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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 27.120 116,740 +0 0.01% 3,165,989
2025-10-13 2025-10-09 27.660 116,740 +0 0.01% 3,229,028
2025-10-10 2025-10-08 27.140 116,740 +0 0.01% 3,168,324
2025-10-09 2025-10-06 27.260 116,740 +0 0.01% 3,182,332
2025-10-08 2025-10-03 28.000 116,740 +0 0.01% 3,268,720
2025-10-06 2025-10-02 27.860 116,740 -12,000 0.01% 3,252,376
2025-08-28 2025-08-26 29.140 128,740 -5,000 0.01% 3,751,484
2025-08-27 2025-08-25 27.820 133,740 +5,000 0.01% 3,720,647
2025-08-12 2025-08-08 28.100 128,740 +3,000 0.01% 3,617,594
2025-08-05 2025-08-01 27.700 125,740 -3,000 0.01% 3,482,998
2025-07-31 2025-07-29 29.000 128,740 +3,000 0.01% 3,733,460
2025-06-13 2025-06-11 24.000 125,740 -2,000 0.01% 3,017,760
2025-06-11 2025-06-09 25.729 127,740 +4,150 0.01% 3,286,644
2025-05-20 2025-05-16 23.177 123,590 +960 0.01% 2,864,456
2025-05-19 2025-05-15 23.542 122,630 -24,000 0.01% 2,886,915
2025-05-16 2025-05-14 23.802 146,630 -960 0.01% 3,490,099
2025-05-14 2025-05-12 23.490 147,590 +960 0.01% 3,466,828
2025-05-08 2025-05-06 22.604 146,630 -3,840 0.01% 3,314,449
2025-04-15 2025-04-11 21.042 150,470 -4,800 0.01% 3,166,140
2025-04-11 2025-04-09 19.813 155,270 +6,720 0.01% 3,076,287
2025-04-09 2025-04-07 19.479 148,550 +24,000 0.01% 2,893,630
2025-04-08 2025-04-03 22.917 124,550 -19,200 0.01% 2,854,271
2025-04-07 2025-04-02 23.594 143,750 -4,800 0.01% 3,391,602
2025-03-28 2025-03-26 23.281 148,550 -33,600 0.01% 3,458,430
2025-03-27 2025-03-25 22.448 182,150 -63,360 0.02% 4,088,888
2025-03-26 2025-03-24 23.750 245,510 -30,720 0.02% 5,830,863
2025-03-25 2025-03-21 23.281 276,230 +2,880 0.03% 6,430,980
2025-03-24 2025-03-20 24.271 273,350 +28,800 0.03% 6,634,432
2025-03-21 2025-03-19 25.000 244,550 +9,600 0.02% 6,113,750
2025-03-20 2025-03-18 25.417 234,950 +100,800 0.02% 5,971,646
2025-03-18 2025-03-14 24.063 134,150 -2,880 0.01% 3,227,984
2025-03-17 2025-03-13 23.698 137,030 -2,880 0.01% 3,247,326
2025-03-12 2025-03-10 22.865 139,910 +2,880 0.01% 3,198,984
2025-03-06 2025-03-04 22.604 137,030 +1,920 0.01% 3,097,449
2025-03-04 2025-02-28 22.865 135,110 +12,480 0.01% 3,089,234
2025-03-03 2025-02-27 24.115 122,630 -4,800 0.01% 2,957,171
2025-02-28 2025-02-26 24.063 127,430 -5,760 0.01% 3,066,284
2025-02-27 2025-02-25 22.604 133,190 +2,880 0.01% 3,010,649
2025-02-26 2025-02-24 23.125 130,310 +7,680 0.01% 3,013,419
2025-02-25 2025-02-21 24.427 122,630 -17,760 0.01% 2,995,493
2025-02-24 2025-02-20 22.552 140,390 +12,960 0.01% 3,166,087
2025-02-21 2025-02-19 23.490 127,430 -1,920 0.01% 2,993,278
2025-02-20 2025-02-18 23.021 129,350 -19,200 0.01% 2,977,745
2025-02-19 2025-02-17 22.240 148,550 -5,280 0.01% 3,303,690
2025-02-17 2025-02-13 20.833 153,830 +1,920 0.01% 3,204,792
2025-02-13 2025-02-11 20.833 151,910 +2,880 0.01% 3,164,792
2025-02-12 2025-02-10 21.042 149,030 +3,840 0.01% 3,135,840
2025-02-11 2025-02-07 21.406 145,190 +12,960 0.01% 3,107,973
2025-02-10 2025-02-06 21.042 132,230 +1,920 0.01% 2,782,340
2025-02-05 2025-02-03 20.583 130,310 +1,920 0.01% 2,682,214
2025-02-04 2025-01-28 20.625 128,390 +1,920 0.01% 2,648,044
2025-02-03 2025-01-24 21.354 126,470 +1,920 0.01% 2,700,661
2025-01-24 2025-01-22 22.083 124,550 -1,920 0.01% 2,750,479
2025-01-22 2025-01-20 21.563 126,470 -4,800 0.01% 2,727,009
2025-01-17 2025-01-15 20.396 131,270 -6,720 0.01% 2,677,361
2024-12-17 2024-12-13 19.125 137,990 +9,600 0.01% 2,639,059
2024-12-13 2024-12-11 20.654 128,390 +2,641 0.01% 2,651,786
2024-12-04 2024-12-02 19.782 125,749 +3,761 0.01% 2,487,571
2024-11-15 2024-11-13 20.590 121,988 -1,880 0.01% 2,511,774
2024-11-14 2024-11-12 20.250 123,868 +2,821 0.01% 2,508,327
2024-10-08 2024-10-04 23.770 121,047 -15,985 0.01% 2,877,330
2024-10-04 2024-10-02 22.441 137,032 +8,463 0.01% 3,075,123
2024-10-03 2024-09-30 20.952 128,569 -2,351 0.01% 2,693,770
2024-10-02 2024-09-27 19.931 130,920 +4,701 0.01% 2,609,358
2024-09-30 2024-09-26 19.144 126,219 -22,566 0.01% 2,416,325
2024-09-26 2024-09-24 18.144 148,785 -9,402 0.01% 2,699,580
2024-09-23 2024-09-19 16.910 158,187 +3,761 0.02% 2,675,014
2024-09-19 2024-09-16 16.357 154,426 -2,351 0.01% 2,526,009
2024-09-09 2024-09-04 16.613 156,777 +4,701 0.02% 2,604,483
2024-09-04 2024-09-02 16.868 152,076 +5,172 0.01% 2,565,204
2024-09-02 2024-08-29 16.783 146,904 +18,335 0.01% 2,465,464
2024-08-28 2024-08-26 17.336 128,569 -4,702 0.01% 2,228,856
2024-08-23 2024-08-21 16.528 133,271 +4,702 0.01% 2,202,646
2024-07-02 2024-06-27 19.165 128,569 +940 0.01% 2,464,048
2024-06-12 2024-06-07 20.629 127,629 +2,478 0.01% 2,632,897
2024-05-20 2024-05-16 21.909 125,151 -2,766 0.01% 2,741,951
2024-05-14 2024-05-10 21.193 127,917 +461 0.01% 2,710,983
2024-05-13 2024-05-09 21.389 127,456 +5,993 0.01% 2,726,096
2024-04-30 2024-04-26 17.397 121,463 -9,220 0.01% 2,113,111
2024-04-29 2024-04-25 16.529 130,683 -6,454 0.01% 2,160,121
2024-04-15 2024-04-11 17.592 137,137 -15,674 0.01% 2,412,567
2024-04-08 2024-04-03 17.506 152,811 +20,284 0.01% 2,675,051
2024-04-05 2024-04-02 18.113 132,527 -33,191 0.01% 2,400,462
2024-04-03 2024-03-28 17.310 165,718 +9,219 0.02% 2,868,643
2024-04-02 2024-03-27 17.072 156,499 +18,440 0.02% 2,671,716
2024-03-28 2024-03-26 18.156 138,059 -19,362 0.01% 2,506,652
2024-03-26 2024-03-22 18.243 157,421 +17,518 0.02% 2,871,856
2024-03-25 2024-03-21 18.287 139,903 +4,610 0.01% 2,558,342
2024-03-22 2024-03-20 18.438 135,293 -27,659 0.01% 2,494,584
2024-03-21 2024-03-19 17.072 162,952 +4,609 0.02% 2,781,880
2024-03-20 2024-03-18 17.636 158,343 -7,375 0.02% 2,792,501
2024-03-18 2024-03-14 16.161 165,718 +12,907 0.02% 2,678,119
2024-03-15 2024-03-13 16.334 152,811 +7,376 0.01% 2,496,051
2024-03-14 2024-03-12 17.093 145,435 -5,532 0.01% 2,485,988
2024-03-13 2024-03-11 16.573 150,967 -5,532 0.01% 2,501,954
2024-03-07 2024-03-05 15.597 156,499 -2,305 0.02% 2,440,869
2024-03-05 2024-03-01 16.356 158,804 +13,830 0.02% 2,597,387
2024-03-04 2024-02-29 16.681 144,974 -9,220 0.01% 2,418,357
2024-03-01 2024-02-28 16.226 154,194 +8,298 0.02% 2,501,918
2024-02-29 2024-02-27 16.920 145,896 +2,766 0.01% 2,468,550
2024-02-28 2024-02-26 16.790 143,130 +2,305 0.01% 2,403,121
2024-02-27 2024-02-23 16.877 140,825 +10,142 0.01% 2,376,639
2024-02-26 2024-02-22 16.855 130,683 +9,220 0.01% 2,202,643
2024-02-23 2024-02-21 17.115 121,463 -14,752 0.01% 2,078,859
2024-02-22 2024-02-20 16.551 136,215 +4,610 0.01% 2,254,516
2024-02-21 2024-02-19 16.877 131,605 +10,142 0.01% 2,221,038
2024-02-20 2024-02-16 17.571 121,463 -30,426 0.01% 2,134,189
2024-02-19 2024-02-15 16.052 151,889 +1,383 0.01% 2,438,159
2024-02-16 2024-02-14 16.161 150,506 +6,454 0.01% 2,432,283
2024-02-15 2024-02-09 16.204 144,052 +3,227 0.01% 2,334,231
2024-02-14 2024-02-07 16.161 140,825 -2,766 0.01% 2,275,831
2024-01-31 2024-01-29 16.226 143,591 +1,844 0.01% 2,329,876
2024-01-30 2024-01-26 16.182 141,747 +3,688 0.01% 2,293,806
2024-01-29 2024-01-25 16.573 138,059 +9,220 0.01% 2,288,032
2024-01-26 2024-01-24 16.595 128,839 +7,376 0.01% 2,138,025
2023-12-12 2023-12-08 20.033 121,463 +4,539 0.01% 2,433,277
2023-10-20 2023-10-18 21.318 116,924 -5,325 0.01% 2,492,531
2023-09-11 2023-09-06 21.047 122,249 +2,663 0.01% 2,572,989
2023-08-25 2023-08-23 19.718 119,586 -3,994 0.01% 2,357,947
2023-08-17 2023-08-15 22.444 123,580 +2,663 0.01% 2,773,660
2023-08-03 2023-08-01 24.562 120,917 -4,438 0.01% 2,970,021
2023-08-02 2023-07-31 24.337 125,355 -4,438 0.01% 3,050,782
2023-07-18 2023-07-13 24.900 129,793 +8,876 0.01% 3,231,910
2023-07-05 2023-07-03 24.731 120,917 -3,551 0.01% 2,990,457
2023-07-04 2023-06-30 24.055 124,468 -146,886 0.01% 2,994,134
2023-06-20 2023-06-16 24.112 271,354 +2,219 0.03% 6,542,831
2023-06-19 2023-06-15 23.492 269,135 +1,775 0.03% 6,322,545
2023-06-14 2023-06-12 25.152 267,360 +9,262 0.03% 6,724,671
2023-06-06 2023-06-02 24.977 258,098 +3,427 0.03% 6,446,526
2023-05-10 2023-05-08 28.595 254,671 -4,284 0.03% 7,282,373
2023-05-09 2023-05-05 27.837 258,955 -2,571 0.03% 7,208,419
2023-05-08 2023-05-04 27.778 261,526 -2,570 0.03% 7,264,725
2023-05-05 2023-05-03 27.020 264,096 +7,283 0.03% 7,135,759
2023-05-04 2023-05-02 28.070 256,813 +2,570 0.03% 7,208,741
2023-05-03 2023-04-28 27.953 254,243 -2,570 0.03% 7,106,927
2023-04-28 2023-04-26 26.961 256,813 +6,426 0.03% 6,923,988
2023-04-06 2023-04-03 28.362 250,387 +1,713 0.03% 7,101,423
2023-03-30 2023-03-28 28.770 248,674 +4,284 0.03% 7,154,423
2023-03-23 2023-03-21 31.046 244,390 -2,142 0.03% 7,587,390
2023-03-22 2023-03-20 31.513 246,532 +4,284 0.03% 7,768,987
2023-03-03 2023-03-01 34.781 242,248 -2,570 0.03% 8,425,657
2023-02-27 2023-02-23 33.672 244,818 +2,570 0.03% 8,243,592
2023-02-01 2023-01-30 37.115 242,248 -857 0.03% 8,991,138
2023-01-31 2023-01-27 36.999 243,105 -856 0.03% 8,994,572
2023-01-20 2023-01-18 35.131 243,961 -2,571 0.03% 8,570,659
2023-01-11 2023-01-09 31.046 246,532 -2,142 0.03% 7,653,891
2023-01-09 2023-01-05 31.863 248,674 -857 0.03% 7,923,560
2022-12-30 2022-12-28 29.179 249,531 +2,142 0.03% 7,281,014
2022-12-15 2022-12-13 29.471 247,389 +2,571 0.03% 7,290,698
2022-12-06 2022-12-02 29.821 244,818 +2,874 0.03% 7,300,651
2022-11-09 2022-11-07 26.691 241,944 -4,233 0.03% 6,457,734
2022-11-04 2022-11-02 25.628 246,177 -3,387 0.03% 6,309,051
2022-10-24 2022-10-20 26.691 249,564 -847 0.03% 6,661,120
2022-10-19 2022-10-17 26.986 250,411 -4,234 0.03% 6,757,662
2022-10-12 2022-10-10 25.864 254,645 +4,234 0.03% 6,586,218
2022-10-11 2022-10-07 27.222 250,411 -2,117 0.03% 6,816,810
2022-10-06 2022-10-03 26.101 252,528 +2,117 0.03% 6,591,112
2022-10-03 2022-09-29 25.392 250,411 +8,467 0.03% 6,358,413
2022-09-01 2022-08-30 28.994 241,944 -7,620 0.03% 7,014,928
2022-08-25 2022-08-23 26.809 249,564 -8,467 0.03% 6,690,593
2022-08-04 2022-08-02 26.160 258,031 +1,693 0.03% 6,749,980
2022-08-02 2022-07-29 27.104 256,338 +847 0.03% 6,947,884
2022-07-29 2022-07-27 28.049 255,491 +846 0.03% 7,166,318
2022-07-27 2022-07-25 28.522 254,645 +1,694 0.03% 7,262,884
2022-07-26 2022-07-22 29.171 252,951 +2,540 0.03% 7,378,876
2022-07-12 2022-07-08 34.604 250,411 -2,540 0.03% 8,665,186
2022-07-11 2022-07-07 34.190 252,951 +2,540 0.03% 8,648,520
2022-06-17 2022-06-15 40.155 250,411 +67,738 0.03% 10,055,164
2022-06-16 2022-06-14 48.311 182,673 +8,467 0.02% 8,825,076
2022-06-15 2022-06-13 48.878 174,206 +11,099 0.02% 8,514,912
2022-06-06 2022-06-01 47.743 163,107 -397 0.02% 7,787,245
2022-05-26 2022-05-24 42.824 163,504 +397 0.02% 7,001,861
2022-04-11 2022-04-07 46.166 163,107 -397 0.02% 7,530,070
2022-03-29 2022-03-25 48.059 163,504 +1,586 0.02% 7,857,759
2022-03-28 2022-03-24 49.005 161,918 -1,586 0.02% 7,934,718
2022-03-25 2022-03-23 49.068 163,504 -3,964 0.02% 8,022,751
2022-03-23 2022-03-21 48.059 167,468 -8,720 0.02% 8,048,263
2022-03-22 2022-03-18 48.689 176,188 -33,297 0.02% 8,578,453
2022-03-21 2022-03-17 47.176 209,485 -793 0.02% 9,882,569
2022-03-17 2022-03-15 40.932 210,278 +7,928 0.02% 8,607,041
2022-03-16 2022-03-14 44.527 202,350 -1,982 0.02% 9,009,968
2022-03-15 2022-03-11 42.761 204,332 +2,378 0.02% 8,737,384
2022-03-14 2022-03-10 43.013 201,954 -11,099 0.02% 8,686,647
2022-03-11 2022-03-09 41.878 213,053 +6,343 0.02% 8,922,182
2022-03-10 2022-03-08 42.635 206,710 -11,496 0.02% 8,812,995
2022-03-07 2022-03-03 45.473 218,206 +42,018 0.02% 9,922,413
2022-03-04 2022-03-02 45.851 176,188 -2,775 0.02% 8,078,413
2022-03-03 2022-03-01 46.671 178,963 -793 0.02% 8,352,381
2022-03-02 2022-02-28 45.977 179,756 +4,757 0.02% 8,264,684
2022-03-01 2022-02-25 46.671 174,999 -396 0.02% 8,167,377
2022-02-24 2022-02-22 48.374 175,395 +4,756 0.02% 8,484,532
2022-02-23 2022-02-21 49.257 170,639 -793 0.02% 8,405,135
2022-02-21 2022-02-17 50.834 171,432 -7,927 0.02% 8,714,496
2022-02-18 2022-02-16 50.203 179,359 +3,171 0.02% 9,004,334
2022-02-11 2022-02-09 49.572 176,188 -1,586 0.02% 8,734,021
2022-02-10 2022-02-08 48.941 177,774 +2,379 0.02% 8,700,522
2022-02-09 2022-02-07 48.878 175,395 +396 0.02% 8,573,028
2022-02-08 2022-02-04 49.257 174,999 -3,964 0.02% 8,619,894
2022-02-07 2022-01-31 47.365 178,963 +2,775 0.02% 8,476,538
2022-01-27 2022-01-25 48.437 176,188 +3,964 0.02% 8,534,005
2022-01-26 2022-01-24 50.392 172,224 +9,117 0.02% 8,678,722
2022-01-25 2022-01-21 50.140 163,107 -3,171 0.02% 8,178,150
2022-01-24 2022-01-20 49.194 166,278 -3,172 0.02% 8,179,839
2022-01-21 2022-01-19 48.815 169,450 +5,946 0.02% 8,271,759
2022-01-20 2022-01-18 48.500 163,504 -3,567 0.02% 7,929,943
2022-01-19 2022-01-17 47.869 167,071 +3,964 0.02% 7,997,573
2022-01-18 2022-01-14 48.500 163,107 -2,379 0.02% 7,910,688
2022-01-10 2022-01-06 46.230 165,486 +6,343 0.02% 7,650,337
2022-01-07 2022-01-05 46.671 159,143 +3,964 0.02% 7,427,362
2021-12-29 2021-12-24 46.608 155,179 -8,721 0.02% 7,232,571
2021-12-28 2021-12-22 46.230 163,900 -1,586 0.02% 7,577,017
2021-12-21 2021-12-17 45.914 165,486 +1,586 0.02% 7,598,152
2021-12-20 2021-12-16 46.860 163,900 +8,721 0.02% 7,680,387
2021-12-17 2021-12-15 47.932 155,179 -4,757 0.02% 7,438,098
2021-12-16 2021-12-14 47.365 159,936 +4,757 0.02% 7,575,329
2021-12-14 2021-12-10 48.563 155,179 -793 0.02% 7,535,967
2021-12-10 2021-12-08 48.563 155,972 -7,928 0.02% 7,574,478
2021-12-09 2021-12-07 47.302 163,900 +8,721 0.02% 7,752,746
2021-12-08 2021-12-06 49.280 155,179 -15,856 0.02% 7,647,199
2021-12-07 2021-12-03 49.344 171,035 +925 0.02% 8,439,527
2021-12-06 2021-12-02 49.024 170,110 +1,563 0.02% 8,339,449
2021-12-03 2021-12-01 49.792 168,547 -1,563 0.02% 8,392,268
2021-12-01 2021-11-29 50.624 170,110 +2,344 0.02% 8,611,624
2021-11-30 2021-11-26 52.160 167,766 -1,563 0.02% 8,750,650
2021-11-26 2021-11-24 51.392 169,329 -1,171 0.02% 8,702,131
2021-11-24 2021-11-22 50.240 170,500 +390 0.02% 8,565,896
2021-11-08 2021-11-04 42.624 170,110 +2,344 0.02% 7,250,748
2021-11-03 2021-11-01 43.328 167,766 -2,344 0.02% 7,268,945
2021-10-22 2021-10-20 46.144 170,110 +391 0.02% 7,849,534
2021-10-21 2021-10-19 46.720 169,719 -391 0.02% 7,929,249
2021-10-20 2021-10-18 45.760 170,110 -2,344 0.02% 7,784,212
2021-10-15 2021-10-11 46.016 172,454 -8,984 0.02% 7,935,621
2021-10-08 2021-10-06 45.248 181,438 -3,125 0.02% 8,209,683
2021-10-07 2021-10-05 45.056 184,563 +3,906 0.02% 8,315,647
2021-10-06 2021-10-04 44.544 180,657 +781 0.02% 8,047,163
2021-10-05 2021-09-30 45.120 179,876 +4,297 0.02% 8,115,982
2021-10-04 2021-09-29 45.504 175,579 -4,687 0.02% 7,989,524
2021-09-28 2021-09-24 43.712 180,266 +3,125 0.02% 7,879,765
2021-09-21 2021-09-17 46.272 177,141 +2,344 0.02% 8,196,645
2021-09-20 2021-09-16 46.400 174,797 -782 0.02% 8,110,558
2021-09-16 2021-09-14 47.872 175,579 +7,032 0.02% 8,405,294
2021-09-15 2021-09-13 48.640 168,547 +8,203 0.02% 8,198,103
2021-09-14 2021-09-10 49.664 160,344 -5,078 0.02% 7,963,302
2021-09-10 2021-09-08 48.704 165,422 -7,422 0.02% 8,056,690
2021-09-09 2021-09-07 47.424 172,844 -1,953 0.02% 8,196,931
2021-09-08 2021-09-06 47.104 174,797 +7,422 0.02% 8,233,615
2021-09-07 2021-09-03 47.360 167,375 -782 0.02% 7,926,858
2021-09-06 2021-09-02 48.640 168,157 -390 0.02% 8,179,133
2021-09-02 2021-08-31 48.960 168,547 +5,859 0.02% 8,252,038
2021-09-01 2021-08-30 49.600 162,688 +1,172 0.02% 8,069,302
2021-08-25 2021-08-23 46.592 161,516 -781 0.02% 7,525,332
2021-08-19 2021-08-17 45.888 162,297 +1,562 0.02% 7,447,464
2021-08-17 2021-08-13 48.704 160,735 -781 0.02% 7,828,415
2021-08-13 2021-08-11 48.960 161,516 -781 0.02% 7,907,801
2021-08-12 2021-08-10 49.984 162,297 -1,563 0.02% 8,112,230
2021-08-11 2021-08-09 49.536 163,860 +3,125 0.02% 8,116,946
2021-08-04 2021-08-02 53.760 160,735 -3,125 0.02% 8,641,089
2021-07-30 2021-07-28 51.264 163,860 -7,812 0.02% 8,400,095
2021-07-28 2021-07-26 52.416 171,672 -1,953 0.02% 8,998,334
2021-07-26 2021-07-22 53.440 173,625 +3,125 0.02% 9,278,494
2021-07-23 2021-07-21 53.632 170,500 +7,812 0.02% 9,144,230
2021-07-16 2021-07-14 55.808 162,688 +1,953 0.02% 9,079,266
2021-07-15 2021-07-13 56.256 160,735 -5,469 0.02% 9,042,283
2021-07-14 2021-07-12 54.336 166,204 -6,250 0.02% 9,030,835
2021-07-13 2021-07-09 51.136 172,454 +1,172 0.02% 8,818,583
2021-07-12 2021-07-08 52.096 171,282 +782 0.02% 8,923,082
2021-07-08 2021-07-06 53.760 170,500 +1,562 0.02% 9,166,054
2021-07-06 2021-07-02 54.848 168,938 -1,562 0.02% 9,265,885
2021-07-05 2021-06-30 55.168 170,500 +7,031 0.02% 9,406,117
2021-06-30 2021-06-28 56.320 163,469 +13,281 0.02% 9,206,548
2021-06-29 2021-06-25 55.680 150,188 -9,766 0.02% 8,362,444
2021-06-28 2021-06-24 55.040 159,954 -14,062 0.02% 8,803,843
2021-06-25 2021-06-23 54.528 174,016 +6,250 0.02% 9,488,718
2021-06-24 2021-06-22 54.080 167,766 -1,563 0.02% 9,072,760
2021-06-23 2021-06-21 53.376 169,329 -390 0.02% 9,038,079
2021-06-15 2021-06-10 54.656 169,719 -1,563 0.02% 9,276,135
2021-06-09 2021-06-07 55.872 171,282 -1,562 0.02% 9,569,841
2021-06-07 2021-06-03 54.080 172,844 -1,172 0.02% 9,347,377
2021-06-04 2021-06-02 54.528 174,016 -7,031 0.02% 9,488,718
2021-06-03 2021-06-01 52.288 181,047 +1,562 0.02% 9,466,559
2021-06-02 2021-05-31 52.864 179,485 +5,469 0.02% 9,488,268
2021-05-31 2021-05-27 56.000 174,016 -9,375 0.02% 9,744,868
2021-05-28 2021-05-26 54.144 183,391 -781 0.02% 9,929,494
2021-05-26 2021-05-24 59.449 184,172 +13,900 0.02% 10,948,791
2021-05-25 2021-05-21 59.650 170,272 +2,238 0.02% 10,156,690
2021-05-24 2021-05-20 59.650 168,034 -7,460 0.02% 10,023,194
2021-05-18 2021-05-14 59.047 175,494 +7,460 0.02% 10,362,323
2021-05-14 2021-05-12 60.186 168,034 +5,968 0.02% 10,113,290
2021-05-13 2021-05-11 60.320 162,066 +373 0.02% 9,775,824
2021-05-12 2021-05-10 59.784 161,693 -746 0.02% 9,666,628
2021-05-11 2021-05-07 59.181 162,439 +746 0.02% 9,613,244
2021-05-10 2021-05-06 62.264 161,693 -7,833 0.02% 10,067,598
2021-05-06 2021-05-04 61.660 169,526 +1,865 0.02% 10,453,052
2021-05-04 2021-04-30 61.660 167,661 -746 0.02% 10,338,055
2021-05-03 2021-04-29 61.124 168,407 -1,865 0.02% 10,293,757
2021-04-30 2021-04-28 60.253 170,272 +2,611 0.02% 10,259,398
2021-04-29 2021-04-27 61.795 167,661 -18,650 0.02% 10,360,529
2021-04-28 2021-04-26 58.779 186,311 +3,730 0.02% 10,951,082
2021-04-27 2021-04-23 57.706 182,581 -373 0.02% 10,536,047
2021-04-26 2021-04-22 56.567 182,954 +24,245 0.02% 10,349,117
2021-04-23 2021-04-21 62.063 158,709 +1,120 0.02% 9,849,893
2021-04-21 2021-04-19 62.666 157,589 +7,460 0.02% 9,875,440
2021-04-20 2021-04-16 62.599 150,129 -5,595 0.02% 9,397,891
2021-04-16 2021-04-14 62.331 155,724 +7,460 0.02% 9,706,384
2021-04-14 2021-04-12 61.526 148,264 +746 0.02% 9,122,153
2021-04-13 2021-04-09 62.197 147,518 +1,492 0.02% 9,175,124
2021-04-12 2021-04-08 62.800 146,026 -3,357 0.02% 9,170,410
2021-04-09 2021-04-07 58.577 149,383 +1,492 0.02% 8,750,474
2021-04-08 2021-04-01 58.443 147,891 +746 0.02% 8,643,252
2021-04-07 2021-03-31 56.299 147,145 -2,984 0.02% 8,284,070
2021-04-01 2021-03-30 55.763 150,129 -20,143 0.02% 8,371,569
2021-03-30 2021-03-26 51.339 170,272 -3,730 0.02% 8,741,601
2021-03-29 2021-03-25 50.401 174,002 -12,309 0.02% 8,769,827
2021-03-26 2021-03-24 48.591 186,311 +7,460 0.02% 9,053,061
2021-03-25 2021-03-23 51.339 178,851 -41,777 0.02% 9,182,038
2021-03-23 2021-03-19 50.401 220,628 +3,730 0.03% 11,119,811
2021-03-22 2021-03-18 50.200 216,898 +41,031 0.03% 10,888,206
2021-03-17 2021-03-15 49.798 175,867 -2,238 0.02% 8,757,742
2021-03-12 2021-03-10 47.251 178,105 +3,730 0.02% 8,415,583
2021-03-09 2021-03-05 50.133 174,375 +1,492 0.02% 8,741,879
2021-03-08 2021-03-04 50.401 172,883 +1,865 0.02% 8,713,429
2021-03-05 2021-03-03 52.210 171,018 +2,984 0.02% 8,928,906
2021-03-04 2021-03-02 51.071 168,034 -3,730 0.02% 8,581,656
2021-03-03 2021-03-01 50.468 171,764 -14,920 0.02% 8,668,542
2021-02-18 2021-02-16 49.060 186,684 -7,461 0.02% 9,158,770
2021-02-17 2021-02-11 47.318 194,145 -3,730 0.02% 9,186,495
2021-02-16 2021-02-09 46.312 197,875 +2,611 0.02% 9,164,060
2021-02-10 2021-02-08 44.168 195,264 -3,730 0.02% 8,624,354
2021-02-04 2021-02-02 46.178 198,994 -373 0.02% 9,189,210
2021-01-28 2021-01-26 45.240 199,367 -1,492 0.02% 9,019,366
2021-01-26 2021-01-22 44.034 200,859 -2,238 0.02% 8,844,548
2021-01-21 2021-01-19 44.302 203,097 +1,865 0.02% 8,997,543
2021-01-18 2021-01-14 45.910 201,232 -3,730 0.02% 9,238,609
2021-01-08 2021-01-06 44.838 204,962 -746 0.02% 9,190,062
2021-01-05 2020-12-31 43.833 205,708 -373 0.02% 9,016,705
2021-01-04 2020-12-29 43.564 206,081 +1,119 0.02% 8,977,807
2020-12-30 2020-12-28 41.353 204,962 +746 0.02% 8,475,737
2020-12-28 2020-12-22 39.476 204,216 -1,492 0.02% 8,061,651
2020-12-21 2020-12-17 40.414 205,708 +746 0.02% 8,313,568
2020-12-18 2020-12-16 40.146 204,962 +746 0.02% 8,228,471
2020-12-17 2020-12-15 39.342 204,216 -746 0.02% 8,034,277
2020-12-16 2020-12-14 40.146 204,962 +1,865 0.02% 8,228,471
2020-12-11 2020-12-09 39.141 203,097 -1,865 0.02% 7,949,418
2020-12-09 2020-12-07 39.208 204,962 -3,730 0.02% 8,036,153
2020-12-07 2020-12-03 40.012 208,692 +5,595 0.03% 8,350,242
2020-12-01 2020-11-27 40.731 203,097 +1,915 0.02% 8,272,423
2020-11-27 2020-11-25 40.190 201,182 -1,109 0.02% 8,085,526
2020-11-26 2020-11-24 40.055 202,291 +1,109 0.02% 8,102,723
2020-10-20 2020-10-16 36.807 201,182 -3,695 0.02% 7,404,927
2020-10-15 2020-10-12 36.198 204,877 +3,695 0.03% 7,416,171
2020-10-06 2020-09-30 34.507 201,182 +3,695 0.02% 6,942,119
2020-09-17 2020-09-15 36.198 197,487 -2,956 0.02% 7,148,666
2020-09-08 2020-09-04 35.454 200,443 -739 0.02% 7,106,486
2020-09-07 2020-09-03 33.695 201,182 +739 0.02% 6,778,775
2020-09-03 2020-09-01 33.965 200,443 -5,173 0.02% 6,808,122
2020-09-01 2020-08-28 32.409 205,616 +5,173 0.03% 6,663,849
2020-08-28 2020-08-26 31.124 200,443 -7,390 0.02% 6,238,518
2020-08-19 2020-08-17 31.394 207,833 -3,695 0.03% 6,524,770
2020-07-30 2020-07-28 29.906 211,528 -739 0.03% 6,325,908
2020-07-21 2020-07-17 29.770 212,267 -739 0.03% 6,319,284
2020-07-14 2020-07-10 31.394 213,006 -1,478 0.03% 6,687,173
2020-07-13 2020-07-09 31.530 214,484 +1,478 0.03% 6,762,598
2020-07-08 2020-07-06 30.312 213,006 -7,390 0.03% 6,456,581
2020-07-03 2020-06-30 27.199 220,396 +7,390 0.03% 5,994,632
2020-06-19 2020-06-17 28.147 213,006 -7,390 0.03% 5,995,396
2020-05-28 2020-05-26 28.423 220,396 -1,478 0.03% 6,264,410
2020-05-27 2020-05-25 27.019 221,874 +12,302 0.03% 5,994,913
2020-05-06 2020-05-04 26.647 209,572 +1,396 0.03% 5,584,458
2020-04-06 2020-04-02 25.558 208,176 +2,443 0.03% 5,320,596
2020-03-17 2020-03-13 26.532 205,733 -1,396 0.03% 5,458,581
2020-03-12 2020-03-10 28.509 207,129 -2,094 0.03% 5,905,121
2020-03-06 2020-03-04 29.799 209,223 -3,490 0.03% 6,234,585
2020-03-03 2020-02-28 29.512 212,713 -6,980 0.03% 6,277,635
2020-03-02 2020-02-27 30.802 219,693 +13,960 0.03% 6,766,896
2020-02-25 2020-02-21 32.879 205,733 -21,988 0.03% 6,764,278
2020-02-24 2020-02-20 32.664 227,721 -17,450 0.03% 7,438,284
2020-02-21 2020-02-19 32.449 245,171 -6,980 0.03% 7,955,585
2020-02-20 2020-02-18 31.661 252,151 -3,490 0.03% 7,983,398
2020-02-18 2020-02-14 31.518 255,641 -9,074 0.03% 8,057,272
2020-02-14 2020-02-12 32.306 264,715 +2,094 0.03% 8,551,847
2020-02-12 2020-02-10 30.658 262,621 +3,490 0.03% 8,051,523
2020-02-11 2020-02-07 31.590 259,131 +3,490 0.03% 8,185,831
2020-02-07 2020-02-05 31.088 255,641 -9,772 0.03% 7,947,400
2020-02-06 2020-02-04 29.942 265,413 +2,792 0.03% 7,947,001
2020-02-05 2020-02-03 29.226 262,621 +6,980 0.03% 7,675,284
2020-02-04 2020-01-31 29.655 255,641 -2,792 0.03% 7,581,160
2020-01-30 2020-01-24 33.595 258,433 -2,443 0.03% 8,682,117
2020-01-29 2020-01-22 35.529 260,876 +349 0.03% 9,268,738
2020-01-23 2020-01-21 34.885 260,527 -1,047 0.03% 9,088,381
2020-01-20 2020-01-16 35.243 261,574 +1,396 0.03% 9,218,590
2020-01-14 2020-01-10 35.458 260,178 -8,377 0.03% 9,225,302
2020-01-07 2020-01-03 36.246 268,555 -6,980 0.03% 9,733,938
2020-01-06 2020-01-02 36.031 275,535 -20,940 0.04% 9,927,721
2020-01-03 2019-12-31 35.386 296,475 -1,396 0.04% 10,491,071
2020-01-02 2019-12-27 34.741 297,871 +6,282 0.04% 10,348,437
2019-12-30 2019-12-24 33.595 291,589 +10,470 0.04% 9,796,000
2019-12-27 2019-12-20 33.022 281,119 -1,396 0.04% 9,283,162
2019-12-23 2019-12-19 34.025 282,515 -349 0.04% 9,612,579
2019-12-20 2019-12-18 34.526 282,864 +10,470 0.04% 9,766,288
2019-12-18 2019-12-16 33.380 272,394 -8,027 0.04% 9,092,604
2019-12-17 2019-12-13 33.524 280,421 +3,839 0.04% 9,400,722
2019-12-16 2019-12-12 32.879 276,582 +349 0.04% 9,093,717
2019-12-13 2019-12-11 32.234 276,233 +698 0.04% 8,904,159
2019-12-11 2019-12-09 32.019 275,535 +1,396 0.04% 8,822,448
2019-12-09 2019-12-05 31.876 274,139 +2,792 0.04% 8,738,475
2019-12-04 2019-12-02 31.303 271,347 +349 0.04% 8,493,981
2019-11-29 2019-11-27 32.019 270,998 +20,941 0.04% 8,677,176
2019-11-27 2019-11-25 32.377 250,057 +3,141 0.03% 8,096,219
2019-11-22 2019-11-20 33.309 246,916 +6,980 0.03% 8,224,453
2019-11-21 2019-11-19 32.592 239,936 +4,537 0.03% 7,820,088
2019-11-19 2019-11-15 29.870 235,399 -3,490 0.03% 7,031,460
2019-11-14 2019-11-12 31.375 238,889 -17,450 0.03% 7,495,059
2019-11-13 2019-11-11 31.088 256,339 -3,490 0.03% 7,969,099
2019-11-12 2019-11-08 32.521 259,829 +7,678 0.03% 8,449,836
2019-11-11 2019-11-07 32.019 252,151 +6,980 0.03% 8,073,708
2019-11-08 2019-11-06 31.948 245,171 -3,490 0.03% 7,832,651
2019-11-07 2019-11-05 32.306 248,661 -12,564 0.03% 8,033,208
2019-11-06 2019-11-04 31.733 261,225 +9,074 0.03% 8,289,404
2019-11-05 2019-11-01 30.515 252,151 +17,450 0.03% 7,694,406
2019-11-01 2019-10-30 29.870 234,701 +3,490 0.03% 7,010,610
2019-10-30 2019-10-28 30.443 231,211 +698 0.03% 7,038,859
2019-10-29 2019-10-25 29.799 230,513 +4,188 0.03% 6,869,001
2019-10-28 2019-10-24 30.229 226,325 -31,410 0.03% 6,841,476
2019-10-25 2019-10-23 29.942 257,735 +1,396 0.03% 7,717,107
2019-10-24 2019-10-22 30.658 256,339 -13,961 0.03% 7,858,927
2019-10-18 2019-10-16 29.512 270,300 +3,490 0.04% 7,977,156
2019-10-17 2019-10-15 29.655 266,810 -3,490 0.04% 7,912,382
2019-10-09 2019-10-04 28.724 270,300 -2,094 0.04% 7,764,174
2019-10-04 2019-10-02 30.068 272,394 +3,739 0.04% 8,190,396
2019-09-24 2019-09-20 31.158 268,655 -1,721 0.04% 8,370,651
2019-09-23 2019-09-19 31.303 270,376 -1,721 0.04% 8,463,547
2019-09-20 2019-09-18 30.722 272,097 +6,884 0.04% 8,359,323
2019-09-19 2019-09-17 30.359 265,213 +6,885 0.04% 8,051,524
2019-09-18 2019-09-16 31.230 258,328 +3,442 0.03% 8,067,648
2019-09-16 2019-09-12 30.577 254,886 +25,472 0.03% 7,793,546
2019-09-13 2019-09-11 30.286 229,414 +10,326 0.03% 6,948,051
2019-09-11 2019-09-09 29.778 219,088 +689 0.03% 6,523,932
2019-09-10 2019-09-06 29.415 218,399 +1,377 0.03% 6,424,106
2019-09-05 2019-09-03 26.292 217,022 -6,885 0.03% 5,705,837
2019-09-04 2019-09-02 26.582 223,907 +6,885 0.03% 5,951,902
2019-09-03 2019-08-30 26.669 217,022 -6,885 0.03% 5,787,799
2019-08-30 2019-08-28 25.478 223,907 +3,443 0.03% 5,704,719
2019-08-26 2019-08-22 25.507 220,464 -3,443 0.03% 5,623,403
2019-08-21 2019-08-19 26.321 223,907 +6,885 0.03% 5,893,359
2019-07-29 2019-07-25 29.778 217,022 -1,377 0.03% 6,462,412
2019-07-18 2019-07-16 28.993 218,399 -6,884 0.03% 6,332,106
2019-07-15 2019-07-11 28.441 225,283 +6,884 0.03% 6,407,345
2019-07-11 2019-07-09 28.238 218,399 -689 0.03% 6,167,141
2019-07-04 2019-07-02 33.191 219,088 +7,917 0.03% 7,271,798
2019-07-02 2019-06-27 32.029 211,171 +1,033 0.03% 6,763,630
2019-06-26 2019-06-24 31.085 210,138 -8,261 0.03% 6,532,138
2019-06-25 2019-06-21 29.415 218,399 +8,261 0.03% 6,424,106
2019-06-12 2019-06-10 30.359 210,138 -2,065 0.03% 6,379,518
2019-06-06 2019-06-04 29.051 212,203 -1,377 0.03% 6,164,793
2019-06-05 2019-06-03 29.705 213,580 -6,884 0.03% 6,344,405
2019-06-04 2019-05-31 29.923 220,464 -14,458 0.03% 6,596,930
2019-06-03 2019-05-30 30.068 234,922 +2,066 0.03% 7,063,680
2019-05-30 2019-05-28 33.224 232,856 +13,768 0.03% 7,736,501
2019-05-29 2019-05-27 32.999 219,088 +6,924 0.03% 7,229,774
2019-05-27 2019-05-23 33.074 212,164 -2,667 0.03% 7,017,198
2019-05-22 2019-05-20 32.924 214,831 -3,333 0.03% 7,073,183
2019-05-21 2019-05-17 33.449 218,164 +1,667 0.03% 7,297,454
2019-05-15 2019-05-10 34.499 216,497 +1,000 0.03% 7,469,012
2019-05-06 2019-05-02 38.249 215,497 -6,667 0.03% 8,242,612
2019-04-30 2019-04-26 39.449 222,164 -1,667 0.03% 8,764,212
2019-04-29 2019-04-25 39.449 223,831 +2,667 0.03% 8,829,974
2019-04-26 2019-04-24 40.199 221,164 -667 0.03% 8,890,633
2019-04-11 2019-04-09 43.274 221,831 +1,334 0.03% 9,599,564
2019-04-08 2019-04-03 42.074 220,497 +1,333 0.03% 9,277,244
2019-04-04 2019-04-02 42.224 219,164 -1,333 0.03% 9,254,033
2019-03-27 2019-03-25 40.949 220,497 +3,333 0.03% 9,029,190
2019-03-26 2019-03-22 41.624 217,164 -10,000 0.03% 9,039,289
2019-03-25 2019-03-21 39.599 227,164 +10,000 0.03% 8,995,532
2019-03-22 2019-03-20 39.524 217,164 -2,333 0.03% 8,583,253
2019-03-21 2019-03-19 42.149 219,497 +2,333 0.03% 9,251,632
2019-03-07 2019-03-05 42.149 217,164 -6,667 0.03% 9,153,298
2019-03-01 2019-02-27 41.399 223,831 -3,666 0.03% 9,266,437
2019-02-27 2019-02-25 43.799 227,497 -2,000 0.03% 9,964,189
2019-02-26 2019-02-22 42.974 229,497 -1,334 0.03% 9,862,456
2019-02-25 2019-02-21 42.374 230,831 -667 0.03% 9,781,287
2019-02-22 2019-02-20 42.299 231,498 -3,000 0.03% 9,792,189
2019-02-21 2019-02-19 41.999 234,498 +1,334 0.03% 9,848,739
2019-02-20 2019-02-18 42.224 233,164 +13,333 0.03% 9,845,173
2019-02-14 2019-02-12 42.674 219,831 -9,333 0.03% 9,381,119
2019-02-12 2019-02-08 41.924 229,164 +13,333 0.03% 9,607,528
2019-02-08 2019-01-31 41.174 215,831 +1,334 0.03% 8,886,681
2019-01-28 2019-01-24 40.574 214,497 +8,333 0.03% 8,703,059
2019-01-24 2019-01-22 38.549 206,164 -6,666 0.03% 7,947,479
2019-01-21 2019-01-17 37.649 212,830 +1,333 0.03% 8,012,905
2019-01-17 2019-01-15 37.799 211,497 +3,667 0.03% 7,994,443
2019-01-15 2019-01-11 37.049 207,830 -2,000 0.03% 7,699,963
2019-01-14 2019-01-10 36.599 209,830 -2,000 0.03% 7,679,640
2019-01-11 2019-01-09 35.174 211,830 +4,000 0.03% 7,450,986
2018-12-28 2018-12-24 30.974 207,830 +666 0.03% 6,437,418
2018-12-18 2018-12-14 32.999 207,164 -2,666 0.03% 6,836,289
2018-12-17 2018-12-13 33.974 209,830 -2,667 0.03% 7,128,846
2018-12-14 2018-12-12 33.299 212,497 +2,667 0.03% 7,076,023
2018-12-13 2018-12-11 32.699 209,830 -2,667 0.03% 6,861,317
2018-12-06 2018-12-04 36.824 212,497 +1,000 0.03% 7,825,061
2018-12-05 2018-12-03 36.074 211,497 -1,333 0.03% 7,629,617
2018-12-04 2018-11-30 33.524 212,830 +2,666 0.03% 7,134,997
2018-11-27 2018-11-23 31.799 210,164 -666 0.03% 6,683,095
2018-11-23 2018-11-21 32.249 210,830 +2,333 0.03% 6,799,145
2018-11-21 2018-11-19 33.674 208,497 -1,333 0.03% 7,021,010
2018-11-16 2018-11-14 32.399 209,830 +2,666 0.03% 6,798,370
2018-11-15 2018-11-13 32.474 207,164 +33,334 0.03% 6,727,530
2018-11-08 2018-11-06 32.774 173,830 -2,000 0.02% 5,697,176
2018-11-07 2018-11-05 32.999 175,830 +334 0.02% 5,802,285
2018-11-06 2018-11-02 33.899 175,496 +1,666 0.02% 5,949,207
2018-11-01 2018-10-30 30.674 173,830 -1,333 0.02% 5,332,139
2018-10-30 2018-10-26 32.099 175,163 +2,000 0.02% 5,622,631
2018-10-26 2018-10-24 37.083 173,163 +8,210 0.02% 6,421,333
2018-10-25 2018-10-23 37.555 164,953 +635 0.02% 6,194,807
2018-10-24 2018-10-22 39.130 164,318 +635 0.02% 6,429,700
2018-10-23 2018-10-19 37.949 163,683 -6,350 0.02% 6,211,547
2018-10-11 2018-10-09 36.925 170,033 +1,270 0.02% 6,278,490
2018-09-24 2018-09-20 39.681 168,763 -318 0.02% 6,696,640
2018-09-18 2018-09-14 37.870 169,081 -2,540 0.02% 6,403,082
2018-09-17 2018-09-13 36.610 171,621 -3,810 0.03% 6,283,079
2018-09-14 2018-09-12 34.957 175,431 +3,492 0.03% 6,132,513
2018-09-13 2018-09-11 35.665 171,939 +3,176 0.03% 6,132,277
2018-09-12 2018-09-10 37.240 168,763 +1,270 0.02% 6,284,743
2018-09-11 2018-09-07 38.972 167,493 +3,175 0.02% 6,527,562
2018-09-04 2018-08-31 43.932 164,318 -1,587 0.02% 7,218,858
2018-08-31 2018-08-29 44.405 165,905 +9,526 0.02% 7,366,950
2018-08-30 2018-08-28 43.932 156,379 -635 0.02% 6,870,080
2018-08-29 2018-08-27 45.979 157,014 +3,492 0.02% 7,219,388
2018-08-28 2018-08-24 46.609 153,522 +636 0.02% 7,155,525
2018-08-23 2018-08-21 42.594 152,886 -953 0.02% 6,511,996
2018-08-20 2018-08-16 40.547 153,839 -318 0.02% 6,237,676
2018-08-17 2018-08-15 43.066 154,157 -1,270 0.02% 6,638,955
2018-08-15 2018-08-13 42.594 155,427 -6,350 0.02% 6,620,227
2018-08-14 2018-08-10 42.200 161,777 +6,350 0.02% 6,827,013
2018-08-03 2018-08-01 43.854 155,427 -1,905 0.02% 6,816,019
2018-07-27 2018-07-25 44.483 157,332 +3,175 0.02% 6,998,656
2018-07-18 2018-07-16 44.483 154,157 +635 0.02% 6,857,422
2018-07-13 2018-07-11 42.279 153,522 -2,540 0.02% 6,490,738
2018-07-10 2018-07-06 42.436 156,062 +1,905 0.02% 6,622,700
2018-06-21 2018-06-19 47.396 154,157 -1,270 0.02% 7,306,492
2018-06-20 2018-06-15 50.388 155,427 +1,270 0.02% 7,831,692
2018-06-15 2018-06-13 50.467 154,157 -1,270 0.02% 7,779,836
2018-06-13 2018-06-11 48.814 155,427 +635 0.02% 7,586,951
2018-06-12 2018-06-08 48.971 154,792 +1,270 0.02% 7,580,329
2018-06-11 2018-06-07 50.388 153,522 -1,270 0.02% 7,735,702
2018-06-08 2018-06-06 49.129 154,792 +318 0.02% 7,604,703
2018-06-07 2018-06-05 47.790 154,474 +952 0.02% 7,382,326
2018-06-04 2018-05-31 49.129 153,522 -3,810 0.02% 7,542,310
2018-06-01 2018-05-30 52.250 157,332 -1,905 0.02% 8,220,536
2018-05-31 2018-05-29 52.331 159,237 +7,106 0.02% 8,333,011
2018-05-30 2018-05-28 52.737 152,131 +1,846 0.02% 8,022,958
2018-05-29 2018-05-25 52.168 150,285 +616 0.02% 7,840,121
2018-05-25 2018-05-23 51.600 149,669 -4,308 0.02% 7,722,851
2018-05-24 2018-05-21 52.737 153,977 -1,230 0.02% 8,120,310
2018-05-23 2018-05-18 51.356 155,207 +1,846 0.02% 7,970,773
2018-05-18 2018-05-16 52.331 153,361 +8,307 0.02% 8,025,514
2018-05-17 2018-05-15 53.875 145,054 +922 0.02% 7,814,754
2018-05-15 2018-05-11 49.731 144,132 +923 0.02% 7,167,768
2018-05-14 2018-05-10 49.406 143,209 +1,539 0.02% 7,075,318
2018-05-11 2018-05-09 48.593 141,670 +1,846 0.02% 6,884,163
2018-05-09 2018-05-07 49.568 139,824 +3,076 0.02% 6,930,804
2018-04-20 2018-04-18 53.306 136,748 -1,846 0.02% 7,289,486
2018-04-19 2018-04-17 52.900 138,594 -615 0.02% 7,331,579
2018-04-18 2018-04-16 52.900 139,209 -308 0.02% 7,364,112
2018-04-17 2018-04-13 55.419 139,517 -2,153 0.02% 7,731,853
2018-04-12 2018-04-10 58.263 141,670 +1,230 0.02% 8,254,089
2018-04-09 2018-04-04 55.012 140,440 +1,231 0.02% 7,725,944
2018-03-28 2018-03-26 59.482 139,209 +2,461 0.02% 8,280,384
2018-03-27 2018-03-23 60.457 136,748 +7,384 0.02% 8,267,344
2018-03-23 2018-03-21 67.689 129,364 -3,077 0.02% 8,756,499
2018-03-20 2018-03-16 71.914 132,441 -1,230 0.02% 9,524,404
2018-03-19 2018-03-15 70.939 133,671 -1,231 0.02% 9,482,515
2018-03-16 2018-03-14 68.745 134,902 +3,077 0.02% 9,273,866
2018-03-15 2018-03-13 70.045 131,825 +615 0.02% 9,233,729
2018-03-14 2018-03-12 66.632 131,210 -2,154 0.02% 8,742,847
2018-03-13 2018-03-09 61.594 133,364 +923 0.02% 8,214,477
2018-03-08 2018-03-06 62.895 132,441 +616 0.02% 8,329,818
2018-03-06 2018-03-02 64.195 131,825 +615 0.02% 8,462,466
2018-02-23 2018-02-21 67.039 131,210 -6,153 0.02% 8,796,157
2018-02-22 2018-02-20 63.951 137,363 +1,231 0.02% 8,784,491
2018-02-21 2018-02-15 62.407 136,132 +3,691 0.02% 8,495,590
2018-02-13 2018-02-09 60.132 132,441 -1,538 0.02% 7,963,908
2018-02-09 2018-02-07 62.732 133,979 +1,538 0.02% 8,404,775
2018-02-08 2018-02-06 63.951 132,441 +1,231 0.02% 8,469,724
2018-02-07 2018-02-05 68.826 131,210 +3,077 0.02% 9,030,721
2018-02-06 2018-02-02 69.314 128,133 -1,231 0.02% 8,881,414
2018-02-02 2018-01-31 69.964 129,364 +6,153 0.02% 9,050,835
2018-02-01 2018-01-30 70.370 123,211 +4,923 0.02% 8,670,406
2018-01-31 2018-01-29 70.452 118,288 +1,538 0.02% 8,333,585
2018-01-29 2018-01-25 71.752 116,750 -3,077 0.02% 8,377,022
2018-01-25 2018-01-23 76.059 119,827 +1,231 0.02% 9,113,865
2018-01-24 2018-01-22 76.384 118,596 -615 0.02% 9,058,785
2018-01-18 2018-01-16 74.352 119,211 -4,000 0.02% 8,863,587
2018-01-17 2018-01-15 70.695 123,211 +2,769 0.02% 8,710,454
2018-01-16 2018-01-12 72.077 120,442 +2,154 0.02% 8,681,078
2018-01-12 2018-01-10 70.208 118,288 -923 0.02% 8,304,749
2018-01-09 2018-01-05 67.933 119,211 -616 0.02% 8,098,315
2018-01-05 2018-01-03 70.045 119,827 +923 0.02% 8,393,325
2018-01-02 2017-12-28 68.908 118,904 -1,230 0.02% 8,193,405
2017-12-29 2017-12-27 67.364 120,134 +615 0.02% 8,092,683
2017-12-28 2017-12-22 66.470 119,519 +923 0.02% 7,944,423
2017-12-27 2017-12-21 66.389 118,596 -615 0.02% 7,873,434
2017-12-21 2017-12-19 64.926 119,211 +3,076 0.02% 7,739,897
2017-12-19 2017-12-15 65.089 116,135 +7,384 0.02% 7,559,059
2017-12-18 2017-12-14 64.845 108,751 +1,846 0.02% 7,051,934
2017-12-11 2017-12-07 66.145 106,905 +1,231 0.02% 7,071,222
2017-12-08 2017-12-06 63.626 105,674 -3,692 0.02% 6,723,602
2017-12-07 2017-12-05 68.664 109,366 -2,708 0.02% 7,509,502
2017-12-06 2017-12-04 70.370 112,074 +1,231 0.02% 7,886,691
2017-12-04 2017-11-30 72.808 110,843 +1,231 0.02% 8,070,275
2017-11-23 2017-11-21 75.408 109,612 -1,231 0.02% 8,265,672
2017-11-16 2017-11-14 72.239 110,843 +3,384 0.02% 8,007,226
2017-11-15 2017-11-13 73.621 107,459 -1,230 0.02% 7,911,213
2017-11-14 2017-11-10 74.271 108,689 +307 0.02% 8,072,422
2017-11-13 2017-11-09 74.352 108,382 -1,230 0.02% 8,058,428
2017-11-10 2017-11-08 76.384 109,612 +307 0.02% 8,372,555
2017-11-09 2017-11-07 78.009 109,305 +616 0.02% 8,526,746
2017-11-08 2017-11-06 77.765 108,689 +923 0.02% 8,452,197
2017-11-02 2017-10-31 75.165 107,766 -616 0.02% 8,100,197
2017-11-01 2017-10-30 74.677 108,382 -3,076 0.02% 8,093,656
2017-10-31 2017-10-27 73.621 111,458 +1,230 0.02% 8,205,622
2017-10-27 2017-10-25 75.246 110,228 -738 0.02% 8,294,209
2017-10-24 2017-10-20 71.264 110,966 -1,231 0.02% 7,907,908
2017-10-23 2017-10-19 69.233 112,197 -1,230 0.02% 7,767,708
2017-10-19 2017-10-17 72.336 113,427 +1,554 0.02% 8,204,902
2017-10-18 2017-10-16 72.501 111,873 +1,820 0.02% 8,110,925
2017-10-16 2017-10-12 71.348 110,053 +1,214 0.02% 7,852,035
2017-10-13 2017-10-11 71.924 108,839 -607 0.02% 7,828,188
2017-10-10 2017-10-06 72.007 109,446 -3,034 0.02% 7,880,863
2017-10-04 2017-09-29 68.135 112,480 +303 0.02% 7,663,784
2017-09-29 2017-09-27 66.404 112,177 +3,035 0.02% 7,449,057
2017-09-28 2017-09-26 66.981 109,142 -607 0.02% 7,310,463
2017-09-26 2017-09-22 69.206 109,749 +1,213 0.02% 7,595,254
2017-09-25 2017-09-21 69.288 108,536 -1,820 0.02% 7,520,250
2017-09-22 2017-09-20 69.123 110,356 -911 0.02% 7,628,170
2017-09-19 2017-09-15 72.172 111,267 +304 0.02% 8,030,321
2017-09-18 2017-09-14 72.336 110,963 +303 0.02% 8,026,665
2017-09-15 2017-09-13 73.160 110,660 +3,035 0.02% 8,095,918
2017-09-13 2017-09-11 72.748 107,625 +1,214 0.02% 7,829,541
2017-09-12 2017-09-08 72.419 106,411 -911 0.02% 7,706,157
2017-09-11 2017-09-07 70.524 107,322 -303 0.02% 7,568,764
2017-09-07 2017-09-05 69.700 107,625 -911 0.02% 7,501,463
2017-09-04 2017-08-31 70.359 108,536 -910 0.02% 7,636,496
2017-09-01 2017-08-30 67.558 109,446 +1,214 0.02% 7,393,945
2017-08-29 2017-08-25 68.135 108,232 +1,821 0.02% 7,374,348
2017-08-24 2017-08-21 65.333 106,411 -3,035 0.02% 6,952,198
2017-08-22 2017-08-18 59.237 109,446 -910 0.02% 6,483,227
2017-08-21 2017-08-17 59.319 110,356 +1,517 0.02% 6,546,224
2017-08-11 2017-08-09 58.825 108,839 -1,821 0.02% 6,402,435
2017-08-09 2017-08-07 57.671 110,660 +3,035 0.02% 6,381,917
2017-08-02 2017-07-31 58.001 107,625 -6,069 0.02% 6,242,352
2017-07-17 2017-07-13 56.106 113,694 +243 0.02% 6,378,919
2017-07-14 2017-07-12 55.035 113,451 +364 0.02% 6,243,775
2017-07-11 2017-07-07 53.799 113,087 -1,821 0.02% 6,083,987
2017-07-10 2017-07-06 52.728 114,908 +2,428 0.02% 6,058,885
2017-07-06 2017-07-04 51.657 112,480 -1,214 0.02% 5,810,390
2017-06-30 2017-06-28 50.421 113,694 -607 0.02% 5,732,597
2017-06-28 2017-06-26 50.833 114,301 -1,214 0.02% 5,810,288
2017-06-26 2017-06-22 50.504 115,515 +1,214 0.02% 5,833,931
2017-06-23 2017-06-21 51.410 114,301 -607 0.02% 5,876,207
2017-06-21 2017-06-19 49.433 114,908 +1,214 0.02% 5,680,204
2017-06-19 2017-06-15 48.609 113,694 +607 0.02% 5,526,523
2017-06-15 2017-06-13 48.444 113,087 -2,428 0.02% 5,478,384
2017-06-01 2017-05-29 49.848 115,515 +4,018 0.02% 5,758,224
2017-05-31 2017-05-26 49.592 111,497 -2,343 0.02% 5,529,382
2017-05-25 2017-05-23 48.397 113,840 -1,406 0.02% 5,509,539
2017-05-24 2017-05-22 47.885 115,246 +5,858 0.02% 5,518,563
2017-05-23 2017-05-19 48.056 109,388 +1,171 0.02% 5,256,726
2017-05-22 2017-05-18 47.373 108,217 +1,172 0.02% 5,126,557
2017-05-18 2017-05-16 48.141 107,045 +1,172 0.02% 5,153,269
2017-05-15 2017-05-11 49.592 105,873 +2,343 0.02% 5,250,476
2017-05-08 2017-05-04 49.507 103,530 -1,172 0.02% 5,125,444
2017-05-05 2017-05-02 49.848 104,702 -293 0.02% 5,219,214
2017-05-02 2017-04-27 47.800 104,995 +1,172 0.02% 5,018,731
2017-04-28 2017-04-26 48.483 103,823 -5,858 0.02% 5,033,606
2017-04-21 2017-04-19 46.946 109,681 +5,858 0.02% 5,149,101
2017-04-18 2017-04-12 48.653 103,823 -4,686 0.02% 5,051,330
2017-04-11 2017-04-07 51.214 108,509 -3,808 0.02% 5,557,178
2017-04-06 2017-04-03 50.531 112,317 +3,222 0.02% 5,675,505
2017-03-31 2017-03-29 49.678 109,095 +5,565 0.02% 5,419,574
2017-03-30 2017-03-28 49.165 103,530 -4,101 0.02% 5,090,096
2017-03-29 2017-03-27 46.946 107,631 -4,100 0.02% 5,052,861
2017-03-28 2017-03-24 46.263 111,731 +8,201 0.02% 5,169,045
2017-02-07 2017-02-03 47.117 103,530 +293 0.02% 4,878,009
2017-01-18 2017-01-16 45.837 103,237 +878 0.02% 4,732,024
2017-01-17 2017-01-13 45.324 102,359 -878 0.02% 4,639,358
2017-01-16 2017-01-12 45.068 103,237 +878 0.02% 4,652,717
2017-01-10 2017-01-06 41.825 102,359 -2,343 0.02% 4,281,140
2017-01-09 2017-01-05 42.422 104,702 +293 0.02% 4,441,694
2016-12-20 2016-12-16 39.349 104,409 +2,343 0.02% 4,108,433
2016-12-14 2016-12-12 39.179 102,066 -5,858 0.02% 3,998,813
2016-12-13 2016-12-09 40.800 107,924 +5,272 0.02% 4,403,350
2016-11-11 2016-11-09 36.789 102,652 +586 0.02% 3,776,435
2016-10-18 2016-10-14 40.886 102,066 -2,343 0.02% 4,173,053
2016-10-14 2016-10-12 40.800 104,409 +1,172 0.02% 4,259,937
2016-10-06 2016-10-04 40.630 103,237 -586 0.02% 4,194,495
2016-10-05 2016-10-03 39.605 103,823 +586 0.02% 4,111,960
2016-09-29 2016-09-27 40.971 103,237 -1,172 0.02% 4,229,742
2016-09-28 2016-09-26 39.862 104,409 -3,515 0.02% 4,161,905
2016-09-13 2016-09-09 37.393 107,924 -1,171 0.02% 4,035,648
2016-09-12 2016-09-08 38.432 109,095 +1,515 0.02% 4,192,753
2016-09-06 2016-09-02 35.835 107,580 +1,155 0.02% 3,855,168
2016-08-26 2016-08-24 34.243 106,425 -1,386 0.02% 3,644,277
2016-08-24 2016-08-22 33.862 107,811 +809 0.02% 3,650,677
2016-08-23 2016-08-19 33.412 107,002 -2,426 0.02% 3,575,120
2016-08-22 2016-08-18 32.927 109,428 -3,466 0.02% 3,603,134
2016-08-19 2016-08-17 31.404 112,894 -6,354 0.02% 3,545,272
2016-08-18 2016-08-16 29.984 119,248 +577 0.02% 3,575,530
2016-08-17 2016-08-15 29.118 118,671 +5,777 0.02% 3,455,509
2016-08-11 2016-08-09 29.534 112,894 -2,889 0.02% 3,334,198
2016-08-10 2016-08-08 29.430 115,783 +5,199 0.02% 3,407,495
2016-07-28 2016-07-26 28.426 110,584 -1,155 0.02% 3,143,452
2016-07-27 2016-07-25 27.664 111,739 +1,155 0.02% 3,091,171
2016-05-25 2016-05-23 28.194 110,584 +2,079 0.02% 3,117,824
2016-05-16 2016-05-12 27.665 108,505 -5,668 0.02% 3,001,777
2016-05-13 2016-05-11 27.100 114,173 -2,834 0.02% 3,094,120
2016-05-12 2016-05-10 27.312 117,007 -5,668 0.02% 3,195,695
2016-04-28 2016-04-26 26.183 122,675 -1,700 0.02% 3,211,978
2016-04-14 2016-04-12 24.489 124,375 -5,668 0.02% 3,045,826
2016-04-07 2016-04-05 23.501 130,043 -3,401 0.02% 3,056,144
2016-04-05 2016-03-31 23.607 133,444 -1,133 0.02% 3,150,197
2016-04-01 2016-03-30 23.219 134,577 +1,133 0.02% 3,124,707
2016-03-29 2016-03-23 22.548 133,444 -1,133 0.02% 3,008,933
2016-03-24 2016-03-22 21.843 134,577 +1,133 0.02% 2,939,504
2016-03-16 2016-03-14 21.172 133,444 -2,833 0.02% 2,825,289
2016-03-03 2016-03-01 20.113 136,277 -681 0.02% 2,741,006
2016-01-26 2016-01-22 20.043 136,958 -1,133 0.02% 2,745,038
2016-01-14 2016-01-12 20.325 138,091 -2,381 0.02% 2,806,729
2015-11-09 2015-11-05 19.866 140,472 -1,133 0.02% 2,790,684
2015-11-06 2015-11-04 20.008 141,605 -5,668 0.02% 2,833,180
2015-10-30 2015-10-28 19.337 147,273 -2,834 0.03% 2,847,844
2015-10-16 2015-10-14 18.243 150,107 -1,700 0.03% 2,738,445
2015-10-13 2015-10-09 18.490 151,807 -1,134 0.03% 2,806,956
2015-10-08 2015-10-06 17.220 152,941 +1,134 0.03% 2,633,639
2015-10-05 2015-09-30 16.567 151,807 +1,700 0.03% 2,515,011
2015-10-02 2015-09-29 16.567 150,107 -1,700 0.03% 2,486,847
2015-09-29 2015-09-24 17.273 151,807 -9,069 0.03% 2,622,147
2015-09-25 2015-09-23 17.590 160,876 +9,069 0.03% 2,829,886
2015-09-24 2015-09-22 17.202 151,807 +1,700 0.03% 2,611,434
2015-09-23 2015-09-21 16.991 150,107 -6,518 0.03% 2,550,409
2015-09-22 2015-09-18 17.202 156,625 +9,352 0.03% 2,694,314
2015-09-21 2015-09-17 18.145 147,273 +1,133 0.03% 2,672,205
2015-09-18 2015-09-16 18.433 146,140 +2,900 0.03% 2,693,737
2015-09-11 2015-09-09 18.253 143,240 +1,667 0.03% 2,614,499
2015-08-27 2015-08-25 18.793 141,573 +1,111 0.02% 2,660,523
2015-08-25 2015-08-21 20.773 140,462 +1,111 0.02% 2,917,768
2015-08-04 2015-07-31 23.401 139,351 -3,889 0.02% 3,260,916
2015-07-31 2015-07-29 23.437 143,240 -1,667 0.03% 3,357,078
2015-07-17 2015-07-15 23.257 144,907 -1,111 0.03% 3,370,063
2015-07-13 2015-07-09 22.753 146,018 -5,555 0.03% 3,322,306
2015-07-10 2015-07-08 19.693 151,573 +2,778 0.03% 2,984,869
2015-07-09 2015-07-07 22.033 148,795 +1,111 0.03% 3,278,355
2015-07-08 2015-07-06 22.357 147,684 +5,555 0.03% 3,301,727
2015-06-18 2015-06-16 24.553 142,129 +7,222 0.02% 3,489,661
2015-06-16 2015-06-12 25.309 134,907 +2,778 0.02% 3,414,334
2015-06-12 2015-06-10 24.949 132,129 -2,222 0.02% 3,296,458
2015-06-11 2015-06-09 25.201 134,351 +2,222 0.02% 3,385,752
2015-06-10 2015-06-08 26.029 132,129 +2,778 0.02% 3,439,162
2015-06-05 2015-06-03 27.181 129,351 +3,888 0.02% 3,515,871
2015-06-04 2015-06-02 26.893 125,463 -11,110 0.02% 3,374,057
2015-06-03 2015-06-01 28.009 136,573 +9,444 0.02% 3,825,257
2015-06-01 2015-05-28 26.857 127,129 -3,334 0.02% 3,414,284
2015-05-29 2015-05-27 27.541 130,463 -5,555 0.02% 3,593,064
2015-05-21 2015-05-19 27.732 136,018 -9,444 0.02% 3,772,026
2015-05-20 2015-05-18 27.218 145,462 +2,890 0.03% 3,959,124
2015-05-18 2015-05-14 26.446 142,572 +1,089 0.03% 3,770,493
2015-05-15 2015-05-13 26.520 141,483 -1,906 0.03% 3,752,087
2015-05-14 2015-05-12 25.895 143,389 -2,722 0.03% 3,713,097
2015-05-13 2015-05-11 25.859 146,111 +2,722 0.03% 3,778,218
2015-05-12 2015-05-08 25.675 143,389 -1,906 0.03% 3,681,497
2015-05-11 2015-05-07 25.124 145,295 +1,906 0.03% 3,650,381
2015-05-08 2015-05-06 25.859 143,389 +272 0.03% 3,707,831
2015-05-06 2015-05-04 27.291 143,117 -4,900 0.03% 3,905,813
2015-05-05 2015-04-30 26.005 148,017 +7,078 0.03% 3,849,251
2015-04-30 2015-04-28 26.703 140,939 +5,445 0.03% 3,763,544
2015-04-27 2015-04-23 26.667 135,494 -24,502 0.02% 3,613,167
2015-04-24 2015-04-22 26.446 159,996 +6,262 0.03% 4,231,292
2015-04-23 2015-04-21 26.005 153,734 +16,335 0.03% 3,997,924
2015-04-22 2015-04-20 25.675 137,399 -6,262 0.02% 3,527,704
2015-04-21 2015-04-17 26.924 143,661 +5,445 0.03% 3,867,891
2015-04-20 2015-04-16 27.548 138,216 -1,634 0.02% 3,807,597
2015-04-17 2015-04-15 26.520 139,850 +1,634 0.03% 3,708,780
2015-04-14 2015-04-10 27.548 138,216 -5,173 0.02% 3,807,597
2015-04-13 2015-04-09 27.144 143,389 -9,529 0.03% 3,892,169
2015-04-10 2015-04-08 26.152 152,918 -17,696 0.03% 3,999,171
2015-03-31 2015-03-27 22.149 170,614 +1,089 0.03% 3,778,882
2015-03-27 2015-03-25 22.553 169,525 +5,445 0.03% 3,823,257
2015-03-23 2015-03-19 22.810 164,080 +2,723 0.03% 3,742,645
2015-03-13 2015-03-11 22.883 161,357 +1,905 0.03% 3,692,387
2015-03-06 2015-03-04 24.095 159,452 -1,905 0.03% 3,842,069
2015-03-05 2015-03-03 23.949 161,357 +1,905 0.03% 3,864,264
2015-03-03 2015-02-27 24.610 159,452 -1,905 0.03% 3,924,065
2015-02-23 2015-02-16 23.949 161,357 -1,089 0.03% 3,864,264
2015-02-11 2015-02-09 22.810 162,446 -1,089 0.03% 3,705,374
2015-02-09 2015-02-05 22.259 163,535 +1,089 0.03% 3,640,112
2015-02-02 2015-01-29 23.251 162,446 +1,633 0.03% 3,776,975
2015-01-29 2015-01-27 23.655 160,813 +1,089 0.03% 3,803,982
2015-01-22 2015-01-20 23.691 159,724 +817 0.03% 3,784,088
2015-01-21 2015-01-19 23.544 158,907 +1,633 0.03% 3,741,385
2015-01-13 2015-01-09 24.426 157,274 +1,089 0.03% 3,841,581
2015-01-09 2015-01-07 24.904 156,185 +5,445 0.03% 3,889,559
2015-01-08 2015-01-06 25.565 150,740 -1,089 0.03% 3,853,622
2015-01-05 2014-12-31 24.059 151,829 +1,089 0.03% 3,652,813
2015-01-02 2014-12-29 23.875 150,740 -2,178 0.03% 3,598,929
2014-12-30 2014-12-24 23.949 152,918 -544 0.03% 3,662,162
2014-12-23 2014-12-19 23.912 153,462 +1,089 0.03% 3,669,554
2014-12-11 2014-12-09 24.646 152,373 +1,633 0.03% 3,755,450
2014-12-08 2014-12-04 25.712 150,740 +5,445 0.03% 3,875,770
2014-12-05 2014-12-03 25.381 145,295 +5,445 0.03% 3,687,738
2014-12-03 2014-12-01 26.079 139,850 +2,723 0.03% 3,647,138
2014-12-02 2014-11-28 26.630 137,127 -3,812 0.02% 3,651,677
2014-11-28 2014-11-26 26.299 140,939 +5,445 0.03% 3,706,599
2014-11-27 2014-11-25 26.226 135,494 +5,445 0.02% 3,553,446
2014-11-26 2014-11-24 26.960 130,049 -5,445 0.02% 3,506,182
2014-11-25 2014-11-21 26.373 135,494 +5,445 0.02% 3,573,353
2014-11-20 2014-11-18 26.667 130,049 +6,262 0.02% 3,467,968
2014-11-13 2014-11-11 27.989 123,787 -2,178 0.02% 3,464,666
2014-11-10 2014-11-06 27.915 125,965 -2,722 0.02% 3,516,373
2014-11-07 2014-11-05 27.915 128,687 -8,712 0.02% 3,592,358
2014-11-06 2014-11-04 27.915 137,399 +1,089 0.02% 3,835,558
2014-10-30 2014-10-28 27.365 136,310 +3,267 0.02% 3,730,056
2014-10-27 2014-10-23 27.548 133,043 +5,445 0.02% 3,665,090
2014-10-24 2014-10-22 27.915 127,598 +2,722 0.02% 3,561,958
2014-10-22 2014-10-20 27.769 124,876 +1,906 0.02% 3,467,625
2014-10-21 2014-10-17 28.136 122,970 +8,712 0.02% 3,459,866
2014-10-17 2014-10-15 28.246 114,258 +1,089 0.02% 3,227,337
2014-10-14 2014-10-10 29.054 113,169 -7,079 0.02% 3,288,027
2014-10-10 2014-10-08 29.311 120,248 -1,089 0.02% 3,524,619
2014-10-08 2014-10-06 28.613 121,337 -3,267 0.02% 3,471,859
2014-10-06 2014-09-30 28.356 124,604 +1,089 0.02% 3,533,301
2014-10-03 2014-09-29 28.577 123,515 +3,267 0.02% 3,529,642
2014-09-22 2014-09-18 30.156 120,248 -2,178 0.02% 3,626,205
2014-09-12 2014-09-10 30.303 122,426 -5,989 0.02% 3,709,873
2014-09-05 2014-09-03 31.009 128,415 -1,942 0.02% 3,982,017
2014-09-04 2014-09-02 30.303 130,357 -4,303 0.02% 3,950,147
2014-09-01 2014-08-28 29.373 134,660 -269 0.02% 3,955,369
2014-08-29 2014-08-27 29.856 134,929 -3,496 0.02% 4,028,488
2014-08-26 2014-08-22 30.228 138,425 +6,992 0.03% 4,184,334
2014-08-22 2014-08-20 30.117 131,433 -1,075 0.02% 3,958,318
2014-08-15 2014-08-13 30.526 132,508 -807 0.02% 4,044,888
2014-08-13 2014-08-11 29.596 133,315 +2,420 0.02% 3,945,603
2014-08-07 2014-08-05 29.894 130,895 +1,345 0.02% 3,912,915
2014-08-06 2014-08-04 29.745 129,550 +1,076 0.02% 3,853,441
2014-08-04 2014-07-31 30.451 128,474 +10,758 0.02% 3,912,194
2014-08-01 2014-07-30 30.637 117,716 -7,800 0.02% 3,606,484
2014-07-31 2014-07-29 30.488 125,516 +807 0.02% 3,826,786
2014-07-28 2014-07-24 31.083 124,709 +6,993 0.02% 3,876,371
2014-07-25 2014-07-23 30.563 117,716 -10,758 0.02% 3,597,730
2014-07-24 2014-07-22 30.860 128,474 -4,841 0.02% 3,964,739
2014-07-23 2014-07-21 30.860 133,315 -5,379 0.02% 4,114,134
2014-07-22 2014-07-18 31.046 138,694 +2,689 0.03% 4,305,915
2014-07-18 2014-07-16 31.158 136,005 +18,827 0.02% 4,237,602
2014-07-17 2014-07-15 31.381 117,178 +4,734 0.02% 3,677,137
2014-07-11 2014-07-09 30.079 112,444 -18,020 0.02% 3,382,253
2014-07-10 2014-07-08 30.526 130,464 -8,069 0.02% 3,982,494
2014-07-08 2014-07-04 29.968 138,533 +807 0.03% 4,151,543
2014-07-04 2014-07-02 30.228 137,726 +10,758 0.02% 4,163,205
2014-06-30 2014-06-26 29.968 126,968 +5,379 0.02% 3,804,964
2014-06-27 2014-06-25 29.819 121,589 +5,379 0.02% 3,625,684
2014-06-26 2014-06-24 30.265 116,210 -1,076 0.02% 3,517,136
2014-06-25 2014-06-23 30.042 117,286 -1,075 0.02% 3,523,537
2014-06-24 2014-06-20 29.968 118,361 -2,690 0.02% 3,547,031
2014-06-23 2014-06-19 28.927 121,051 -3,227 0.02% 3,501,622
2014-06-20 2014-06-18 29.001 124,278 -1,883 0.02% 3,604,210
2014-06-17 2014-06-13 28.443 126,161 -4,411 0.02% 3,588,458
2014-06-13 2014-06-11 28.592 130,572 -6,885 0.02% 3,733,341
2014-06-12 2014-06-10 29.261 137,457 -5,379 0.02% 4,022,193
2014-06-09 2014-06-05 27.774 142,836 +1,613 0.03% 3,967,159
2014-06-05 2014-06-03 28.443 141,223 -3,765 0.03% 4,016,873
2014-06-04 2014-05-30 27.031 144,988 +1,076 0.03% 3,919,113
2014-06-03 2014-05-29 27.477 143,912 +2,689 0.03% 3,954,237
2014-05-28 2014-05-26 29.010 141,223 +1,854 0.03% 4,096,893
2014-05-27 2014-05-23 28.483 139,369 -2,655 0.03% 3,969,597
2014-05-26 2014-05-22 28.332 142,024 -2,654 0.03% 4,023,815
2014-05-19 2014-05-15 28.445 144,678 +2,654 0.03% 4,115,360
2014-05-16 2014-05-14 28.596 142,024 -796 0.03% 4,061,271
2014-05-12 2014-05-08 26.976 142,820 +1,062 0.03% 3,852,658
2014-05-09 2014-05-07 26.863 141,758 +2,654 0.03% 3,807,988
2014-05-07 2014-05-02 27.880 139,104 -265 0.03% 3,878,196
2014-05-05 2014-04-30 27.842 139,369 +796 0.03% 3,880,333
2014-05-02 2014-04-29 27.993 138,573 -2,654 0.03% 3,879,054
2014-04-30 2014-04-28 28.106 141,227 -4,247 0.03% 3,969,310
2014-04-29 2014-04-25 28.709 145,474 +1,858 0.03% 4,176,368
2014-04-15 2014-04-11 29.726 143,616 +2,123 0.03% 4,269,119
2014-04-11 2014-04-09 30.253 141,493 +3,185 0.03% 4,280,642
2014-04-10 2014-04-08 29.613 138,308 -3,716 0.03% 4,095,701
2014-04-09 2014-04-07 29.839 142,024 +2,124 0.03% 4,237,848
2014-04-08 2014-04-04 29.575 139,900 -2,654 0.03% 4,137,574
2014-04-07 2014-04-03 28.859 142,554 +3,185 0.03% 4,114,022
2014-04-04 2014-04-02 28.407 139,369 +5,308 0.03% 3,959,095
2014-04-02 2014-03-31 28.520 134,061 +1,593 0.02% 3,823,462
2014-04-01 2014-03-28 27.691 132,468 +3,716 0.02% 3,668,231
2014-03-31 2014-03-27 27.842 128,752 -2,389 0.02% 3,584,733
2014-03-28 2014-03-26 28.181 131,141 +3,450 0.02% 3,695,715
2014-03-26 2014-03-24 29.764 127,691 -1,592 0.02% 3,800,544
2014-03-25 2014-03-21 29.387 129,283 +4,247 0.02% 3,799,220
2014-03-20 2014-03-18 30.856 125,036 +2,654 0.02% 3,858,135
2014-03-19 2014-03-17 30.743 122,382 -1,593 0.02% 3,762,410
2014-03-18 2014-03-14 30.517 123,975 +1,593 0.02% 3,783,359
2014-03-12 2014-03-10 31.685 122,382 +2,389 0.02% 3,877,680
2014-03-03 2014-02-27 31.836 119,993 -1,593 0.02% 3,820,067
2014-02-28 2014-02-26 31.760 121,586 +1,593 0.02% 3,861,620
2014-02-20 2014-02-18 33.908 119,993 -2,655 0.02% 4,068,711
2014-02-13 2014-02-11 32.439 122,648 -530 0.02% 3,978,524
2014-02-06 2014-02-04 31.271 123,178 +3,185 0.02% 3,851,853
2014-01-29 2014-01-27 32.099 119,993 +531 0.02% 3,851,713
2014-01-28 2014-01-24 33.531 119,462 +1,327 0.02% 4,005,698
2014-01-24 2014-01-22 35.754 118,135 -531 0.02% 4,223,799
2014-01-22 2014-01-20 35.679 118,666 -637 0.02% 4,233,842
2014-01-07 2014-01-03 37.148 119,303 -531 0.02% 4,431,867
2014-01-02 2013-12-27 37.864 119,834 -265 0.02% 4,537,373
2013-12-27 2013-12-20 37.110 120,099 +530 0.02% 4,456,912
2013-12-02 2013-11-28 38.241 119,569 +797 0.02% 4,572,388
2013-11-27 2013-11-25 38.900 118,772 -62,110 0.02% 4,620,219
2013-11-21 2013-11-19 38.806 180,882 -849 0.03% 7,019,254
2013-11-14 2013-11-12 37.374 181,731 -531 0.03% 6,792,022
2013-11-13 2013-11-11 37.770 182,262 +531 0.03% 6,883,969
2013-11-07 2013-11-05 40.407 181,731 +62,109 0.03% 7,343,189
2013-11-06 2013-11-04 40.313 119,622 -796 0.02% 4,822,289
2013-10-31 2013-10-29 38.052 120,418 -1,699 0.02% 4,582,170
2013-10-30 2013-10-28 37.525 122,117 -3,185 0.02% 4,582,409
2013-10-28 2013-10-24 36.206 125,302 +1,062 0.02% 4,536,697
2013-10-23 2013-10-21 36.884 124,240 -1,274 0.02% 4,582,501
2013-10-16 2013-10-11 37.449 125,514 +531 0.02% 4,700,423
2013-10-07 2013-10-03 37.299 124,983 -531 0.02% 4,661,702
2013-09-30 2013-09-26 36.997 125,514 -1,062 0.02% 4,643,678
2013-09-27 2013-09-25 37.958 126,576 -1,592 0.02% 4,804,573
2013-09-26 2013-09-24 36.545 128,168 +2,654 0.02% 4,683,923
2013-09-24 2013-09-19 37.675 125,514 -6,636 0.02% 4,728,796
2013-09-19 2013-09-17 35.566 132,150 -7,538 0.02% 4,699,997
2013-09-18 2013-09-16 35.340 139,688 -2,389 0.03% 4,936,514
2013-09-17 2013-09-13 34.774 142,077 -2,866 0.03% 4,940,648
2013-09-16 2013-09-12 35.613 144,943 -1,062 0.03% 5,161,792
2013-09-13 2013-09-11 34.694 146,005 +2,355 0.03% 5,065,429
2013-09-11 2013-09-09 34.349 143,650 -2,089 0.03% 4,934,218
2013-09-10 2013-09-06 33.506 145,739 -1,828 0.03% 4,883,195
2013-09-05 2013-09-03 32.894 147,567 -1,567 0.03% 4,854,032
2013-09-02 2013-08-29 31.247 149,134 +1,567 0.03% 4,660,013
2013-08-29 2013-08-27 32.511 147,567 +1,567 0.03% 4,797,525
2013-08-28 2013-08-26 33.009 146,000 +1,044 0.03% 4,819,260
2013-08-27 2013-08-23 33.506 144,956 +784 0.03% 4,856,960
2013-08-26 2013-08-22 33.124 144,172 -13 0.03% 4,775,483
2013-08-22 2013-08-20 33.813 144,185 +2,089 0.03% 4,875,297
2013-08-20 2013-08-16 35.459 142,096 -1,567 0.03% 5,038,637
2013-08-15 2013-08-12 35.191 143,663 -2,715 0.03% 5,055,693
2013-08-13 2013-08-09 35.115 146,378 -1,567 0.03% 5,140,027
2013-08-12 2013-08-08 34.923 147,945 -209 0.03% 5,166,726
2013-08-09 2013-08-07 34.119 148,154 -2,507 0.03% 5,054,886
2013-08-06 2013-08-02 33.430 150,661 -1,045 0.03% 5,036,576
2013-08-05 2013-08-01 33.124 151,706 +523 0.03% 5,025,035
2013-08-02 2013-07-31 32.664 151,183 -262 0.03% 4,938,241
2013-08-01 2013-07-30 33.238 151,445 -5,222 0.03% 5,033,788
2013-07-30 2013-07-26 33.774 156,667 -2,716 0.03% 5,291,349
2013-07-29 2013-07-25 34.311 159,383 -1,045 0.03% 5,468,526
2013-07-26 2013-07-24 33.698 160,428 -1,045 0.03% 5,406,088
2013-07-25 2013-07-23 33.085 161,473 +1,045 0.03% 5,342,370
2013-07-24 2013-07-22 32.128 160,428 -627 0.03% 5,154,213
2013-07-22 2013-07-18 32.779 161,055 -1,567 0.03% 5,279,202
2013-07-19 2013-07-17 32.319 162,622 -1,305 0.03% 5,255,838
2013-07-16 2013-07-12 31.247 163,927 -1,567 0.03% 5,122,252
2013-07-15 2013-07-11 30.864 165,494 +522 0.03% 5,107,843
2013-07-12 2013-07-10 30.520 164,972 +784 0.03% 5,034,877
2013-07-11 2013-07-09 30.405 164,188 -1,567 0.03% 4,992,087
2013-07-09 2013-07-05 30.520 165,755 -1,045 0.03% 5,058,773
2013-07-03 2013-06-28 30.596 166,800 -522 0.03% 5,103,441
2013-07-02 2013-06-27 30.443 167,322 -209 0.03% 5,093,783
2013-06-27 2013-06-25 28.413 167,531 -2,037 0.03% 4,760,136
2013-06-26 2013-06-24 28.069 169,568 +2,089 0.03% 4,759,575
2013-06-25 2013-06-21 28.682 167,479 -5,014 0.03% 4,803,551
2013-06-24 2013-06-20 28.911 172,493 +3,134 0.03% 4,986,992
2013-06-13 2013-06-10 31.094 169,359 +679 0.03% 5,266,045
2013-06-10 2013-06-06 31.324 168,680 -1,567 0.03% 5,283,688
2013-06-07 2013-06-05 31.515 170,247 -5,223 0.03% 5,365,369
2013-06-05 2013-06-03 31.324 175,470 +1,567 0.03% 5,496,376
2013-06-04 2013-05-31 31.975 173,903 -4,701 0.03% 5,560,500
2013-06-03 2013-05-30 31.056 178,604 -3,708 0.03% 5,546,670
2013-05-31 2013-05-29 31.822 182,312 -3,656 0.03% 5,801,450
2013-05-30 2013-05-28 32.894 185,968 +1,567 0.03% 6,117,185
2013-05-29 2013-05-27 33.200 184,401 +46,141 0.03% 6,122,131
2013-05-28 2013-05-24 33.736 138,260 -1,306 0.03% 4,664,367
2013-05-27 2013-05-23 34.272 139,566 -5,223 0.03% 4,783,248
2013-05-23 2013-05-21 34.425 144,789 -261 0.03% 4,984,430
2013-05-22 2013-05-20 34.540 145,050 +1,567 0.03% 5,010,079
2013-05-21 2013-05-16 33.851 143,483 +261 0.03% 4,857,055
2013-05-16 2013-05-14 33.774 143,222 +3,656 0.03% 4,837,251
2013-05-14 2013-05-10 36.264 139,566 -4,700 0.03% 5,061,158
2013-05-13 2013-05-09 35.574 144,266 -79,910 0.03% 5,132,157
2013-05-09 2013-05-07 49.578 224,176 -39,945 0.05% 11,114,299
2013-05-08 2013-05-06 49.813 264,121 +45,192 0.06% 13,156,624
2013-05-07 2013-05-03 49.227 218,929 +2,986 0.06% 10,777,181
2013-05-06 2013-05-02 48.875 215,943 -427 0.06% 10,554,260
2013-05-03 2013-04-30 49.461 216,370 +6,612 0.06% 10,701,930
2013-05-02 2013-04-29 47.352 209,758 +4,266 0.06% 9,932,361
2013-04-30 2013-04-26 48.055 205,492 +3,840 0.06% 9,874,870
2013-04-29 2013-04-25 48.524 201,652 +426 0.06% 9,784,879
2013-04-23 2013-04-19 47.000 201,226 +427 0.06% 9,457,603
2013-04-22 2013-04-18 45.711 200,799 +5,759 0.06% 9,178,649
2013-04-19 2013-04-17 48.172 195,040 +1,706 0.05% 9,395,461
2013-04-18 2013-04-16 50.399 193,334 -426 0.05% 9,743,821
2013-04-17 2013-04-15 50.633 193,760 +2,133 0.05% 9,810,711
2013-04-16 2013-04-12 52.391 191,627 +3,839 0.05% 10,039,609
2013-04-15 2013-04-11 51.688 187,788 +853 0.05% 9,706,419
2013-04-12 2013-04-10 52.157 186,935 -5,119 0.05% 9,749,969
2013-04-11 2013-04-09 50.282 192,054 -1,706 0.05% 9,656,800
2013-04-10 2013-04-08 49.227 193,760 +853 0.05% 9,538,191
2013-04-09 2013-04-05 49.813 192,907 +10,238 0.05% 9,609,250
2013-04-08 2013-04-03 51.454 182,669 -2,986 0.05% 9,399,007
2013-04-05 2013-04-02 50.282 185,655 +3,626 0.05% 9,335,048
2013-04-03 2013-03-28 51.805 182,029 -640 0.05% 9,430,081
2013-04-02 2013-03-27 52.040 182,669 +854 0.05% 9,506,057
2013-03-28 2013-03-26 52.391 181,815 +2,559 0.05% 9,525,545
2013-03-27 2013-03-25 51.805 179,256 +640 0.05% 9,286,425
2013-03-26 2013-03-22 52.157 178,616 +2,346 0.05% 9,316,075
2013-03-25 2013-03-21 53.446 176,270 -1,066 0.05% 9,420,975
2013-03-22 2013-03-20 53.915 177,336 +853 0.05% 9,561,088
2013-03-20 2013-03-18 53.446 176,483 -427 0.05% 9,432,359
2013-03-19 2013-03-15 53.563 176,910 +2,773 0.05% 9,475,915
2013-03-18 2013-03-14 55.790 174,137 +853 0.05% 9,715,174
2013-03-13 2013-03-11 59.775 173,284 -1,066 0.05% 10,358,127
2013-03-11 2013-03-07 57.431 174,350 +213 0.05% 10,013,148
2013-03-08 2013-03-06 58.252 174,137 -3,199 0.05% 10,143,785
2013-03-06 2013-03-04 55.908 177,336 -2,133 0.05% 9,914,433
2013-03-05 2013-03-01 54.032 179,469 +1,280 0.05% 9,697,124
2013-02-28 2013-02-26 52.977 178,189 +426 0.05% 9,439,998
2013-02-26 2013-02-22 54.501 177,763 -426 0.05% 9,688,285
2013-02-21 2013-02-19 57.666 178,189 -214 0.05% 10,275,396
2013-02-20 2013-02-18 58.603 178,403 +5,119 0.05% 10,455,017
2013-02-19 2013-02-15 57.080 173,284 +427 0.05% 9,890,996
2013-02-08 2013-02-06 58.603 172,857 +640 0.05% 10,130,003
2013-02-07 2013-02-05 57.666 172,217 +427 0.05% 9,931,017
2013-02-06 2013-02-04 59.307 171,790 +853 0.05% 10,188,283
2013-02-05 2013-02-01 59.072 170,937 +640 0.05% 10,097,624
2013-01-30 2013-01-28 60.361 170,297 +853 0.05% 10,279,378
2013-01-23 2013-01-21 63.878 169,444 -213 0.05% 10,823,689
2013-01-21 2013-01-17 63.292 169,657 +149,308 0.05% 10,737,870
2013-01-17 2013-01-15 67.042 20,349 -1,066 0.01% 1,364,243
2013-01-15 2013-01-11 64.698 21,415 -2,560 0.01% 1,385,510
2013-01-14 2013-01-10 65.284 23,975 +3,413 0.01% 1,565,188
2013-01-11 2013-01-09 64.933 20,562 +1,706 0.01% 1,335,143
2013-01-09 2013-01-07 69.269 18,856 -639 0.01% 1,306,140
2013-01-08 2013-01-04 67.277 19,495 -427 0.01% 1,311,559
2013-01-07 2013-01-03 65.636 19,922 +427 0.01% 1,307,596
2013-01-03 2012-12-31 64.464 19,495 -427 0.01% 1,256,720
2012-12-27 2012-12-20 61.651 19,922 -2,560 0.01% 1,228,206
2012-12-21 2012-12-19 61.416 22,482 -2,986 0.01% 1,380,762
2012-12-20 2012-12-18 57.314 25,468 -1,706 0.01% 1,459,675
2012-12-18 2012-12-14 57.431 27,174 +213 0.01% 1,560,638
2012-12-14 2012-12-12 58.369 26,961 +427 0.01% 1,573,685
2012-12-13 2012-12-11 56.259 26,534 -427 0.01% 1,492,783
2012-12-12 2012-12-10 56.376 26,961 -853 0.01% 1,519,965
2012-12-07 2012-12-05 56.142 27,814 -853 0.01% 1,561,534
2012-12-03 2012-11-29 52.977 28,667 +426 0.01% 1,518,704
2012-11-28 2012-11-26 52.391 28,241 +853 0.01% 1,479,586
2012-11-23 2012-11-21 55.908 27,388 -853 0.01% 1,531,198
2012-11-22 2012-11-20 55.439 28,241 +853 0.01% 1,565,647
2012-11-21 2012-11-19 56.142 27,388 -213 0.01% 1,537,618
2012-11-20 2012-11-16 55.790 27,601 +1,067 0.01% 1,539,871
2012-11-19 2012-11-15 56.376 26,534 +1,493 0.01% 1,495,893
2012-11-16 2012-11-14 56.259 25,041 +1,066 0.01% 1,408,788
2012-11-15 2012-11-13 57.080 23,975 -1,919 0.01% 1,368,485
2012-11-14 2012-11-12 59.189 25,894 +213 0.01% 1,532,650
2012-11-12 2012-11-08 59.072 25,681 -853 0.01% 1,517,033
2012-11-09 2012-11-07 60.127 26,534 -1,707 0.01% 1,595,411
2012-11-08 2012-11-06 56.259 28,241 +1,707 0.01% 1,588,817
2012-11-06 2012-11-02 56.962 26,534 -427 0.01% 1,511,442
2012-11-05 2012-11-01 56.962 26,961 -1,706 0.01% 1,535,765
2012-11-01 2012-10-30 53.095 28,667 +1,706 0.01% 1,522,064
2012-10-31 2012-10-29 54.736 26,961 -4,266 0.01% 1,475,725
2012-10-30 2012-10-26 53.915 31,227 +1,707 0.01% 1,683,607
2012-10-29 2012-10-25 55.322 29,520 +1,706 0.01% 1,633,093
2012-10-26 2012-10-24 56.025 27,814 -4,479 0.01% 1,558,274
2012-10-24 2012-10-19 54.150 32,293 +1,066 0.01% 1,748,650
2012-10-22 2012-10-18 54.267 31,227 -1,493 0.01% 1,694,587
2012-10-19 2012-10-17 54.384 32,720 -640 0.01% 1,779,442
2012-10-18 2012-10-16 51.337 33,360 -426 0.01% 1,712,587
2012-10-17 2012-10-15 52.040 33,786 -1,707 0.01% 1,758,216
2012-10-16 2012-10-12 51.688 35,493 +1,707 0.01% 1,834,568
2012-10-10 2012-10-08 51.923 33,786 -8,532 0.01% 1,754,256
2012-10-09 2012-10-05 48.524 42,318 +2,772 0.01% 2,053,421
2012-10-08 2012-10-04 48.758 39,546 -4,052 0.01% 1,928,184
2012-10-05 2012-10-03 45.336 43,598 +1,280 0.01% 1,976,540
2012-09-25 2012-09-21 45.429 42,318 -427 0.01% 1,922,479
2012-09-20 2012-09-18 44.445 42,745 -1,066 0.01% 1,899,793
2012-09-19 2012-09-17 44.398 43,811 +2,346 0.01% 1,945,117
2012-09-18 2012-09-14 40.975 41,465 -4,053 0.01% 1,699,048
2012-09-17 2012-09-13 39.992 45,518 +640 0.01% 1,820,371
2012-09-14 2012-09-12 39.945 44,878 +1,113 0.01% 1,792,659
2012-09-10 2012-09-06 39.096 43,765 +1,272 0.01% 1,711,049
2012-09-07 2012-09-05 39.191 42,493 -1,272 0.01% 1,665,326
2012-08-24 2012-08-22 40.134 43,765 +424 0.01% 1,756,456
2012-08-20 2012-08-16 39.568 43,341 +1,272 0.01% 1,714,912
2012-08-17 2012-08-15 39.568 42,069 -848 0.01% 1,664,581
2012-08-15 2012-08-13 40.511 42,917 -212 0.01% 1,738,615
2012-08-13 2012-08-09 41.501 43,129 -848 0.01% 1,789,917
2012-08-10 2012-08-08 40.039 43,977 +848 0.01% 1,760,817
2012-08-09 2012-08-07 40.134 43,129 +1,272 0.01% 1,730,931
2012-07-30 2012-07-26 36.550 41,857 +424 0.01% 1,529,856
2012-07-24 2012-07-20 37.068 41,433 -1,696 0.01% 1,535,853
2012-07-16 2012-07-12 34.946 43,129 -424 0.01% 1,507,192
2012-07-11 2012-07-09 35.842 43,553 -1,909 0.01% 1,561,035
2012-07-10 2012-07-06 36.031 45,462 -424 0.01% 1,638,033
2012-07-06 2012-07-04 35.040 45,886 +424 0.01% 1,607,866
2012-07-05 2012-07-03 34.286 45,462 -212 0.01% 1,558,705
2012-06-29 2012-06-27 34.852 45,674 +1,273 0.01% 1,591,821
2012-06-27 2012-06-25 36.597 44,401 -3,605 0.01% 1,624,933
2012-06-25 2012-06-21 38.908 48,006 +2,544 0.01% 1,867,800
2012-06-22 2012-06-20 38.766 45,462 +849 0.01% 1,762,387
2012-06-21 2012-06-19 38.436 44,613 +2,120 0.01% 1,714,746
2012-06-20 2012-06-18 38.436 42,493 -2,120 0.01% 1,633,262
2012-06-15 2012-06-13 39.002 44,613 -1,273 0.01% 1,739,994
2012-06-14 2012-06-12 38.766 45,886 +1,909 0.01% 1,778,824
2012-06-11 2012-06-07 38.295 43,977 +1,272 0.01% 1,684,079
2012-06-06 2012-06-04 38.200 42,705 -1,696 0.01% 1,631,340
2012-06-05 2012-06-01 40.558 44,401 +1,696 0.01% 1,800,827
2012-06-04 2012-05-31 39.521 42,705 +424 0.01% 1,687,732
2012-05-30 2012-05-28 41.186 42,281 +1,432 0.01% 1,741,378
2012-05-23 2012-05-21 42.477 40,849 +2,091 0.01% 1,735,158
2012-05-22 2012-05-18 41.090 38,758 -4,599 0.01% 1,592,572
2012-05-21 2012-05-17 41.999 43,357 -1,255 0.01% 1,820,952
2012-05-18 2012-05-16 42.238 44,612 +2,718 0.01% 1,884,330
2012-05-17 2012-05-15 44.486 41,894 +1,045 0.01% 1,863,715
2012-05-16 2012-05-14 45.347 40,849 -2,508 0.01% 1,852,399
2012-05-15 2012-05-11 44.917 43,357 +836 0.01% 1,947,464
2012-05-14 2012-05-10 44.821 42,521 +3,972 0.01% 1,905,846
2012-05-11 2012-05-09 46.065 38,549 +3,345 0.01% 1,775,759
2012-05-09 2012-05-07 47.691 35,204 +4,181 0.01% 1,678,927
2012-05-04 2012-05-02 53.336 31,023 +418 0.01% 1,654,639
2012-05-03 2012-04-30 52.020 30,605 +1,672 0.01% 1,592,085
2012-05-02 2012-04-27 50.466 28,933 +1,882 0.01% 1,460,127
2012-04-27 2012-04-25 54.532 27,051 +1,881 0.01% 1,475,139
2012-04-24 2012-04-20 58.119 25,170 +418 0.01% 1,462,865
2012-04-23 2012-04-19 58.717 24,752 +1,673 0.01% 1,453,371
2012-04-18 2012-04-16 59.794 23,079 +1,254 0.01% 1,379,976
2012-04-10 2012-04-03 64.099 21,825 -1,463 0.01% 1,398,955
2012-04-03 2012-03-30 64.936 23,288 -1,046 0.01% 1,512,226
2012-04-02 2012-03-29 61.827 24,334 +1,046 0.01% 1,504,488
2012-03-29 2012-03-27 64.457 23,288 -419 0.01% 1,501,086
2012-03-23 2012-03-21 60.392 23,707 -1,045 0.01% 1,431,702
2012-03-22 2012-03-20 59.913 24,752 +2,300 0.01% 1,482,971
2012-03-21 2012-03-19 59.913 22,452 +836 0.01% 1,345,171
2012-03-20 2012-03-16 62.664 21,616 +1,045 0.01% 1,354,538
2012-03-08 2012-03-06 69.241 20,571 +836 0.01% 1,424,356
2012-03-07 2012-03-05 70.198 19,735 -627 0.01% 1,385,351
2012-03-06 2012-03-02 69.002 20,362 +627 0.01% 1,405,015
2012-02-27 2012-02-23 69.480 19,735 -2,090 0.01% 1,371,191
2012-02-14 2012-02-10 71.752 21,825 -418 0.01% 1,565,994
2012-02-10 2012-02-08 70.676 22,243 -2,091 0.01% 1,572,047
2012-02-08 2012-02-06 65.534 24,334 +1,255 0.01% 1,594,699
2012-02-07 2012-02-03 65.773 23,079 +2,090 0.01% 1,517,974
2012-02-02 2012-01-31 63.979 20,989 -836 0.01% 1,342,858
2012-01-26 2012-01-19 58.000 21,825 -1,463 0.01% 1,265,845
2012-01-20 2012-01-18 55.010 23,288 -837 0.01% 1,281,075
2012-01-19 2012-01-17 55.249 24,125 +418 0.01% 1,332,889
2012-01-17 2012-01-13 54.771 23,707 +1,255 0.01% 1,298,455
2012-01-16 2012-01-12 54.412 22,452 -1,673 0.01% 1,221,662
2012-01-13 2012-01-11 55.130 24,125 +628 0.01% 1,330,004
2012-01-12 2012-01-10 55.608 23,497 +1,254 0.01% 1,306,622
2012-01-11 2012-01-09 55.488 22,243 -418 0.01% 1,234,230
2012-01-10 2012-01-06 55.967 22,661 -1,255 0.01% 1,268,264
2012-01-06 2012-01-04 56.684 23,916 -1,672 0.01% 1,355,662
2012-01-05 2012-01-03 55.249 25,588 +2,509 0.01% 1,413,719
2012-01-04 2011-12-30 55.010 23,079 -1,882 0.01% 1,269,578
2012-01-03 2011-12-29 54.053 24,961 +1,045 0.01% 1,349,227
2011-12-16 2011-12-14 52.977 23,916 -2,717 0.01% 1,267,001
2011-12-15 2011-12-13 53.934 26,633 -2,927 0.01% 1,436,420
2011-12-14 2011-12-12 54.053 29,560 -1,881 0.01% 1,597,819
2011-12-13 2011-12-09 54.293 31,441 -2,091 0.01% 1,707,013
2011-12-12 2011-12-08 57.521 33,532 +2,091 0.01% 1,928,809
2011-12-09 2011-12-07 56.326 31,441 +3,762 0.01% 1,770,932
2011-12-07 2011-12-05 53.934 27,679 -2,090 0.01% 1,492,834
2011-12-06 2011-12-02 53.934 29,769 -627 0.01% 1,605,556
2011-12-05 2011-12-01 52.379 30,396 -7,108 0.01% 1,592,118
2011-12-01 2011-11-29 49.031 37,504 +4,599 0.01% 1,838,849
2011-11-30 2011-11-28 47.739 32,905 +418 0.01% 1,570,859
2011-11-28 2011-11-24 49.509 32,487 +2,300 0.01% 1,608,402
2011-11-24 2011-11-22 49.868 30,187 +2,090 0.01% 1,505,361
2011-11-18 2011-11-16 55.728 28,097 -3,135 0.01% 1,565,779
2011-11-17 2011-11-15 56.445 31,232 +836 0.01% 1,762,895
2011-11-16 2011-11-14 57.880 30,396 +209 0.01% 1,759,327
2011-11-15 2011-11-11 58.598 30,187 +1,672 0.01% 1,768,890
2011-11-14 2011-11-10 57.880 28,515 +2,509 0.01% 1,650,454
2011-11-11 2011-11-09 60.989 26,006 -1,673 0.01% 1,586,092
2011-11-10 2011-11-08 58.598 27,679 +2,300 0.01% 1,621,926
2011-11-09 2011-11-07 62.903 25,379 +836 0.01% 1,596,412
2011-11-04 2011-11-02 64.697 24,543 +627 0.01% 1,587,850
2011-11-03 2011-11-01 63.022 23,916 +1,673 0.01% 1,507,245
2011-11-01 2011-10-28 63.979 22,243 -3,345 0.01% 1,423,088
2011-10-31 2011-10-27 61.229 25,588 +627 0.01% 1,566,719
2011-10-27 2011-10-25 57.880 24,961 -418 0.01% 1,444,748
2011-10-26 2011-10-24 56.924 25,379 +836 0.01% 1,444,662
2011-10-25 2011-10-21 56.565 24,543 +627 0.01% 1,388,268
2011-10-24 2011-10-20 56.804 23,916 +1,673 0.01% 1,358,522
2011-10-21 2011-10-19 59.076 22,243 -836 0.01% 1,314,029
2011-10-20 2011-10-18 57.163 23,079 -628 0.01% 1,319,257
2011-10-19 2011-10-17 61.348 23,707 +628 0.01% 1,454,382
2011-10-18 2011-10-14 59.674 23,079 -628 0.01% 1,377,216
2011-10-14 2011-10-12 57.641 23,707 +628 0.01% 1,366,496
2011-10-11 2011-10-07 56.206 23,079 -3,763 0.01% 1,297,178
2011-10-10 2011-10-06 49.031 26,842 -418 0.01% 1,316,083
2011-10-07 2011-10-04 46.352 27,260 +3,344 0.01% 1,263,555
2011-09-27 2011-09-23 51.542 23,916 -1,045 0.01% 1,232,680
2011-09-23 2011-09-21 55.608 24,961 -836 0.01% 1,388,032
2011-09-21 2011-09-19 57.163 25,797 -418 0.01% 1,474,626
2011-09-20 2011-09-16 60.272 26,215 +209 0.01% 1,580,029
2011-09-16 2011-09-14 57.880 26,006 -836 0.01% 1,505,233
2011-09-14 2011-09-09 65.668 26,842 +836 0.01% 1,762,653
2011-09-12 2011-09-08 68.095 26,006 +384 0.01% 1,770,888
2011-09-09 2011-09-07 68.824 25,622 -823 0.01% 1,763,400
2011-09-08 2011-09-06 66.032 26,445 +1,853 0.01% 1,746,213
2011-09-05 2011-09-01 74.286 24,592 +1,236 0.01% 1,826,838
2011-09-01 2011-08-30 71.737 23,356 -412 0.01% 1,675,486
2011-08-31 2011-08-29 69.795 23,768 +412 0.01% 1,658,881
2011-08-29 2011-08-25 63.968 23,356 +412 0.01% 1,494,045
2011-08-23 2011-08-19 69.916 22,944 +1,854 0.01% 1,604,155
2011-08-22 2011-08-18 74.043 21,090 -412 0.01% 1,561,569
2011-08-18 2011-08-16 74.164 21,502 +2,677 0.01% 1,594,685
2011-08-17 2011-08-15 78.413 18,825 -1,853 0.01% 1,476,122
2011-08-15 2011-08-11 73.193 20,678 +411 0.01% 1,513,494
2011-08-12 2011-08-10 74.164 20,267 -206 0.01% 1,503,091
2011-08-11 2011-08-09 71.980 20,473 +824 0.01% 1,473,638
2011-08-09 2011-08-05 79.141 19,649 +412 0.01% 1,555,044
2011-08-05 2011-08-03 88.609 19,237 +412 0.01% 1,704,570
2011-08-01 2011-07-28 91.765 18,825 +1,030 0.01% 1,727,474
2011-07-22 2011-07-20 91.158 17,795 +1,236 0.01% 1,622,156
2011-07-21 2011-07-19 90.430 16,559 +824 0.00% 1,497,425
2011-07-15 2011-07-13 92.250 15,735 -824 0.00% 1,451,560
2011-07-12 2011-07-08 93.950 16,559 -6,797 0.00% 1,555,714
2011-07-07 2011-07-05 85.574 23,356 +1,030 0.01% 1,998,676
2011-07-06 2011-07-04 86.181 22,326 +206 0.01% 1,924,084
2011-07-05 2011-06-30 87.395 22,120 +5,149 0.01% 1,933,180
2011-06-24 2011-06-22 84.967 16,971 -206 0.00% 1,441,983
2011-06-20 2011-06-16 88.852 17,177 +824 0.00% 1,526,206
2011-06-02 2011-05-31 95.042 16,353 -1,236 0.00% 1,554,225
2011-05-31 2011-05-27 92.493 17,589 +412 0.00% 1,626,863
2011-05-30 2011-05-26 91.401 17,177 -412 0.00% 1,569,990
2011-05-27 2011-05-25 91.401 17,589 +1,236 0.00% 1,607,648
2011-05-26 2011-05-24 90.308 16,353 -412 0.00% 1,476,812
2011-05-25 2011-05-23 89.216 16,765 -412 0.00% 1,495,704
2011-05-24 2011-05-20 90.915 17,177 +412 0.00% 1,561,651
2011-05-19 2011-05-17 94.435 16,765 +824 0.00% 1,583,208
2011-05-18 2011-05-16 95.892 15,941 +206 0.00% 1,528,612
2011-05-17 2011-05-13 96.984 15,735 +823 0.00% 1,526,048
2011-05-16 2011-05-12 99.169 14,912 +412 0.00% 1,478,811
2011-05-09 2011-05-05 100.383 14,500 +1,236 0.00% 1,455,554
2011-05-03 2011-04-28 103.782 13,264 +206 0.00% 1,376,561
2011-04-28 2011-04-26 105.845 13,058 -2,883 0.00% 1,382,127
2011-04-26 2011-04-20 110.248 15,941 -801 0.00% 1,757,467
2011-04-19 2011-04-15 106.557 16,742 +610 0.00% 1,783,975
2011-04-14 2011-04-12 107.418 16,132 -204 0.00% 1,732,870
2011-04-13 2011-04-11 109.633 16,336 -203 0.00% 1,790,965
2011-04-12 2011-04-08 109.756 16,539 -406 0.00% 1,815,255
2011-04-11 2011-04-07 109.264 16,945 +406 0.00% 1,851,476
2011-04-08 2011-04-06 109.018 16,539 -2,844 0.00% 1,803,045
2011-04-06 2011-04-01 103.112 19,383 -407 0.01% 1,998,613
2011-03-29 2011-03-25 99.297 19,790 +407 0.01% 1,965,092
2011-03-28 2011-03-24 100.159 19,383 +406 0.01% 1,941,373
2011-03-17 2011-03-15 100.651 18,977 -406 0.01% 1,910,049
2011-03-15 2011-03-11 103.850 19,383 +1,625 0.01% 2,012,922
2011-03-10 2011-03-08 104.096 17,758 +1,422 0.01% 1,848,536
2011-03-09 2011-03-07 104.588 16,336 +1,220 0.00% 1,708,552
2011-03-02 2011-02-28 101.758 15,116 -407 0.00% 1,538,176
2011-02-28 2011-02-24 95.483 15,523 +407 0.00% 1,482,180
2011-02-25 2011-02-23 97.329 15,116 -407 0.00% 1,471,218
2011-02-18 2011-02-16 101.635 15,523 -1,219 0.00% 1,577,681
2011-02-16 2011-02-14 102.866 16,742 +8,534 0.00% 1,722,175
2011-02-15 2011-02-11 98.559 8,208 -813 0.00% 808,972
2011-02-14 2011-02-10 98.067 9,021 +813 0.00% 884,660
2011-02-11 2011-02-09 101.758 8,208 +1,219 0.00% 835,231
2011-01-27 2011-01-25 111.479 6,989 -813 0.00% 779,124
2011-01-25 2011-01-21 112.217 7,802 +813 0.00% 875,517
2011-01-21 2011-01-19 114.801 6,989 -407 0.00% 802,343
2011-01-17 2011-01-13 111.110 7,396 +407 0.00% 821,766
2011-01-13 2011-01-11 114.432 6,989 +406 0.00% 799,763
2011-01-11 2011-01-07 114.186 6,583 +203 0.00% 751,684
2011-01-07 2011-01-05 114.924 6,380 +203 0.00% 733,215
2011-01-05 2011-01-03 112.955 6,177 +813 0.00% 697,724
2011-01-04 2010-12-31 114.555 5,364 +813 0.00% 614,472
2010-12-23 2010-12-21 111.725 4,551 +406 0.00% 508,459
2010-12-22 2010-12-20 114.555 4,145 -406 0.00% 474,830
2010-12-16 2010-12-14 112.340 4,551 -4,064 0.00% 511,259
2010-12-15 2010-12-13 111.848 8,615 +4,064 0.00% 963,569
2010-12-14 2010-12-10 109.510 4,551 -4,673 0.00% 498,380
2010-12-13 2010-12-09 104.465 9,224 +1,219 0.00% 963,586
2010-12-10 2010-12-08 104.834 8,005 +2,235 0.00% 839,198
2010-12-09 2010-12-07 104.342 5,770 +1,016 0.00% 602,054
2010-12-08 2010-12-06 101.635 4,754 +406 0.00% 483,173
2010-11-24 2010-11-22 100.897 4,348 -203 0.00% 438,699
2010-11-16 2010-11-12 98.559 4,551 +203 0.00% 448,542
2010-11-12 2010-11-10 102.127 4,348 -610 0.00% 444,049
2010-11-09 2010-11-05 98.313 4,958 -203 0.00% 487,435
2010-10-29 2010-10-27 91.791 5,161 +203 0.00% 473,736
2010-10-27 2010-10-25 93.637 4,958 -812 0.00% 464,253
2010-10-20 2010-10-18 94.006 5,770 +203 0.00% 542,416
2010-10-18 2010-10-14 94.129 5,567 -1,219 0.00% 524,018
2010-10-15 2010-10-13 96.590 6,786 -406 0.00% 655,461
2010-10-14 2010-10-12 92.530 7,192 +406 0.00% 665,474
2010-10-12 2010-10-08 95.237 6,786 -2,845 0.00% 646,277
2010-10-11 2010-10-07 94.498 9,631 +2,642 0.00% 910,115
2010-10-08 2010-10-06 95.975 6,989 +812 0.00% 670,769
2010-10-06 2010-10-04 98.190 6,177 -812 0.00% 606,519
2010-10-05 2010-09-30 96.713 6,989 +812 0.00% 675,929
2010-10-04 2010-09-29 96.467 6,177 -1,219 0.00% 595,878
2010-09-30 2010-09-28 93.145 7,396 +1,219 0.00% 688,900
2010-09-29 2010-09-27 94.991 6,177 -406 0.00% 586,757
2010-09-28 2010-09-24 94.745 6,583 +2,032 0.00% 623,703
2010-09-27 2010-09-22 96.098 4,551 +406 0.00% 437,342
2010-09-24 2010-09-21 94.622 4,145 +407 0.00% 392,206
2010-09-22 2010-09-20 93.268 3,738 -2,032 0.00% 348,636
2010-09-21 2010-09-17 93.391 5,770 +406 0.00% 538,866
2010-09-20 2010-09-16 91.668 5,364 -813 0.00% 491,710
2010-09-17 2010-09-15 91.545 6,177 +407 0.00% 565,476
2010-09-16 2010-09-14 91.791 5,770 +2,032 0.00% 529,637
2010-09-10 2010-09-08 89.085 3,738 -1,626 0.00% 332,998
2010-09-09 2010-09-07 91.299 5,364 -1,625 0.00% 489,729
2010-09-07 2010-09-03 91.053 6,989 -407 0.00% 636,371
2010-09-03 2010-09-01 91.439 7,396 +1,626 0.00% 676,286
2010-09-02 2010-08-31 91.689 5,770 +78 0.00% 529,045
2010-09-01 2010-08-30 91.439 5,692 +401 0.00% 520,473
2010-08-27 2010-08-25 91.814 5,291 -200 0.00% 485,786
2010-08-26 2010-08-24 93.560 5,491 +601 0.00% 513,738
2010-08-25 2010-08-23 93.061 4,890 -1,603 0.00% 455,069
2010-08-24 2010-08-20 88.071 6,493 +601 0.00% 571,846
2010-08-23 2010-08-19 87.323 5,892 +401 0.00% 514,506
2010-08-16 2010-08-12 85.576 5,491 +801 0.00% 469,899
2010-08-13 2010-08-11 87.946 4,690 +401 0.00% 412,469
2010-08-10 2010-08-06 88.445 4,289 +602 0.00% 379,343
2010-08-05 2010-08-03 92.063 3,687 -201 0.00% 339,437
2010-08-04 2010-08-02 91.938 3,888 -1,202 0.00% 357,456
2010-08-02 2010-07-29 87.323 5,090 +1,803 0.00% 444,473
2010-07-23 2010-07-21 84.828 3,287 +401 0.00% 278,829
2010-07-19 2010-07-15 83.456 2,886 -401 0.00% 240,853
2010-07-14 2010-07-12 84.454 3,287 -1,002 0.00% 277,599
2010-07-09 2010-07-07 77.592 4,289 +1,002 0.00% 332,794
2010-07-08 2010-07-06 78.466 3,287 +401 0.00% 257,917
2010-07-07 2010-07-05 76.595 2,886 +401 0.00% 221,052
2010-06-14 2010-06-10 76.096 2,485 -802 0.00% 189,097
2010-05-28 2010-05-26 79.838 3,287 +401 0.00% 262,427
2010-05-27 2010-05-25 80.961 2,886 -401 0.00% 233,652
2010-05-25 2010-05-20 87.946 3,287 -801 0.00% 289,080
2010-05-20 2010-05-18 93.560 4,088 +401 0.00% 382,474
2010-05-11 2010-05-07 97.926 3,687 +400 0.00% 361,054
2010-05-10 2010-05-06 94.558 3,287 -801 0.00% 310,812
2010-05-07 2010-05-05 98.176 4,088 +801 0.00% 401,342
2010-05-06 2010-05-04 103.415 3,287 -2,004 0.00% 339,925
2010-05-05 2010-05-03 104.663 5,291 +1,604 0.00% 553,769
2010-05-04 2010-04-30 105.536 3,687 -2,606 0.00% 389,110
2010-05-03 2010-04-29 101.918 6,293 -200 0.00% 641,371
2010-04-30 2010-04-28 104.787 6,493 +2,004 0.00% 680,384
2010-04-27 2010-04-23 107.532 4,489 +802 0.00% 482,710
2010-04-21 2010-04-19 108.749 3,687 -802 0.00% 400,959
2010-04-20 2010-04-16 108.107 4,489 +133 0.00% 485,291
2010-04-19 2010-04-15 109.264 4,356 +777 0.00% 475,952
2010-04-15 2010-04-13 102.836 3,579 -1,944 0.00% 368,051
2010-04-14 2010-04-12 105.536 5,523 -389 0.00% 582,874
2010-04-13 2010-04-09 103.479 5,912 -778 0.00% 611,768
2010-04-12 2010-04-08 99.880 6,690 -389 0.00% 668,196
2010-04-09 2010-04-07 98.080 7,079 -195 0.00% 694,309
2010-04-07 2010-03-31 90.882 7,274 +4,279 0.00% 661,073
2010-04-01 2010-03-30 94.224 2,995 +389 0.00% 282,200
2010-03-31 2010-03-29 94.095 2,606 +389 0.00% 245,212
2010-03-24 2010-03-22 98.851 2,217 -778 0.00% 219,154
2010-03-15 2010-03-11 92.424 2,995 -195 0.00% 276,810
2010-03-12 2010-03-10 88.054 3,190 -389 0.00% 280,891
2010-03-09 2010-03-05 86.382 3,579 -1,944 0.00% 309,163
2010-03-08 2010-03-04 84.840 5,523 +194 0.00% 468,571
2010-03-05 2010-03-03 85.226 5,329 +2,917 0.00% 454,167
2010-02-04 2010-02-02 80.469 2,412 +778 0.00% 194,092
2010-01-22 2010-01-20 92.938 1,634 -778 0.00% 151,861
2010-01-20 2010-01-18 89.339 2,412 +778 0.00% 215,486
2010-01-19 2010-01-15 96.023 1,634 -1,167 0.00% 156,902
2010-01-18 2010-01-14 86.768 2,801 -389 0.00% 243,038
2010-01-15 2010-01-13 82.912 3,190 +389 0.00% 264,489
2010-01-08 2010-01-06 79.055 2,801 -778 0.00% 221,434
2010-01-07 2010-01-05 79.570 3,579 +778 0.00% 284,780
2009-12-16 2009-12-14 78.670 2,801 -194 0.00% 220,354
2009-12-11 2009-12-09 75.713 2,995 +194 0.00% 226,761
2009-12-10 2009-12-08 78.541 2,801 -194 0.00% 219,994
2009-12-08 2009-12-04 78.798 2,995 +194 0.00% 236,001
2009-12-01 2009-11-27 78.156 2,801 -389 0.00% 218,914
2009-11-26 2009-11-24 79.184 3,190 +389 0.00% 252,597
2009-11-24 2009-11-20 78.670 2,801 -389 0.00% 220,354
2009-11-18 2009-11-16 84.583 3,190 +389 0.00% 269,819
2009-11-17 2009-11-13 82.912 2,801 +195 0.00% 232,236
2009-11-16 2009-11-12 86.125 2,606 -389 0.00% 224,443
2009-11-12 2009-11-10 84.968 2,995 +583 0.00% 254,481
2009-11-11 2009-11-09 85.354 2,412 +389 0.00% 205,874
2009-11-10 2009-11-06 86.768 2,023 -389 0.00% 175,532
2009-11-02 2009-10-29 82.526 2,412 -972 0.00% 199,053
2009-10-23 2009-10-21 82.012 3,384 -389 0.00% 277,528
2009-10-21 2009-10-19 77.384 3,773 +389 0.00% 291,971
2009-10-20 2009-10-16 80.084 3,384 -778 0.00% 271,003
2009-10-06 2009-10-02 78.156 4,162 -1,167 0.00% 325,284
2009-10-05 2009-09-30 75.713 5,329 -389 0.00% 403,476
2009-09-25 2009-09-23 73.014 5,718 -778 0.00% 417,493
2009-09-24 2009-09-22 72.885 6,496 -389 0.00% 473,462
2009-09-18 2009-09-16 69.286 6,885 -2,139 0.00% 477,034
2009-09-10 2009-09-08 72.254 9,024 +98 0.00% 652,018
2009-09-08 2009-09-04 73.813 8,926 -770 0.00% 658,857
2009-09-02 2009-08-31 63.547 9,696 -385 0.00% 616,151
2009-08-28 2009-08-26 61.858 10,081 -1,923 0.00% 623,586
2009-08-27 2009-08-25 60.688 12,004 +769 0.00% 728,498
2009-08-26 2009-08-24 62.247 11,235 -1,154 0.00% 699,350
2009-08-25 2009-08-21 56.140 12,389 +1,154 0.00% 695,514
2009-08-19 2009-08-17 58.349 11,235 -4,617 0.00% 655,549
2009-08-18 2009-08-14 58.349 15,852 +4,617 0.00% 924,945
2009-08-17 2009-08-13 57.309 11,235 +3,078 0.00% 643,869
2009-08-13 2009-08-11 62.247 8,157 +1,154 0.00% 507,752
2009-08-05 2009-08-03 64.327 7,003 +385 0.00% 450,479
2009-07-30 2009-07-28 66.146 6,618 -4,232 0.00% 437,754
2009-07-29 2009-07-27 62.377 10,850 -5,387 0.00% 676,794
2009-07-28 2009-07-24 55.750 16,237 -5,001 0.00% 905,209
2009-07-27 2009-07-23 53.800 21,238 -2,501 0.01% 1,142,614
2009-07-24 2009-07-22 50.682 23,739 -11,735 0.01% 1,203,130
2009-07-23 2009-07-21 50.422 35,474 +3,078 0.01% 1,788,659
2009-07-17 2009-07-15 47.355 32,396 -770 0.01% 1,534,106
2009-07-16 2009-07-14 46.471 33,166 +770 0.01% 1,541,261
2009-07-14 2009-07-10 46.211 32,396 +1,923 0.01% 1,497,059
2009-07-13 2009-07-09 46.939 30,473 +770 0.01% 1,430,371
2009-07-10 2009-07-08 47.719 29,703 +769 0.01% 1,417,388
2009-06-26 2009-06-24 49.434 28,934 -384 0.01% 1,430,325
2009-06-25 2009-06-23 47.771 29,318 -770 0.01% 1,400,540
2009-06-24 2009-06-22 49.590 30,088 -769 0.01% 1,492,064
2009-06-23 2009-06-19 50.318 30,857 -385 0.01% 1,552,654
2009-06-18 2009-06-16 49.902 31,242 -385 0.01% 1,559,035
2009-06-16 2009-06-12 50.474 31,627 -1,154 0.01% 1,596,331
2009-06-15 2009-06-11 49.850 32,781 +769 0.01% 1,634,130
2009-06-10 2009-06-08 51.409 32,012 -2,693 0.01% 1,645,716
2009-06-09 2009-06-05 50.578 34,705 -30,780 0.01% 1,755,297
2009-06-08 2009-06-04 49.694 65,485 -17,314 0.02% 3,254,209
2009-06-05 2009-06-03 51.513 82,799 +68,871 0.03% 4,265,249
2009-06-03 2009-06-01 54.710 13,928 -2,309 0.00% 762,003
2009-06-02 2009-05-29 52.241 16,237 -2,308 0.00% 848,238
2009-06-01 2009-05-27 52.111 18,545 -1,154 0.01% 966,400
2009-05-29 2009-05-26 50.058 19,699 +1,923 0.01% 986,089
2009-05-27 2009-05-25 53.281 17,776 +385 0.01% 947,117
2009-05-26 2009-05-22 55.360 17,391 +5,771 0.01% 962,764
2009-05-19 2009-05-15 50.266 11,620 -1,923 0.00% 584,088
2009-05-15 2009-05-13 56.475 13,543 +15 0.00% 764,836
2009-05-14 2009-05-12 53.836 13,528 +758 0.00% 728,288
2009-05-13 2009-05-11 52.780 12,770 +568 0.00% 674,001
2009-05-12 2009-05-08 52.358 12,202 -2,652 0.00% 638,870
2009-05-08 2009-05-06 50.141 14,854 +758 0.00% 744,795
2009-05-06 2009-05-04 50.933 14,096 -948 0.00% 717,948
2009-05-05 2009-04-30 50.141 15,044 -1,894 0.00% 754,321
2009-05-04 2009-04-29 48.346 16,938 +1,894 0.01% 818,893
2009-04-30 2009-04-28 46.763 15,044 +948 0.00% 703,504
2009-04-29 2009-04-27 48.716 14,096 +2,652 0.00% 686,700
2009-04-23 2009-04-21 53.836 11,444 -3,789 0.00% 616,095
2009-04-21 2009-04-17 51.408 15,233 +3,789 0.00% 783,094
2009-04-06 2009-04-02 50.141 11,444 -1,137 0.00% 573,814
2009-04-03 2009-04-01 44.071 12,581 -1,894 0.00% 554,461
2009-03-31 2009-03-27 40.957 14,475 -1,137 0.00% 592,857
2009-03-26 2009-03-24 41.168 15,612 -1,137 0.00% 642,721
2009-03-20 2009-03-18 37.210 16,749 -2,842 0.01% 623,229
2009-03-19 2009-03-17 35.099 19,591 -1,515 0.01% 687,619
2009-03-18 2009-03-16 34.571 21,106 -3,790 0.01% 729,654
2009-03-17 2009-03-13 33.093 24,896 +3,790 0.01% 823,885
2009-03-06 2009-03-04 35.310 21,106 -1,327 0.01% 745,249
2009-03-04 2009-03-02 33.251 22,433 -1,894 0.01% 745,929
2009-02-20 2009-02-18 33.357 24,327 +1,136 0.01% 811,475
2009-02-19 2009-02-17 34.571 23,191 +1,516 0.01% 801,734
2009-02-18 2009-02-16 34.993 21,675 -379 0.01% 758,477
2009-02-10 2009-02-06 34.360 22,054 +758 0.01% 757,771
2009-02-09 2009-02-05 33.146 21,296 +1,137 0.01% 705,874
2009-02-06 2009-02-04 34.307 20,159 +1,895 0.01% 691,595
2009-02-04 2009-02-02 33.726 18,264 -758 0.01% 615,980
2009-02-02 2009-01-29 33.304 19,022 +758 0.01% 633,512
2009-01-23 2009-01-21 33.040 18,264 -758 0.01% 603,448
2009-01-20 2009-01-16 37.474 19,022 -3,979 0.01% 712,827
2009-01-16 2009-01-14 32.988 23,001 -1,326 0.01% 758,746
2009-01-15 2009-01-13 33.199 24,327 +3,410 0.01% 807,623
2009-01-14 2009-01-12 34.518 20,917 -947 0.01% 722,016
2009-01-12 2009-01-08 35.363 21,864 +2,084 0.01% 773,168
2009-01-09 2009-01-07 38.266 19,780 +1,894 0.01% 756,892
2009-01-07 2009-01-05 41.960 17,886 -1,894 0.01% 750,499
2009-01-05 2008-12-31 36.682 19,780 -569 0.01% 725,572
2008-12-30 2008-12-24 34.307 20,349 -6,252 0.01% 698,113
2008-12-29 2008-12-22 33.040 26,601 -7,768 0.01% 878,905
2008-12-23 2008-12-19 31.510 34,369 +189 0.01% 1,082,956
2008-12-22 2008-12-18 31.615 34,180 +1,137 0.01% 1,080,609
2008-12-19 2008-12-17 30.085 33,043 +2,274 0.01% 994,086
2008-12-18 2008-12-16 30.454 30,769 -948 0.01% 937,041
2008-12-17 2008-12-15 31.035 31,717 -3,789 0.01% 984,326
2008-12-16 2008-12-12 30.243 35,506 +2,274 0.01% 1,073,806
2008-12-15 2008-12-11 32.196 33,232 -2,653 0.01% 1,069,931
2008-12-12 2008-12-10 29.979 35,885 +1,516 0.01% 1,075,798
2008-12-11 2008-12-09 29.662 34,369 +758 0.01% 1,019,466
2008-12-10 2008-12-08 30.085 33,611 +8,905 0.01% 1,011,174
2008-12-09 2008-12-05 29.557 24,706 +4,547 0.01% 730,231
2008-12-08 2008-12-04 30.137 20,159 -758 0.01% 607,540
2008-12-05 2008-12-03 33.938 20,917 -3,789 0.01% 709,872
2008-12-03 2008-12-01 31.932 24,706 -3,032 0.01% 788,910
2008-12-02 2008-11-28 30.190 27,738 -758 0.01% 837,415
2008-12-01 2008-11-27 28.290 28,496 -3,789 0.01% 806,154
2008-11-28 2008-11-26 26.601 32,285 +758 0.01% 858,817
2008-11-25 2008-11-21 25.361 31,527 -4,547 0.01% 799,550
2008-11-24 2008-11-20 25.941 36,074 +8,715 0.01% 935,809
2008-11-21 2008-11-19 29.557 27,359 -568 0.01% 808,645
2008-11-20 2008-11-18 29.821 27,927 +189 0.01% 832,803
2008-11-19 2008-11-17 31.140 27,738 -758 0.01% 863,767
2008-11-18 2008-11-14 31.035 28,496 +758 0.01% 884,363
2008-11-17 2008-11-13 30.929 27,738 +3,032 0.01% 857,911
2008-11-12 2008-11-10 35.890 24,706 -3,790 0.01% 886,708
2008-11-11 2008-11-07 35.310 28,496 -2,084 0.01% 1,006,189
2008-11-10 2008-11-06 31.932 30,580 +758 0.01% 976,478
2008-11-07 2008-11-05 33.146 29,822 +7,200 0.01% 988,476
2008-11-06 2008-11-04 32.512 22,622 +3,600 0.01% 735,498
2008-11-05 2008-11-03 39.532 19,022 +758 0.01% 751,982
2008-11-04 2008-10-31 39.532 18,264 -3,790 0.01% 722,017
2008-11-03 2008-10-30 34.835 22,054 -2,273 0.01% 768,247
2008-10-31 2008-10-29 33.779 24,327 -8,716 0.01% 821,747
2008-10-30 2008-10-28 25.466 33,043 +2,274 0.01% 841,485
2008-10-29 2008-10-27 23.751 30,769 +6,442 0.01% 730,795
2008-10-27 2008-10-23 31.668 24,327 +1,894 0.01% 770,388
2008-10-24 2008-10-22 36.524 22,433 -758 0.01% 819,338
2008-10-23 2008-10-21 35.099 23,191 -1,894 0.01% 813,974
2008-10-21 2008-10-17 29.610 25,085 +4,926 0.01% 742,757
2008-10-20 2008-10-16 36.999 20,159 +4,168 0.01% 745,859
2008-10-15 2008-10-13 45.074 15,991 -1,137 0.01% 720,780
2008-10-14 2008-10-10 43.649 17,128 +758 0.01% 747,621
2008-10-09 2008-10-06 52.780 16,370 -3,789 0.01% 864,009
2008-10-08 2008-10-03 60.697 20,159 +8,336 0.01% 1,223,591
2008-10-06 2008-10-02 65.975 11,823 +1,895 0.00% 780,023
2008-10-03 2008-09-30 69.010 9,928 +1,516 0.00% 685,130
2008-09-30 2008-09-26 72.045 8,412 +1,894 0.00% 606,040
2008-09-23 2008-09-19 74.156 6,518 -757 0.00% 483,348
2008-09-22 2008-09-18 70.197 7,275 +757 0.00% 510,686
2008-09-19 2008-09-17 75.739 6,518 -757 0.00% 493,669
2008-09-12 2008-09-10 79.830 7,275 +1,515 0.00% 580,762
2008-09-09 2008-09-05 84.052 5,760 +758 0.00% 484,141
2008-09-08 2008-09-04 91.322 5,002 -568 0.00% 456,792
2008-09-05 2008-09-03 93.458 5,570 -1,995 0.00% 520,562
2008-09-02 2008-08-29 94.393 7,565 +187 0.00% 714,081
2008-09-01 2008-08-28 94.259 7,378 -1,123 0.00% 695,444
2008-08-29 2008-08-27 91.989 8,501 +1,498 0.00% 782,003
2008-08-28 2008-08-26 87.851 7,003 +562 0.00% 615,218
2008-08-26 2008-08-21 86.115 6,441 -562 0.00% 554,666
2008-08-25 2008-08-20 87.050 7,003 +1,311 0.00% 609,608
2008-08-21 2008-08-19 85.447 5,692 +1,498 0.00% 486,367
2008-08-20 2008-08-18 93.191 4,194 +1,123 0.00% 390,843
2008-08-18 2008-08-14 92.924 3,071 +749 0.00% 285,370
2008-08-13 2008-08-11 96.529 2,322 +749 0.00% 224,140
2008-08-05 2008-08-01 99.867 1,573 -187 0.00% 157,090
2008-07-25 2008-07-23 104.139 1,760 -1,498 0.00% 183,285
2008-06-20 2008-06-18 97.063 3,258 -2,996 0.00% 316,231
2008-06-19 2008-06-17 96.929 6,254 +2,996 0.00% 606,196
2008-06-17 2008-06-13 93.725 3,258 +749 0.00% 305,356
2008-06-16 2008-06-12 98.131 2,509 -562 0.00% 246,211
2008-06-11 2008-06-06 104.406 3,071 -749 0.00% 320,631
2008-05-27 2008-05-23 105.207 3,820 -2,434 0.00% 401,891
2008-05-23 2008-05-21 100.267 6,254 +374 0.00% 627,071
2008-05-22 2008-05-20 102.937 5,880 -749 0.00% 605,272
2008-05-21 2008-05-19 101.602 6,629 -374 0.00% 673,522
2008-05-20 2008-05-16 97.730 7,003 -936 0.00% 684,407
2008-05-19 2008-05-15 90.521 7,939 +561 0.00% 718,645
2008-05-16 2008-05-14 90.521 7,378 -374 0.00% 667,863
2008-05-15 2008-05-13 91.856 7,752 +1,498 0.00% 712,067
2008-05-08 2008-05-06 97.330 6,254 +374 0.00% 608,701
2008-05-06 2008-05-02 104.273 5,880 -1,498 0.00% 613,123
2008-05-05 2008-04-30 98.665 7,378 -749 0.00% 727,951
2008-04-29 2008-04-25 96.128 8,127 -1,498 0.00% 781,235
2008-04-28 2008-04-24 94.164 9,625 -1,498 0.00% 906,332
2008-04-25 2008-04-23 87.351 11,123 -692 0.00% 971,602
2008-04-21 2008-04-17 77.948 11,815 +734 0.00% 920,954
2008-04-18 2008-04-16 76.313 11,081 -367 0.00% 845,620
2008-04-17 2008-04-15 76.313 11,448 +367 0.00% 873,627
2008-04-15 2008-04-11 81.491 11,081 -183 0.00% 903,001
2008-04-10 2008-04-08 81.764 11,264 -734 0.00% 920,984
2008-04-08 2008-04-03 78.220 11,998 -734 0.00% 938,489
2008-04-03 2008-04-01 72.906 12,732 +367 0.00% 928,237
2008-04-02 2008-03-31 75.086 12,365 +734 0.00% 928,440
2008-04-01 2008-03-28 76.313 11,631 +367 0.00% 887,592
2008-03-26 2008-03-20 78.084 11,264 -734 0.00% 879,540
2008-03-25 2008-03-19 81.764 11,998 -1,101 0.00% 980,999
2008-03-20 2008-03-18 76.858 13,099 +2,569 0.00% 1,006,759
2008-03-18 2008-03-14 88.713 10,530 +1,467 0.00% 934,152
2008-03-12 2008-03-10 91.575 9,063 -734 0.00% 829,945
2008-03-06 2008-03-04 90.621 9,797 +734 0.00% 887,816
2008-02-12 2008-02-06 96.753 9,063 -2,568 0.00% 876,877
2008-02-05 2008-02-01 81.491 11,631 +550 0.00% 947,821
2008-02-04 2008-01-31 87.760 11,081 +367 0.00% 972,463
2008-02-01 2008-01-30 82.172 10,714 +734 0.00% 880,394
2008-01-31 2008-01-29 85.715 9,980 +1,651 0.00% 855,440
2008-01-24 2008-01-22 83.399 8,329 +917 0.00% 694,628
2008-01-22 2008-01-18 89.667 7,412 +734 0.00% 664,614
2008-01-21 2008-01-17 93.210 6,678 +734 0.00% 622,459
2008-01-18 2008-01-16 96.208 5,944 +734 0.00% 571,863
2008-01-17 2008-01-15 106.565 5,210 +1,467 0.00% 555,204
2008-01-16 2008-01-14 110.926 3,743 -1,100 0.00% 415,195
2008-01-14 2008-01-10 119.375 4,843 +1,834 0.00% 578,132
2008-01-09 2008-01-07 128.232 3,009 -734 0.00% 385,851
2007-12-20 2007-12-18 114.878 3,743 -1,100 0.00% 429,987
2007-12-18 2007-12-14 122.918 4,843 +2,018 0.00% 595,291
2007-12-12 2007-12-10 123.054 2,825 -367 0.00% 347,628
2007-12-11 2007-12-07 129.731 3,192 -367 0.00% 414,103
2007-12-07 2007-12-05 116.104 3,559 -1,835 0.00% 413,215
2007-12-06 2007-12-04 116.377 5,394 +1,835 0.00% 627,736
2007-12-04 2007-11-30 115.968 3,559 +734 0.00% 412,730
2007-10-30 2007-10-26 140.497 2,825 -367 0.00% 396,904
2007-10-29 2007-10-25 135.182 3,192 +367 0.00% 431,502
2007-10-17 2007-10-15 136.273 2,825 -367 0.00% 384,970
2007-10-15 2007-10-11 136.273 3,192 -1,835 0.00% 434,982
2007-10-02 2007-09-27 137.772 5,027 +367 0.00% 692,577
2007-09-25 2007-09-21 140.497 4,660 -367 0.00% 654,716
2007-09-24 2007-09-20 137.772 5,027 +367 0.00% 692,577
2007-09-13 2007-09-11 125.049 4,660 +29 0.00% 582,730
2007-09-04 2007-08-31 126.146 4,631 -547 0.00% 584,183
2007-08-29 2007-08-27 117.919 5,178 -1,459 0.00% 610,586
2007-08-28 2007-08-24 112.572 6,637 +365 0.00% 747,139
2007-08-24 2007-08-22 116.822 6,272 +182 0.00% 732,710
2007-08-22 2007-08-20 106.950 6,090 -364 0.00% 651,326
2007-08-21 2007-08-17 96.118 6,454 -365 0.00% 620,345
2007-08-20 2007-08-16 101.465 6,819 +2,917 0.00% 691,893
2007-08-08 2007-08-06 109.967 3,902 +183 0.00% 429,090
2007-08-01 2007-07-30 120.799 3,719 -365 0.00% 449,250
2007-07-31 2007-07-27 119.290 4,084 -1,094 0.00% 487,182
2007-07-27 2007-07-25 124.089 5,178 -365 0.00% 642,535
2007-07-25 2007-07-23 119.702 5,543 -3,646 0.00% 663,507
2007-07-19 2007-07-17 115.588 9,189 +3,646 0.00% 1,062,141
2007-07-18 2007-07-16 110.378 5,543 -1,823 0.00% 611,825
2007-07-17 2007-07-13 108.733 7,366 -365 0.00% 800,924
2007-07-13 2007-07-11 106.127 7,731 +365 0.00% 820,471
2007-07-12 2007-07-10 107.773 7,366 -365 0.00% 793,854
2007-07-09 2007-07-05 102.837 7,731 -1,823 0.00% 795,030
2007-07-06 2007-07-04 101.877 9,554 -182 0.00% 973,331
2007-07-05 2007-07-03 101.603 9,736 -365 0.00% 989,202
2007-06-29 2007-06-27 100.506 10,101 +1,094 0.00% 1,015,207
2007-06-28 2007-06-26 99.272 9,007 +1,823 0.00% 894,139
2007-06-27 2007-06-25 98.038 7,184 -1,823 0.00% 704,302
2007-06-26 2007-06-22 96.118 9,007 0.00% 865,734

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