 2016-08-11 6.354 315,629 +25,592 0.00% 2,005,401
2016-08-09 2016-08-05 6.436 290,037 +12,795 0.00% 1,866,598
2016-08-05 2016-08-03 6.330 277,242 +4,266 0.00% 1,755,003
2016-08-04 2016-08-01 6.225 272,976 -4,266 0.00% 1,699,198
2016-07-29 2016-07-27 5.920 277,242 -4,265 0.00% 1,641,252
2016-07-28 2016-07-26 6.084 281,507 -25,591 0.00% 1,712,701
2016-07-27 2016-07-25 5.744 307,098 +4,265 0.00% 1,763,998
2016-07-22 2016-07-20 5.756 302,833 +25,591 0.00% 1,743,049
2016-07-20 2016-07-18 5.615 277,242 +4,266 0.00% 1,556,752
2016-07-19 2016-07-15 5.439 272,976 -8,531 0.00% 1,484,798
2016-07-15 2016-07-13 5.275 281,507 -4,265 0.00% 1,485,001
2016-07-14 2016-07-12 5.346 285,772 -8,531 0.00% 1,527,599
2016-07-11 2016-07-07 5.205 294,303 -17,061 0.00% 1,531,802
2016-07-08 2016-07-06 5.041 311,364 +12,796 0.00% 1,569,502
2016-06-30 2016-06-28 4.888 298,568 +8,531 0.00% 1,459,501
2016-06-28 2016-06-24 4.806 290,037 +21,326 0.00% 1,393,998
2016-06-21 2016-06-17 4.935 268,711 -8,531 0.00% 1,326,150
2016-06-20 2016-06-16 4.877 277,242 +8,531 0.00% 1,352,002
2016-06-15 2016-06-13 4.888 268,711 +8,530 0.00% 1,313,550
2016-06-14 2016-06-10 4.877 260,181 -25,591 0.00% 1,268,802
2016-06-13 2016-06-08 4.970 285,772 +42,652 0.00% 1,420,400
2016-06-10 2016-06-07 5.133 243,120 -311,363 0.00% 1,247,828
2016-06-08 2016-06-06 4.943 554,483 +4,855 0.01% 2,740,999
2016-06-02 2016-05-31 4.861 549,628 +8,456 0.01% 2,671,499
2016-05-27 2016-05-25 4.577 541,172 -25,368 0.01% 2,476,798
2016-05-24 2016-05-20 4.529 566,540 +4,228 0.01% 2,566,100
2016-05-20 2016-05-18 4.565 562,312 +4,228 0.01% 2,566,900
2016-05-06 2016-05-04 4.529 558,084 +8,456 0.01% 2,527,800
2016-05-05 2016-05-03 4.447 549,628 +4,228 0.01% 2,443,999
2016-05-04 2016-04-29 4.577 545,400 +4,228 0.01% 2,496,148
2016-05-03 2016-04-28 4.648 541,172 +4,227 0.01% 2,515,198
2016-04-29 2016-04-27 4.730 536,945 +8,456 0.01% 2,540,002
2016-04-28 2016-04-26 4.837 528,489 +4,228 0.01% 2,556,251
2016-04-25 2016-04-21 4.778 524,261 +8,456 0.01% 2,504,801
2016-04-19 2016-04-15 4.589 515,805 +8,456 0.01% 2,366,800
2016-04-18 2016-04-14 4.636 507,349 +46,507 0.01% 2,351,999
2016-04-15 2016-04-13 4.636 460,842 -42,279 0.01% 2,136,399
2016-04-14 2016-04-12 4.624 503,121 -126,838 0.01% 2,326,449
2016-04-13 2016-04-11 4.636 629,959 -42,279 0.01% 2,920,402
2016-04-11 2016-04-07 4.447 672,238 +42,279 0.01% 2,989,202
2016-04-08 2016-04-06 4.577 629,959 +4,228 0.01% 2,883,152
2016-04-06 2016-04-01 4.399 625,731 +4,228 0.01% 2,752,802
2016-04-05 2016-03-31 4.541 621,503 +42,279 0.01% 2,822,401
2016-04-01 2016-03-30 4.529 579,224 +42,279 0.01% 2,623,552
2016-03-31 2016-03-29 4.565 536,945 +84,559 0.01% 2,451,102
2016-03-30 2016-03-24 4.376 452,386 -321,321 0.01% 1,979,499
2016-03-29 2016-03-23 4.447 773,707 +321,321 0.01% 3,440,398
2016-03-10 2016-03-08 3.962 452,386 -8,456 0.01% 1,792,249
2016-03-08 2016-03-04 3.997 460,842 -16,912 0.01% 1,842,099
2016-03-04 2016-03-02 3.642 477,754 -12,684 0.01% 1,740,201
2016-02-29 2016-02-25 3.370 490,438 +12,684 0.01% 1,653,002
2016-02-03 2016-02-01 3.607 477,754 +8,456 0.01% 1,723,251
2016-02-01 2016-01-28 3.938 469,298 -353,732 0.01% 1,848,150
2016-01-22 2016-01-20 4.151 823,030 -26,780 0.01% 3,416,387
2016-01-18 2016-01-14 4.186 849,810 +21,140 0.01% 3,557,701
2016-01-11 2016-01-07 4.104 828,670 +76,102 0.01% 3,400,599
2016-01-07 2016-01-05 4.518 752,568 +122,609 0.01% 3,399,800
2016-01-06 2016-01-04 4.719 629,959 +88,787 0.01% 2,972,552
2016-01-05 2015-12-31 4.884 541,172 +16,911 0.01% 2,643,198
2016-01-04 2015-12-29 4.955 524,261 +16,912 0.01% 2,597,801
2015-12-29 2015-12-24 5.026 507,349 +50,735 0.01% 2,549,999
2015-12-23 2015-12-21 5.014 456,614 +84,558 0.01% 2,289,599
2015-12-22 2015-12-18 5.085 372,056 +42,279 0.00% 1,892,000
2015-12-21 2015-12-17 5.274 329,777 +54,963 0.00% 1,739,400
2015-12-17 2015-12-15 5.168 274,814 -8,456 0.00% 1,420,249
2015-12-15 2015-12-11 5.002 283,270 +8,456 0.00% 1,417,050
2015-12-14 2015-12-10 5.050 274,814 +38,051 0.00% 1,387,749
2015-11-27 2015-11-25 4.967 236,763 -219,851 0.00% 1,176,000
2015-11-26 2015-11-24 4.967 456,614 -152,205 0.01% 2,267,999
2015-11-23 2015-11-19 4.932 608,819 +16,912 0.01% 3,002,400
2015-11-19 2015-11-17 4.730 591,907 -16,912 0.01% 2,799,998
2015-11-18 2015-11-16 4.553 608,819 +16,912 0.01% 2,772,000
2015-11-11 2015-11-09 4.600 591,907 +16,911 0.01% 2,722,998
2015-11-10 2015-11-06 4.730 574,996 +42,279 0.01% 2,720,001
2015-11-09 2015-11-05 4.849 532,717 +25,368 0.01% 2,583,002
2015-11-06 2015-11-04 5.026 507,349 -12,684 0.01% 2,549,999
2015-11-05 2015-11-03 4.896 520,033 -25,367 0.01% 2,546,101
2015-11-03 2015-10-30 4.932 545,400 +33,823 0.01% 2,689,648
2015-11-02 2015-10-29 4.932 511,577 -38,051 0.01% 2,522,850
2015-10-30 2015-10-28 4.849 549,628 +67,646 0.01% 2,664,999
2015-10-28 2015-10-26 4.837 481,982 +38,051 0.01% 2,331,301
2015-10-19 2015-10-15 4.636 443,931 +59,191 0.01% 2,058,002
2015-10-14 2015-10-12 4.612 384,740 +84,558 0.01% 1,774,501
2015-10-13 2015-10-09 4.683 300,182 -84,558 0.00% 1,405,802
2015-10-12 2015-10-08 4.612 384,740 +105,698 0.01% 1,774,501
2015-10-09 2015-10-07 4.683 279,042 +16,912 0.00% 1,306,800
2015-10-05 2015-09-30 4.364 262,130 -16,912 0.00% 1,143,898
2015-09-17 2015-09-15 3.914 279,042 +8,456 0.00% 1,092,300
2015-09-14 2015-09-10 3.820 270,586 -4,228 0.00% 1,033,599
2015-09-11 2015-09-09 3.891 274,814 +4,228 0.00% 1,069,250
2015-09-02 2015-08-31 3.548 270,586 -8,456 0.00% 959,999
2015-09-01 2015-08-28 3.891 279,042 +4,228 0.00% 1,085,700
2015-08-31 2015-08-27 3.359 274,814 +12,684 0.00% 923,000
2015-08-28 2015-08-26 3.181 262,130 -8,456 0.00% 833,899
2015-08-26 2015-08-24 2.968 270,586 +4,228 0.00% 803,199
2015-08-25 2015-08-21 3.370 266,358 +4,228 0.00% 897,749
2015-08-20 2015-08-18 3.737 262,130 -8,456 0.00% 979,599
2015-08-18 2015-08-14 3.844 270,586 -8,456 0.00% 1,039,999
2015-08-14 2015-08-12 3.690 279,042 +8,456 0.00% 1,029,600
2015-08-12 2015-08-10 3.773 270,586 -12,684 0.00% 1,020,799
2015-07-20 2015-07-16 4.021 283,270 +8,456 0.00% 1,139,000
2015-07-16 2015-07-14 4.305 274,814 +12,684 0.00% 1,182,999
2015-07-07 2015-07-03 4.612 262,130 +16,911 0.00% 1,208,998
2015-07-02 2015-06-29 4.589 245,219 -16,911 0.00% 1,125,201
2015-06-29 2015-06-25 5.002 262,130 +21,139 0.00% 1,311,298
2015-06-08 2015-06-04 4.487 240,991 +1,545 0.00% 1,081,383
2015-06-05 2015-06-03 4.594 239,446 +12,602 0.00% 1,100,100
2015-05-28 2015-05-26 4.928 226,844 -21,004 0.00% 1,117,802
2015-05-12 2015-05-08 4.880 247,848 +16,804 0.00% 1,209,502
2015-05-08 2015-05-06 5.225 231,044 -4,201 0.00% 1,207,248
2015-04-28 2015-04-24 5.285 235,245 +16,803 0.00% 1,243,199
2015-04-22 2015-04-20 5.249 218,442 +4,201 0.00% 1,146,600
2015-04-16 2015-04-14 5.558 214,241 -8,402 0.00% 1,190,849
2015-04-10 2015-04-08 4.999 222,643 -42,008 0.00% 1,113,001
2015-04-09 2015-04-02 4.987 264,651 -8,401 0.00% 1,319,851
2015-04-02 2015-03-31 4.749 273,052 -4,201 0.00% 1,296,748
2015-04-01 2015-03-30 4.713 277,253 -8,402 0.00% 1,306,799
2015-03-27 2015-03-25 4.725 285,655 -8,402 0.00% 1,349,800
2015-03-23 2015-03-19 4.559 294,057 -16,803 0.00% 1,340,502
2015-03-04 2015-03-02 4.047 310,860 -142,827 0.00% 1,258,001
2015-02-16 2015-02-12 3.964 453,687 -12,603 0.01% 1,798,199
2015-02-13 2015-02-11 3.916 466,290 -92,417 0.01% 1,825,951
2015-02-12 2015-02-10 3.892 558,707 +67,213 0.01% 2,174,548
2015-02-04 2015-02-02 3.773 491,494 -4,201 0.01% 1,854,448
2015-01-30 2015-01-28 3.868 495,695 -25,205 0.01% 1,917,499
2015-01-28 2015-01-26 3.702 520,900 -8,402 0.01% 1,928,199
2015-01-26 2015-01-22 3.666 529,302 +12,603 0.01% 1,940,401
2015-01-15 2015-01-13 3.559 516,699 -4,201 0.01% 1,838,849
2014-12-29 2014-12-22 2.940 520,900 +4,201 0.01% 1,531,400
2014-12-16 2014-12-12 3.797 516,699 -8,402 0.01% 1,961,849
2014-12-12 2014-12-10 3.583 525,101 +8,402 0.01% 1,881,250
2014-12-11 2014-12-09 3.618 516,699 +8,401 0.01% 1,869,599
2014-12-08 2014-12-04 3.690 508,298 +159,631 0.01% 1,875,501
2014-11-05 2014-11-03 4.130 348,667 -42,008 0.00% 1,440,050
2014-11-04 2014-10-31 4.130 390,675 +42,008 0.01% 1,613,550
2014-10-31 2014-10-29 4.035 348,667 -8,402 0.00% 1,406,850
2014-10-16 2014-10-14 3.952 357,069 +8,402 0.00% 1,411,001
2014-10-14 2014-10-10 4.094 348,667 -4,201 0.00% 1,427,600
2014-10-10 2014-10-08 4.047 352,868 +4,201 0.00% 1,428,001
2014-10-08 2014-10-06 3.868 348,667 -16,803 0.00% 1,348,750
2014-10-03 2014-09-29 3.737 365,470 -4,201 0.00% 1,365,899
2014-09-29 2014-09-25 3.785 369,671 -8,402 0.00% 1,399,200
2014-09-25 2014-09-23 3.571 378,073 +4,201 0.01% 1,350,001
2014-09-08 2014-09-04 3.654 373,872 -21,004 0.01% 1,366,150
2014-09-01 2014-08-28 3.523 394,876 -33,606 0.01% 1,391,200
2014-08-25 2014-08-21 3.606 428,482 -8,402 0.01% 1,545,299
2014-08-14 2014-08-12 3.654 436,884 +8,402 0.01% 1,596,400
2014-08-05 2014-08-01 3.678 428,482 -8,402 0.01% 1,575,899
2014-07-31 2014-07-29 3.702 436,884 +21,004 0.01% 1,617,200
2014-07-29 2014-07-25 3.797 415,880 +4,201 0.01% 1,579,050
2014-07-28 2014-07-24 3.595 411,679 +8,401 0.01% 1,479,799
2014-07-25 2014-07-23 3.595 403,278 -4,200 0.01% 1,449,602
2014-07-17 2014-07-15 3.678 407,478 -4,201 0.01% 1,498,649
2014-07-15 2014-07-11 3.547 411,679 -8,402 0.01% 1,460,199
2014-07-10 2014-07-08 3.440 420,081 -8,401 0.01% 1,445,001
2014-07-09 2014-07-07 3.511 428,482 -16,804 0.01% 1,504,499
2014-07-03 2014-06-30 3.249 445,286 +4,201 0.01% 1,446,901
2014-06-26 2014-06-24 3.237 441,085 -4,201 0.01% 1,428,001
2014-06-24 2014-06-20 3.226 445,286 -8,401 0.01% 1,436,301
2014-06-23 2014-06-19 3.214 453,687 +4,201 0.01% 1,457,999
2014-06-11 2014-06-09 3.309 449,486 +16,803 0.01% 1,487,299
2014-06-09 2014-06-05 3.388 432,683 +7,083 0.01% 1,465,998
2014-05-23 2014-05-21 3.291 425,600 -8,264 0.01% 1,400,800
2014-05-19 2014-05-15 3.291 433,864 +8,264 0.01% 1,427,999
2014-05-09 2014-05-07 3.170 425,600 -4,132 0.01% 1,349,300
2014-04-24 2014-04-22 3.316 429,732 -33,056 0.01% 1,424,799
2014-04-17 2014-04-15 3.437 462,788 +4,132 0.01% 1,590,398
2014-04-15 2014-04-11 3.558 458,656 -8,265 0.01% 1,631,698
2014-04-14 2014-04-10 3.691 466,921 -8,264 0.01% 1,723,252
2014-04-10 2014-04-08 3.860 475,185 +20,661 0.01% 1,834,252
2014-04-09 2014-04-07 3.836 454,524 +16,528 0.01% 1,743,498
2014-04-02 2014-03-31 3.691 437,996 +8,264 0.01% 1,616,499
2014-03-31 2014-03-27 3.497 429,732 -107,433 0.01% 1,502,799
2014-03-28 2014-03-26 3.497 537,165 +111,565 0.01% 1,878,499
2014-03-27 2014-03-25 3.558 425,600 -111,565 0.01% 1,514,100
2014-03-25 2014-03-21 3.521 537,165 -8,264 0.01% 1,891,499
2014-03-24 2014-03-20 3.582 545,429 +119,829 0.01% 1,953,599
2014-03-21 2014-03-19 3.739 425,600 -49,585 0.01% 1,591,350
2014-03-20 2014-03-18 3.243 475,185 +41,321 0.01% 1,541,001
2014-03-18 2014-03-14 3.182 433,864 -41,321 0.01% 1,380,749
2014-03-17 2014-03-13 3.255 475,185 +41,321 0.01% 1,546,751
2014-03-13 2014-03-11 3.182 433,864 +8,264 0.01% 1,380,749
2014-03-12 2014-03-10 3.291 425,600 +16,528 0.01% 1,400,800
2014-03-07 2014-03-05 3.316 409,072 +12,396 0.01% 1,356,300
2014-02-28 2014-02-26 3.582 396,676 -16,528 0.01% 1,420,801
2014-02-26 2014-02-24 3.545 413,204 -123,961 0.01% 1,465,000
2014-02-20 2014-02-18 3.594 537,165 +16,528 0.01% 1,930,499
2014-02-19 2014-02-17 3.666 520,637 +16,528 0.01% 1,908,900
2014-02-06 2014-02-04 3.703 504,109 +4,132 0.01% 1,866,600
2014-01-24 2014-01-22 4.017 499,977 -16,528 0.01% 2,008,601
2014-01-21 2014-01-17 3.908 516,505 -4,132 0.01% 2,018,750
2014-01-17 2014-01-15 3.969 520,637 -4,132 0.01% 2,066,400
2014-01-08 2014-01-06 4.259 524,769 +4,132 0.01% 2,235,200
2014-01-03 2013-12-31 4.538 520,637 +16,528 0.01% 2,362,500
2014-01-02 2013-12-27 4.489 504,109 -8,264 0.01% 2,263,101
2013-12-27 2013-12-20 4.538 512,373 +28,924 0.01% 2,325,000
2013-12-17 2013-12-13 4.756 483,449 +4,132 0.01% 2,299,052
2013-12-13 2013-12-11 4.647 479,317 +4,132 0.01% 2,227,202
2013-12-04 2013-12-02 4.877 475,185 -8,264 0.01% 2,317,252
2013-12-02 2013-11-28 4.852 483,449 +20,661 0.01% 2,345,852
2013-11-27 2013-11-25 4.864 462,788 +8,264 0.01% 2,251,198
2013-11-22 2013-11-20 4.961 454,524 -4,132 0.01% 2,254,998
2013-11-20 2013-11-18 4.961 458,656 -8,265 0.01% 2,275,498
2013-11-08 2013-11-06 4.780 466,921 -4,132 0.01% 2,231,752
2013-11-07 2013-11-05 4.707 471,053 -8,264 0.01% 2,217,302
2013-11-06 2013-11-04 4.683 479,317 +4,132 0.01% 2,244,602
2013-11-05 2013-11-01 4.695 475,185 -4,132 0.01% 2,231,002
2013-11-04 2013-10-31 4.731 479,317 -4,132 0.01% 2,267,802
2013-10-28 2013-10-24 4.610 483,449 -33,056 0.01% 2,228,851
2013-10-25 2013-10-23 4.647 516,505 +4,132 0.01% 2,400,000
2013-10-23 2013-10-21 4.659 512,373 +53,717 0.01% 2,387,000
2013-10-22 2013-10-18 4.719 458,656 -16,529 0.01% 2,164,498
2013-10-21 2013-10-17 4.659 475,185 -57,848 0.01% 2,213,752
2013-10-18 2013-10-16 4.877 533,033 +45,452 0.01% 2,599,349
2013-10-17 2013-10-15 4.961 487,581 +8,264 0.01% 2,419,001
2013-10-16 2013-10-11 4.973 479,317 +57,849 0.01% 2,383,802
2013-10-15 2013-10-10 5.155 421,468 +4,132 0.01% 2,172,600
2013-10-11 2013-10-09 5.155 417,336 +41,320 0.01% 2,151,300
2013-10-09 2013-10-07 5.409 376,016 -4,132 0.01% 2,033,852
2013-10-08 2013-10-04 5.300 380,148 -4,132 0.01% 2,014,802
2013-10-04 2013-10-02 5.046 384,280 -8,264 0.01% 1,939,051
2013-09-23 2013-09-18 4.961 392,544 +4,132 0.01% 1,947,501
2013-09-16 2013-09-12 4.961 388,412 +8,264 0.01% 1,927,001
2013-09-11 2013-09-09 4.961 380,148 -8,264 0.01% 1,886,002
2013-09-10 2013-09-06 4.937 388,412 +8,264 0.01% 1,917,601
2013-09-05 2013-09-03 5.034 380,148 -8,264 0.01% 1,913,602
2013-09-02 2013-08-29 4.913 388,412 -4,132 0.01% 1,908,201
2013-08-30 2013-08-28 4.804 392,544 -49,584 0.01% 1,885,751
2013-08-27 2013-08-23 4.852 442,128 -95,037 0.01% 2,145,349
2013-08-26 2013-08-22 4.671 537,165 -99,169 0.01% 2,508,999
2013-08-23 2013-08-21 4.647 636,334 +103,301 0.01% 2,956,799
2013-08-22 2013-08-20 4.489 533,033 +247,922 0.01% 2,392,949
2013-08-19 2013-08-15 4.489 285,111 -4,132 0.00% 1,279,951
2013-08-15 2013-08-12 4.441 289,243 -8,264 0.00% 1,284,501
2013-08-13 2013-08-09 4.405 297,507 -4,132 0.00% 1,310,401
2013-08-09 2013-08-07 3.933 301,639 -4,132 0.00% 1,186,250
2013-07-23 2013-07-19 3.848 305,771 -8,264 0.00% 1,176,600
2013-07-22 2013-07-18 3.860 314,035 -8,264 0.00% 1,212,200
2013-07-17 2013-07-15 3.836 322,299 -8,264 0.00% 1,236,300
2013-07-16 2013-07-12 3.751 330,563 -8,264 0.00% 1,239,999
2013-07-12 2013-07-10 3.449 338,827 +12,396 0.00% 1,168,499
2013-07-11 2013-07-09 3.594 326,431 +8,264 0.00% 1,173,149
2013-07-09 2013-07-05 3.654 318,167 +8,264 0.00% 1,162,700
2013-07-05 2013-07-03 3.800 309,903 +8,264 0.00% 1,177,500
2013-07-03 2013-06-28 4.066 301,639 +12,396 0.00% 1,226,400
2013-07-02 2013-06-27 3.993 289,243 -12,396 0.00% 1,155,001
2013-06-28 2013-06-26 4.078 301,639 -16,528 0.00% 1,230,050
2013-06-26 2013-06-24 3.908 318,167 +16,528 0.00% 1,243,550
2013-06-25 2013-06-21 4.150 301,639 +16,528 0.00% 1,251,950
2013-06-20 2013-06-18 4.514 285,111 -8,264 0.00% 1,286,851
2013-06-17 2013-06-13 4.405 293,375 -37,188 0.00% 1,292,201
2013-06-14 2013-06-11 4.453 330,563 +4,132 0.00% 1,471,999
2013-06-13 2013-06-10 4.514 326,431 -49,585 0.00% 1,473,349
2013-06-10 2013-06-06 4.429 376,016 +16,529 0.01% 1,665,302
2013-06-05 2013-06-03 4.501 359,487 +4,132 0.01% 1,618,198
2013-06-03 2013-05-30 4.659 355,355 -41,321 0.01% 1,655,498
2013-05-30 2013-05-28 4.647 396,676 +8,264 0.01% 1,843,201
2013-05-28 2013-05-24 4.718 388,412 +33,057 0.01% 1,832,718
2013-05-27 2013-05-23 4.682 355,355 +48,583 0.01% 1,663,707
2013-05-22 2013-05-20 4.963 306,772 +4,090 0.00% 1,522,501
2013-05-21 2013-05-16 5.000 302,682 -4,090 0.00% 1,513,302
2013-05-16 2013-05-14 4.816 306,772 +28,632 0.00% 1,477,501
2013-05-15 2013-05-13 5.000 278,140 -57,264 0.00% 1,390,601
2013-05-14 2013-05-10 5.073 335,404 +8,181 0.00% 1,701,501
2013-05-13 2013-05-09 4.963 327,223 -20,452 0.00% 1,623,998
2013-05-09 2013-05-07 5.000 347,675 +77,716 0.01% 1,738,251
2013-05-06 2013-05-02 4.767 269,959 -8,181 0.00% 1,286,999
2013-05-02 2013-04-29 4.694 278,140 -49,083 0.00% 1,305,601
2013-04-26 2013-04-24 4.694 327,223 -24,542 0.00% 1,535,999
2013-04-25 2013-04-23 4.718 351,765 -8,181 0.01% 1,659,800
2013-04-24 2013-04-22 4.877 359,946 +20,452 0.01% 1,755,602
2013-04-18 2013-04-16 4.560 339,494 +20,451 0.01% 1,547,949
2013-04-17 2013-04-15 4.376 319,043 +24,542 0.00% 1,396,201
2013-04-15 2013-04-11 4.450 294,501 -16,361 0.00% 1,310,400
2013-04-10 2013-04-08 4.266 310,862 +8,180 0.00% 1,326,199
2013-04-09 2013-04-05 4.303 302,682 +12,271 0.00% 1,302,402
2013-04-08 2013-04-03 4.498 290,411 -73,625 0.00% 1,306,401
2013-03-27 2013-03-25 4.804 364,036 +28,632 0.01% 1,748,850
2013-03-25 2013-03-21 4.865 335,404 +16,361 0.00% 1,631,801
2013-03-22 2013-03-20 4.767 319,043 +44,993 0.00% 1,521,001
2013-03-15 2013-03-13 4.621 274,050 +36,813 0.00% 1,266,302
2013-03-07 2013-03-05 5.171 237,237 -8,180 0.00% 1,226,701
2013-03-06 2013-03-04 5.036 245,417 +8,180 0.00% 1,235,998
2013-03-04 2013-02-28 5.220 237,237 -4,090 0.00% 1,238,301
2013-03-01 2013-02-27 4.963 241,327 +4,090 0.00% 1,197,699
2013-02-28 2013-02-26 4.841 237,237 -12,271 0.00% 1,148,400
2013-02-26 2013-02-22 5.183 249,508 +16,361 0.00% 1,293,201
2013-02-25 2013-02-21 5.354 233,147 +24,542 0.00% 1,248,302
2013-02-21 2013-02-19 5.684 208,605 -24,542 0.00% 1,185,751
2013-02-20 2013-02-18 5.709 233,147 -16,361 0.00% 1,330,952
2013-02-19 2013-02-15 5.672 249,508 +16,361 0.00% 1,415,201
2013-01-31 2013-01-29 5.195 233,147 -4,090 0.00% 1,211,252
2013-01-30 2013-01-28 5.134 237,237 -4,090 0.00% 1,218,001
2013-01-28 2013-01-24 5.134 241,327 -8,181 0.00% 1,238,999
2013-01-23 2013-01-21 5.269 249,508 -4,090 0.00% 1,314,551
2013-01-22 2013-01-18 5.036 253,598 +8,181 0.00% 1,277,200
2013-01-15 2013-01-11 5.061 245,417 -40,903 0.00% 1,241,998
2013-01-14 2013-01-10 5.024 286,320 +40,903 0.00% 1,438,498
2013-01-10 2013-01-08 4.975 245,417 +4,090 0.00% 1,220,998
2013-01-09 2013-01-07 5.110 241,327 -8,181 0.00% 1,233,099
2013-01-08 2013-01-04 4.987 249,508 -32,722 0.00% 1,244,401
2013-01-07 2013-01-03 4.865 282,230 -4,090 0.00% 1,373,099
2012-12-28 2012-12-24 4.474 286,320 -8,181 0.00% 1,280,998
2012-12-17 2012-12-13 4.450 294,501 +16,361 0.00% 1,310,400
2012-12-10 2012-12-06 4.486 278,140 +8,181 0.00% 1,247,801
2012-12-06 2012-12-04 4.340 269,959 +8,180 0.00% 1,171,499
2012-11-27 2012-11-23 4.706 261,779 +4,091 0.00% 1,232,002
2012-11-16 2012-11-14 4.462 257,688 -8,181 0.00% 1,149,748
2012-11-13 2012-11-09 4.401 265,869 -16,361 0.00% 1,170,000
2012-11-12 2012-11-08 4.278 282,230 -32,722 0.00% 1,207,500
2012-11-06 2012-11-02 4.193 314,952 -8,181 0.01% 1,320,548
2012-11-01 2012-10-30 3.924 323,133 +40,903 0.01% 1,267,950
2012-10-22 2012-10-18 4.083 282,230 -8,181 0.00% 1,152,300
2012-10-10 2012-10-08 3.667 290,411 +16,361 0.00% 1,065,001
2012-10-03 2012-09-27 3.533 274,050 -24,541 0.00% 968,152
2012-09-27 2012-09-25 3.435 298,591 +24,541 0.00% 1,025,649
2012-09-25 2012-09-21 3.386 274,050 -20,451 0.00% 927,952
2012-09-24 2012-09-20 3.215 294,501 +20,451 0.00% 946,800
2012-09-21 2012-09-19 3.300 274,050 -12,270 0.00% 904,502
2012-09-20 2012-09-18 3.325 286,320 +4,090 0.00% 951,999
2012-09-14 2012-09-12 3.142 282,230 -20,452 0.00% 886,650
2012-09-13 2012-09-11 3.068 302,682 +16,362 0.00% 928,701
2012-09-11 2012-09-07 3.154 286,320 -8,181 0.00% 902,999
2012-09-10 2012-09-06 3.019 294,501 +4,090 0.00% 889,200
2012-09-07 2012-09-05 2.958 290,411 -16,361 0.00% 859,101
2012-09-06 2012-09-04 3.068 306,772 -16,361 0.01% 941,250
2012-08-23 2012-08-21 3.325 323,133 -8,181 0.01% 1,074,400
2012-08-21 2012-08-17 3.288 331,314 -8,180 0.01% 1,089,451
2012-08-14 2012-08-10 3.142 339,494 -8,181 0.01% 1,066,549
2012-08-13 2012-08-09 3.117 347,675 +8,181 0.01% 1,083,751
2012-08-08 2012-08-06 3.068 339,494 -8,181 0.01% 1,041,649
2012-08-06 2012-08-02 3.032 347,675 +16,361 0.01% 1,054,001
2012-08-01 2012-07-30 3.203 331,314 +8,181 0.01% 1,061,101
2012-07-24 2012-07-20 3.252 323,133 -8,181 0.01% 1,050,700
2012-07-17 2012-07-13 3.239 331,314 +8,181 0.01% 1,073,251
2012-07-16 2012-07-12 3.215 323,133 +16,361 0.01% 1,038,850
2012-07-12 2012-07-10 3.362 306,772 +8,181 0.01% 1,031,250
2012-07-10 2012-07-06 3.472 298,591 -40,903 0.00% 1,036,599
2012-07-05 2012-07-03 3.203 339,494 +8,180 0.01% 1,087,299
2012-07-03 2012-06-28 3.276 331,314 +8,181 0.01% 1,085,401
2012-06-26 2012-06-22 3.349 323,133 +4,090 0.01% 1,082,300
2012-06-25 2012-06-21 3.386 319,043 -32,722 0.01% 1,080,301
2012-06-15 2012-06-13 3.472 351,765 +8,181 0.01% 1,221,200
2012-06-14 2012-06-12 3.386 343,584 +4,090 0.01% 1,163,398
2012-06-12 2012-06-08 3.288 339,494 -4,090 0.01% 1,116,349
2012-06-11 2012-06-07 3.239 343,584 -4,091 0.01% 1,112,998
2012-06-07 2012-06-05 3.166 347,675 -24,542 0.01% 1,100,751
2012-06-06 2012-06-04 3.190 372,217 +28,633 0.01% 1,187,552
2012-06-01 2012-05-30 3.533 343,584 +4,090 0.01% 1,213,798
2012-05-31 2012-05-29 3.569 339,494 -8,181 0.01% 1,211,799
2012-05-25 2012-05-23 3.126 347,675 +3,759 0.01% 1,087,002
2012-05-24 2012-05-22 3.238 343,916 +8,092 0.01% 1,113,500
2012-05-22 2012-05-18 3.139 335,824 -8,092 0.01% 1,054,100
2012-05-18 2012-05-16 3.164 343,916 +8,092 0.01% 1,088,000
2012-05-16 2012-05-14 3.324 335,824 +36,415 0.01% 1,116,350
2012-05-15 2012-05-11 3.473 299,409 +8,092 0.00% 1,039,699
2012-05-14 2012-05-10 3.621 291,317 -16,184 0.00% 1,054,799
2012-05-11 2012-05-09 3.386 307,501 +12,138 0.01% 1,041,198
2012-05-08 2012-05-04 3.571 295,363 +8,092 0.00% 1,054,849
2012-05-04 2012-05-02 3.596 287,271 +8,092 0.00% 1,033,050
2012-05-03 2012-04-30 3.571 279,179 -8,092 0.00% 997,050
2012-04-26 2012-04-24 3.683 287,271 -8,092 0.00% 1,057,900
2012-04-20 2012-04-18 3.868 295,363 +8,092 0.00% 1,142,449
2012-04-19 2012-04-17 3.868 287,271 -8,092 0.00% 1,111,150
2012-04-18 2012-04-16 3.930 295,363 +8,092 0.00% 1,160,699
2012-04-13 2012-04-11 3.757 287,271 +16,184 0.00% 1,079,200
2012-04-12 2012-04-10 3.905 271,087 +8,092 0.00% 1,058,601
2012-04-05 2012-04-02 3.856 262,995 -24,276 0.00% 1,014,001
2012-04-03 2012-03-30 3.757 287,271 +4,046 0.00% 1,079,200
2012-03-30 2012-03-28 3.856 283,225 +12,138 0.00% 1,092,000
2012-03-27 2012-03-23 4.016 271,087 -4,046 0.00% 1,088,751
2012-03-26 2012-03-22 3.695 275,133 +4,046 0.00% 1,016,600
2012-03-23 2012-03-21 3.559 271,087 +20,231 0.00% 964,801
2012-03-22 2012-03-20 3.670 250,856 -4,047 0.00% 920,698
2012-03-20 2012-03-16 3.868 254,903 +8,093 0.00% 985,952
2012-03-19 2012-03-15 3.856 246,810 +8,092 0.00% 951,598
2012-03-14 2012-03-12 4.066 238,718 +4,046 0.00% 970,549
2012-03-09 2012-03-07 4.177 234,672 +4,046 0.00% 980,199
2012-03-06 2012-03-02 4.375 230,626 -8,092 0.00% 1,008,900
2012-03-05 2012-03-01 4.202 238,718 +4,046 0.00% 1,002,999
2012-03-01 2012-02-28 4.214 234,672 +4,046 0.00% 988,899
2012-02-29 2012-02-27 4.090 230,626 -4,046 0.00% 943,350
2012-02-22 2012-02-20 3.967 234,672 -4,046 0.00% 930,899
2012-02-17 2012-02-15 3.720 238,718 -8,092 0.00% 887,949
2012-02-13 2012-02-09 3.473 246,810 -8,093 0.00% 857,049
2012-02-10 2012-02-08 3.361 254,903 -4,046 0.00% 856,802
2012-02-08 2012-02-06 3.089 258,949 -4,046 0.00% 800,001
2012-02-03 2012-02-01 2.706 262,995 -4,046 0.00% 711,751
2012-01-31 2012-01-27 2.892 267,041 -8,092 0.00% 772,201
2012-01-30 2012-01-26 2.892 275,133 +8,092 0.00% 795,600
2012-01-27 2012-01-20 2.830 267,041 -16,184 0.00% 755,701
2012-01-26 2012-01-19 2.558 283,225 +4,046 0.00% 724,500
2012-01-19 2012-01-17 2.546 279,179 -8,092 0.00% 710,700
2012-01-09 2012-01-05 2.163 287,271 -4,046 0.00% 621,250
2011-12-07 2011-12-05 2.385 291,317 +8,092 0.00% 694,800
2011-11-22 2011-11-18 2.348 283,225 +4,046 0.00% 665,000
2011-11-18 2011-11-16 2.410 279,179 +12,138 0.00% 672,750
2011-11-16 2011-11-14 2.570 267,041 -12,138 0.00% 686,401
2011-11-15 2011-11-11 2.410 279,179 -16,184 0.00% 672,750
2011-11-07 2011-11-03 2.422 295,363 -8,092 0.00% 715,399
2011-11-04 2011-11-02 2.434 303,455 +8,092 0.01% 738,749
2011-11-02 2011-10-31 2.509 295,363 -8,092 0.00% 740,949
2011-10-31 2011-10-27 2.645 303,455 -20,231 0.01% 802,499
2011-10-28 2011-10-26 2.410 323,686 +8,092 0.01% 780,001
2011-10-25 2011-10-21 2.311 315,594 -8,092 0.01% 729,301
2011-10-24 2011-10-20 2.237 323,686 +8,092 0.01% 724,001
2011-10-19 2011-10-17 2.607 315,594 -20,230 0.01% 822,901
2011-10-17 2011-10-13 2.694 335,824 +20,230 0.01% 904,700
2011-10-14 2011-10-12 2.484 315,594 -8,092 0.01% 783,901
2011-10-12 2011-10-10 2.237 323,686 -8,092 0.01% 724,001
2011-10-07 2011-10-04 1.780 331,778 +8,092 0.01% 590,400
2011-10-03 2011-09-28 2.237 323,686 -8,092 0.01% 724,001
2011-09-30 2011-09-27 2.088 331,778 -24,276 0.01% 692,900
2011-09-19 2011-09-15 2.410 356,054 -24,277 0.01% 857,999
2011-09-16 2011-09-14 2.410 380,331 +8,092 0.01% 916,501
2011-08-25 2011-08-23 2.743 372,239 +4,046 0.01% 1,021,201
2011-08-18 2011-08-16 3.151 368,193 -8,092 0.01% 1,160,251
2011-08-17 2011-08-15 3.065 376,285 +16,185 0.01% 1,153,201
2011-08-12 2011-08-10 3.114 360,100 +8,092 0.01% 1,121,399
2011-08-10 2011-08-08 3.299 352,008 -8,092 0.01% 1,161,449
2011-08-09 2011-08-05 3.423 360,100 -4,046 0.01% 1,232,649
2011-08-08 2011-08-04 3.547 364,146 +16,184 0.01% 1,291,498
2011-08-04 2011-08-02 3.880 347,962 -16,184 0.01% 1,350,199
2011-08-02 2011-07-29 3.819 364,146 +16,184 0.01% 1,390,498
2011-07-25 2011-07-21 3.732 347,962 +8,092 0.01% 1,298,599
2011-07-21 2011-07-19 3.781 339,870 +8,092 0.01% 1,285,200
2011-07-18 2011-07-14 3.930 331,778 +4,046 0.01% 1,303,800
2011-07-15 2011-07-13 4.016 327,732 -8,092 0.01% 1,316,251
2011-07-14 2011-07-12 3.831 335,824 -32,369 0.01% 1,286,500
2011-07-11 2011-07-07 4.115 368,193 +40,461 0.01% 1,515,152
2011-07-07 2011-07-05 4.165 327,732 +12,138 0.01% 1,364,851
2011-07-06 2011-07-04 4.053 315,594 +8,093 0.01% 1,279,202
2011-06-30 2011-06-28 3.732 307,501 -16,185 0.01% 1,147,598
2011-06-28 2011-06-24 3.794 323,686 -48,553 0.01% 1,228,001
2011-06-27 2011-06-23 3.534 372,239 -20,230 0.01% 1,315,601
2011-06-20 2011-06-16 3.460 392,469 -16,184 0.01% 1,358,000
2011-06-17 2011-06-15 3.510 408,653 +12,138 0.01% 1,434,199
2011-06-13 2011-06-09 3.596 396,515 -12,138 0.01% 1,425,900
2011-06-10 2011-06-08 3.608 408,653 -28,323 0.01% 1,474,599
2011-06-09 2011-06-07 3.559 436,976 +8,092 0.01% 1,555,201
2011-06-03 2011-06-01 3.695 428,884 +16,185 0.01% 1,584,701
2011-06-02 2011-05-31 3.707 412,699 +16,184 0.01% 1,529,999
2011-05-24 2011-05-20 3.868 396,515 +32,369 0.01% 1,533,700
2011-05-17 2011-05-13 3.856 364,146 -16,185 0.01% 1,403,998
2011-05-16 2011-05-12 3.744 380,331 -8,092 0.01% 1,424,101
2011-05-11 2011-05-06 3.826 388,423 -4,046 0.01% 1,486,187
2011-05-09 2011-05-05 3.764 392,469 +3,324 0.01% 1,477,211
2011-05-06 2011-05-04 3.814 389,145 -8,024 0.01% 1,484,099
2011-05-04 2011-04-29 3.876 397,169 +16,047 0.01% 1,539,451
2011-05-03 2011-04-28 3.901 381,122 -8,023 0.01% 1,486,752
2011-04-28 2011-04-26 3.901 389,145 -12,036 0.01% 1,518,049
2011-04-27 2011-04-21 4.063 401,181 -8,023 0.01% 1,630,002
2011-04-20 2011-04-18 4.138 409,204 -8,024 0.01% 1,693,199
2011-04-19 2011-04-15 4.125 417,228 -16,047 0.01% 1,721,201
2011-04-18 2011-04-14 4.100 433,275 +28,083 0.01% 1,776,600
2011-04-15 2011-04-13 4.063 405,192 +8,023 0.01% 1,646,298
2011-04-13 2011-04-11 3.851 397,169 +8,024 0.01% 1,529,551
2011-04-04 2011-03-31 3.602 389,145 -8,024 0.01% 1,401,649
2011-04-01 2011-03-30 3.564 397,169 -8,023 0.01% 1,415,701
2011-03-30 2011-03-28 3.627 405,192 +8,023 0.01% 1,469,549
2011-03-28 2011-03-24 3.602 397,169 +16,047 0.01% 1,430,551
2011-03-25 2011-03-23 3.739 381,122 +8,024 0.01% 1,425,002
2011-03-23 2011-03-21 3.901 373,098 -8,024 0.01% 1,455,450
2011-03-16 2011-03-14 3.851 381,122 +16,048 0.01% 1,467,752
2011-03-14 2011-03-10 4.013 365,074 -12,036 0.01% 1,465,099
2011-02-24 2011-02-22 4.287 377,110 -16,047 0.01% 1,616,801
2011-02-09 2011-02-07 4.624 393,157 +12,035 0.01% 1,817,900
2011-01-14 2011-01-12 4.736 381,122 +8,024 0.01% 1,805,002
2011-01-05 2011-01-03 4.275 373,098 +8,024 0.01% 1,594,950
2011-01-03 2010-12-29 4.287 365,074 -8,024 0.01% 1,565,199
2010-12-30 2010-12-28 4.138 373,098 +8,024 0.01% 1,543,800
2010-12-17 2010-12-15 4.549 365,074 +8,023 0.01% 1,660,749
2010-12-10 2010-12-08 4.611 357,051 +4,012 0.01% 1,646,501
2010-12-09 2010-12-07 4.724 353,039 +16,047 0.01% 1,667,600
2010-12-08 2010-12-06 4.948 336,992 +20,059 0.01% 1,667,402
2010-12-07 2010-12-03 5.210 316,933 +24,071 0.01% 1,651,102
2010-12-03 2010-12-01 5.347 292,862 +4,012 0.00% 1,565,851
2010-12-02 2010-11-30 5.322 288,850 +8,024 0.00% 1,537,200
2010-12-01 2010-11-29 5.284 280,826 +24,070 0.00% 1,483,998
2010-11-30 2010-11-26 5.347 256,756 -20,059 0.00% 1,372,802
2010-11-29 2010-11-25 5.484 276,815 +8,024 0.00% 1,518,002
2010-11-26 2010-11-24 5.297 268,791 -8,024 0.00% 1,423,750
2010-11-25 2010-11-23 5.222 276,815 +8,024 0.00% 1,445,552
2010-11-23 2010-11-19 5.459 268,791 +4,012 0.00% 1,467,300
2010-11-22 2010-11-18 5.584 264,779 -8,024 0.00% 1,478,399
2010-11-19 2010-11-17 5.347 272,803 +8,024 0.00% 1,458,601
2010-11-18 2010-11-16 5.621 264,779 -40,118 0.00% 1,488,299
2010-11-17 2010-11-15 5.484 304,897 +80,236 0.01% 1,671,999
2010-11-16 2010-11-12 5.783 224,661 +140,413 0.00% 1,299,199
2010-11-15 2010-11-11 6.082 84,248 +8,024 0.00% 512,400
2010-11-12 2010-11-10 6.219 76,224 -8,024 0.00% 474,048
2010-11-11 2010-11-09 6.169 84,248 -276,815 0.00% 519,751
2010-11-10 2010-11-08 5.945 361,063 +4,012 0.01% 2,146,503
2010-11-09 2010-11-05 5.833 357,051 -68,200 0.01% 2,082,602
2010-11-08 2010-11-04 5.646 425,251 +88,259 0.01% 2,400,898
2010-11-05 2010-11-03 5.783 336,992 -152,448 0.01% 1,948,802
2010-11-03 2010-11-01 5.534 489,440 -24,071 0.01% 2,708,398
2010-11-02 2010-10-29 5.446 513,511 -12,036 0.01% 2,796,799
2010-11-01 2010-10-28 5.297 525,547 +44,130 0.01% 2,783,752
2010-10-29 2010-10-27 5.646 481,417 -16,047 0.01% 2,718,002
2010-10-28 2010-10-26 5.883 497,464 +16,047 0.01% 2,926,401
2010-10-27 2010-10-25 5.758 481,417 +24,071 0.01% 2,772,002
2010-10-26 2010-10-22 5.259 457,346 +180,531 0.01% 2,405,401
2010-10-25 2010-10-21 4.960 276,815 -68,200 0.00% 1,373,102
2010-10-22 2010-10-20 4.699 345,015 +20,059 0.01% 1,621,099
2010-10-20 2010-10-18 4.873 324,956 +44,130 0.01% 1,583,549
2010-10-19 2010-10-15 4.861 280,826 +4,011 0.00% 1,364,998
2010-10-15 2010-10-13 4.636 276,815 -12,035 0.00% 1,283,402
2010-10-12 2010-10-08 4.611 288,850 +8,024 0.00% 1,332,000
2010-10-11 2010-10-07 4.549 280,826 +48,141 0.00% 1,277,498
2010-10-08 2010-10-06 4.624 232,685 +16,047 0.00% 1,075,901
2010-10-06 2010-10-04 4.836 216,638 -8,023 0.00% 1,047,602
2010-10-05 2010-09-30 4.798 224,661 +4,012 0.00% 1,077,999
2010-10-04 2010-09-29 4.773 220,649 -8,024 0.00% 1,053,249
2010-09-30 2010-09-28 4.437 228,673 +8,024 0.00% 1,014,600
2010-09-29 2010-09-27 4.474 220,649 -8,024 0.00% 987,249
2010-09-28 2010-09-24 4.100 228,673 +8,024 0.00% 937,650
2010-09-27 2010-09-22 4.051 220,649 +8,023 0.00% 893,749
2010-09-24 2010-09-21 4.163 212,626 -4,012 0.00% 885,101
2010-09-22 2010-09-20 4.001 216,638 -28,082 0.00% 866,702
2010-09-21 2010-09-17 3.864 244,720 +8,023 0.00% 945,499
2010-09-20 2010-09-16 3.664 236,697 +8,024 0.00% 867,302
2010-09-16 2010-09-14 3.814 228,673 -16,047 0.00% 872,100
2010-09-14 2010-09-10 3.702 244,720 -12,036 0.00% 905,849
2010-09-10 2010-09-08 3.552 256,756 +12,036 0.00% 912,002
2010-09-09 2010-09-07 3.502 244,720 -44,130 0.00% 857,049
2010-09-07 2010-09-03 3.502 288,850 +12,035 0.00% 1,011,600
2010-09-02 2010-08-31 3.178 276,815 -4,011 0.00% 879,751
2010-09-01 2010-08-30 3.253 280,826 -4,012 0.00% 913,499
2010-08-20 2010-08-18 3.452 284,838 +8,023 0.00% 983,349
2010-08-16 2010-08-12 3.340 276,815 -8,023 0.00% 924,601
2010-08-13 2010-08-11 3.253 284,838 +12,035 0.00% 926,549
2010-08-10 2010-08-06 3.540 272,803 +12,036 0.00% 965,601
2010-08-05 2010-08-03 3.664 260,767 +8,023 0.00% 955,499
2010-08-04 2010-08-02 3.826 252,744 -12,035 0.00% 967,051
2010-08-03 2010-07-30 3.614 264,779 +64,189 0.00% 956,999
2010-08-02 2010-07-29 3.677 200,590 -112,331 0.00% 737,499
2010-07-29 2010-07-27 3.203 312,921 -20,059 0.01% 1,002,301
2010-07-27 2010-07-23 3.240 332,980 +80,236 0.01% 1,079,000
2010-07-22 2010-07-20 3.278 252,744 -24,071 0.00% 828,451
2010-07-19 2010-07-15 3.178 276,815 +4,012 0.00% 879,751
2010-07-15 2010-07-13 3.240 272,803 +8,024 0.00% 884,001
2010-07-12 2010-07-08 3.116 264,779 +4,012 0.00% 824,999
2010-06-23 2010-06-21 3.415 260,767 -12,036 0.00% 890,499
2010-06-21 2010-06-17 3.365 272,803 -20,059 0.00% 918,001
2010-06-18 2010-06-15 3.278 292,862 +40,118 0.00% 959,951
2010-06-17 2010-06-14 3.216 252,744 +8,024 0.00% 812,701
2010-06-15 2010-06-11 3.053 244,720 -24,071 0.00% 747,250
2010-06-14 2010-06-10 2.979 268,791 +24,071 0.00% 800,650
2010-06-08 2010-06-04 3.452 244,720 -8,024 0.00% 844,850
2010-06-07 2010-06-03 3.427 252,744 -28,082 0.00% 866,251
2010-06-03 2010-06-01 3.365 280,826 -16,048 0.00% 944,999
2010-06-01 2010-05-28 3.265 296,874 +4,012 0.01% 969,401
2010-05-26 2010-05-24 3.502 292,862 -8,023 0.00% 1,025,651
2010-05-25 2010-05-20 3.365 300,885 +20,059 0.01% 1,012,499
2010-05-24 2010-05-19 3.502 280,826 +4,011 0.00% 983,499
2010-05-20 2010-05-18 3.689 276,815 +40,118 0.00% 1,021,202
2010-05-19 2010-05-17 3.714 236,697 +8,024 0.00% 879,102
2010-05-17 2010-05-13 4.005 228,673 +1,691 0.00% 915,924
2010-05-14 2010-05-12 4.005 226,982 -3,982 0.00% 909,151
2010-05-13 2010-05-11 4.118 230,964 +3,982 0.00% 951,200
2010-05-12 2010-05-10 4.269 226,982 +7,965 0.00% 969,001
2010-05-11 2010-05-07 4.144 219,017 -7,965 0.00% 907,498
2010-05-10 2010-05-06 4.068 226,982 -7,964 0.00% 923,401
2010-05-07 2010-05-05 4.043 234,946 -3,982 0.00% 949,900
2010-04-29 2010-04-27 4.508 238,928 -3,982 0.00% 1,076,999
2010-04-28 2010-04-26 4.495 242,910 +3,982 0.00% 1,091,899
2010-04-23 2010-04-21 4.545 238,928 +3,982 0.00% 1,085,999
2010-04-21 2010-04-19 4.533 234,946 -7,964 0.00% 1,064,950
2010-04-20 2010-04-16 4.558 242,910 +3,982 0.00% 1,107,149
2010-04-19 2010-04-15 4.570 238,928 +7,964 0.00% 1,091,999
2010-04-16 2010-04-14 4.658 230,964 +3,982 0.00% 1,075,900
2010-04-15 2010-04-13 4.796 226,982 +7,965 0.00% 1,088,701
2010-04-14 2010-04-12 4.960 219,017 +19,910 0.00% 1,086,248
2010-04-13 2010-04-09 5.236 199,107 +3,982 0.00% 1,042,501
2010-04-12 2010-04-08 5.223 195,125 -3,982 0.00% 1,019,202
2010-04-08 2010-04-01 5.198 199,107 +3,982 0.00% 1,035,001
2010-03-30 2010-03-26 5.148 195,125 -15,928 0.00% 1,004,502
2010-03-29 2010-03-25 5.060 211,053 -3,982 0.00% 1,067,949
2010-03-26 2010-03-24 5.123 215,035 -3,982 0.00% 1,101,598
2010-03-23 2010-03-19 5.261 219,017 -3,983 0.00% 1,152,247
2010-03-22 2010-03-18 5.223 223,000 +3,983 0.00% 1,164,802
2010-03-19 2010-03-17 5.048 219,017 +3,982 0.00% 1,105,497
2010-03-17 2010-03-15 5.110 215,035 -7,965 0.00% 1,098,898
2010-03-16 2010-03-12 5.135 223,000 -3,982 0.00% 1,145,202
2010-03-15 2010-03-11 5.223 226,982 +3,982 0.00% 1,185,601
2010-03-10 2010-03-08 5.048 223,000 +3,983 0.00% 1,125,602
2010-03-08 2010-03-04 4.872 219,017 +3,982 0.00% 1,066,998
2010-03-04 2010-03-02 4.972 215,035 -3,982 0.00% 1,069,198
2010-03-02 2010-02-26 4.897 219,017 +7,964 0.00% 1,072,498
2010-03-01 2010-02-25 4.520 211,053 +11,946 0.00% 953,999
2010-02-19 2010-02-17 4.495 199,107 -3,982 0.00% 895,001
2010-02-17 2010-02-11 4.508 203,089 +7,964 0.00% 915,450
2010-02-11 2010-02-09 3.880 195,125 +3,982 0.00% 757,051
2010-02-10 2010-02-08 4.043 191,143 +3,983 0.00% 772,802
2010-02-08 2010-02-04 4.432 187,160 +23,892 0.00% 829,548
2010-02-05 2010-02-03 4.583 163,268 +15,929 0.00% 748,252
2010-02-03 2010-02-01 4.357 147,339 +7,964 0.00% 641,950
2010-01-29 2010-01-27 4.131 139,375 +7,965 0.00% 575,751
2010-01-28 2010-01-26 4.407 131,410 +3,982 0.00% 579,148
2010-01-26 2010-01-22 4.771 127,428 +3,982 0.00% 607,998
2010-01-25 2010-01-21 4.834 123,446 +7,964 0.00% 596,749
2010-01-22 2010-01-20 5.048 115,482 +7,964 0.00% 582,900
2010-01-21 2010-01-19 5.211 107,518 -15,928 0.00% 560,252
2010-01-20 2010-01-18 4.972 123,446 -43,804 0.00% 613,799
2010-01-19 2010-01-15 5.022 167,250 +7,965 0.00% 840,001
2010-01-15 2010-01-13 5.098 159,285 -3,983 0.00% 811,998
2010-01-14 2010-01-12 5.223 163,268 +3,983 0.00% 852,802
2010-01-13 2010-01-11 5.135 159,285 +15,928 0.00% 817,998
2010-01-12 2010-01-08 5.173 143,357 +23,893 0.00% 741,600
2010-01-11 2010-01-07 5.186 119,464 +7,964 0.00% 619,500
2010-01-08 2010-01-06 5.299 111,500 +11,947 0.00% 590,801
2010-01-07 2010-01-05 5.537 99,553 +7,964 0.00% 551,248
2010-01-06 2010-01-04 5.487 91,589 -3,982 0.00% 502,549
2010-01-04 2009-12-29 5.198 95,571 -3,982 0.00% 496,799
2009-12-30 2009-12-28 5.324 99,553 -3,983 0.00% 529,998
2009-12-29 2009-12-24 5.349 103,536 +7,965 0.00% 553,802
2009-12-22 2009-12-18 4.960 95,571 +15,928 0.00% 473,999
2009-12-21 2009-12-17 5.299 79,643 -7,964 0.00% 422,001
2009-12-18 2009-12-16 5.487 87,607 +3,982 0.00% 480,700
2009-12-17 2009-12-15 5.525 83,625 +11,947 0.00% 462,001
2009-12-16 2009-12-14 5.449 71,678 +11,946 0.00% 390,598
2009-12-15 2009-12-11 5.274 59,732 -7,964 0.00% 315,000
2009-12-14 2009-12-10 5.311 67,696 +23,893 0.00% 359,548
2009-12-11 2009-12-09 5.788 43,803 -11,947 0.00% 253,547
2009-12-10 2009-12-08 5.763 55,750 -3,982 0.00% 321,301
2009-12-07 2009-12-03 5.211 59,732 +3,982 0.00% 311,250
2009-12-04 2009-12-02 5.161 55,750 +15,929 0.00% 287,700
2009-12-03 2009-12-01 4.872 39,821 -7,965 0.00% 193,998
2009-12-02 2009-11-30 4.922 47,786 +7,965 0.00% 235,202
2009-11-30 2009-11-26 4.545 39,821 +3,982 0.00% 180,998
2009-11-24 2009-11-20 4.633 35,839 -3,982 0.00% 166,049
2009-11-19 2009-11-17 4.633 39,821 -7,965 0.00% 184,498
2009-11-18 2009-11-16 4.319 47,786 -7,964 0.00% 206,402
2009-11-17 2009-11-13 4.382 55,750 -15,928 0.00% 244,300
2009-11-16 2009-11-12 4.445 71,678 +11,946 0.00% 318,598
2009-11-13 2009-11-11 4.056 59,732 -11,946 0.00% 242,250
2009-11-12 2009-11-10 3.930 71,678 -11,947 0.00% 281,698
2009-11-11 2009-11-09 3.654 83,625 -15,928 0.00% 305,551
2009-11-10 2009-11-06 3.641 99,553 +19,910 0.00% 362,499
2009-11-09 2009-11-05 3.679 79,643 -7,964 0.00% 293,001
2009-11-06 2009-11-04 3.553 87,607 +15,929 0.00% 311,300
2009-11-05 2009-11-03 3.390 71,678 +15,928 0.00% 242,998
2009-11-03 2009-10-30 3.566 55,750 +7,964 0.00% 198,800
2009-11-02 2009-10-29 3.679 47,786 -7,964 0.00% 175,801
2009-10-30 2009-10-28 3.604 55,750 -11,946 0.00% 200,900
2009-10-27 2009-10-22 3.340 67,696 +3,982 0.00% 226,099
2009-10-23 2009-10-21 3.491 63,714 +7,964 0.00% 222,399
2009-10-20 2009-10-16 3.365 55,750 +7,964 0.00% 187,600
2009-10-19 2009-10-15 3.352 47,786 -19,910 0.00% 160,201
2009-10-16 2009-10-14 3.177 67,696 +7,964 0.00% 215,049
2009-10-14 2009-10-12 2.963 59,732 +19,911 0.00% 177,000
2009-10-08 2009-10-06 2.926 39,821 -3,982 0.00% 116,499
2009-10-07 2009-10-05 2.662 43,803 -11,947 0.00% 116,599
2009-10-02 2009-09-29 2.662 55,750 +11,947 0.00% 148,400
2009-09-29 2009-09-25 2.875 43,803 +3,982 0.00% 125,949
2009-09-28 2009-09-24 3.039 39,821 -15,929 0.00% 120,999
2009-09-25 2009-09-23 2.674 55,750 -15,928 0.00% 149,100
2009-09-17 2009-09-15 2.248 71,678 +3,982 0.00% 161,099
2009-09-16 2009-09-14 2.310 67,696 +7,964 0.00% 156,399
2009-09-15 2009-09-11 2.423 59,732 -23,893 0.00% 144,750
2009-09-14 2009-09-10 2.599 83,625 -19,911 0.00% 217,350
2009-09-10 2009-09-08 2.599 103,536 -3,982 0.00% 269,101
2009-09-09 2009-09-07 2.524 107,518 +19,911 0.00% 271,351
2009-09-03 2009-09-01 2.310 87,607 -23,893 0.00% 202,400
2009-09-02 2009-08-31 2.348 111,500 +23,893 0.00% 261,800
2009-08-14 2009-08-12 2.335 87,607 +23,893 0.00% 204,600
2009-08-13 2009-08-11 2.398 63,714 +19,911 0.00% 152,800
2009-08-11 2009-08-07 2.348 43,803 +3,982 0.00% 102,849
2009-08-10 2009-08-06 2.298 39,821 -23,893 0.00% 91,499
2009-08-07 2009-08-05 2.310 63,714 +35,839 0.00% 147,200
2009-08-04 2009-07-31 2.373 27,875 +23,893 0.00% 66,150
2009-07-21 2009-07-17 2.361 3,982 +3,982 0.00% 9,400
2009-06-16 2009-06-12 1.858 0 -15,929
2009-06-10 2009-06-08 1.758 15,929 +15,929 0.00% 28,001
2009-06-04 2009-06-02 1.871 0 -23,893
2009-06-03 2009-06-01 1.959 23,893 -3,982 0.00% 46,800
2009-05-27 2009-05-25 1.808 27,875 -31,857 0.00% 50,400
2009-05-26 2009-05-22 1.620 59,732 -63,714 0.00% 96,750
2009-05-21 2009-05-19 1.821 123,446 -7,964 0.00% 224,750
2009-05-19 2009-05-15 1.741 131,410 +131,410 0.00% 228,720
2009-04-17 2009-04-15 1.118 0 -55,099
2009-04-16 2009-04-14 1.093 55,099 +55,099 0.00% 60,200
2007-06-26 2007-06-22 1.571 0

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