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: ABCI SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 15.160 377,000 +0 0.06% 5,715,320
2025-10-13 2025-10-09 15.320 377,000 +0 0.06% 5,775,640
2025-10-10 2025-10-08 15.390 377,000 +0 0.06% 5,802,030
2025-10-09 2025-10-06 15.420 377,000 +6,000 0.06% 5,813,340
2025-09-18 2025-09-16 15.298 371,000 +2,132 0.06% 5,675,530
2025-08-08 2025-08-06 17.903 368,868 -1,988 0.06% 6,603,805
2025-07-15 2025-07-11 14.926 370,856 -3,977 0.06% 5,535,317
2025-05-30 2025-05-28 11.743 374,833 +2,429 0.06% 4,401,724
2025-05-13 2025-05-09 10.589 372,404 -5,927 0.06% 3,943,420
2025-05-09 2025-05-07 10.427 378,331 +5,927 0.06% 3,944,901
2025-04-29 2025-04-25 9.293 372,404 -9,878 0.06% 3,460,860
2025-04-24 2025-04-22 9.395 382,282 +9,878 0.07% 3,591,359
2025-04-22 2025-04-16 9.587 372,404 -19,756 0.06% 3,570,190
2025-03-11 2025-03-07 9.718 392,160 -39,513 0.07% 3,811,198
2025-03-10 2025-03-06 9.476 431,673 +39,513 0.07% 4,090,324
2025-02-27 2025-02-25 8.919 392,160 -59,269 0.07% 3,497,568
2025-02-21 2025-02-19 9.445 451,429 +59,269 0.08% 4,263,813
2025-02-17 2025-02-13 9.060 392,160 -59,269 0.07% 3,553,148
2025-02-14 2025-02-12 8.990 451,429 +59,269 0.08% 4,058,162
2025-02-11 2025-02-07 9.354 392,160 -29,634 0.07% 3,668,278
2025-02-04 2025-01-28 9.222 421,794 +29,634 0.07% 3,889,966
2025-01-06 2025-01-02 10.913 392,160 -59,269 0.07% 4,279,658
2024-12-13 2024-12-11 10.771 451,429 +59,269 0.08% 4,862,483
2024-12-12 2024-12-10 10.609 392,160 -59,269 0.07% 4,160,558
2024-12-10 2024-12-06 10.609 451,429 +59,269 0.08% 4,789,363
2024-12-06 2024-12-04 10.447 392,160 -59,269 0.07% 4,097,038
2024-11-29 2024-11-27 10.528 451,429 +59,269 0.08% 4,752,803
2024-11-07 2024-11-05 12.634 392,160 -49,391 0.07% 4,954,558
2024-11-06 2024-11-04 11.885 441,551 +49,391 0.08% 5,247,784
2024-10-31 2024-10-29 12.533 392,160 +7,902 0.07% 4,914,858
2024-10-15 2024-10-10 12.978 384,258 -1,975 0.07% 4,986,984
2024-10-14 2024-10-09 13.127 386,233 -1,976 0.07% 5,069,911
2024-10-10 2024-10-08 14.040 388,209 -54,410 0.07% 5,450,274
2024-10-09 2024-10-07 15.338 442,619 -3,943 0.08% 6,788,886
2024-10-08 2024-10-04 14.202 446,562 +69,005 0.08% 6,342,003
2024-10-02 2024-09-27 12.985 377,557 -55,204 0.06% 4,902,405
2024-09-30 2024-09-26 12.498 432,761 +59,148 0.07% 5,408,483
2024-09-27 2024-09-25 12.254 373,613 -51,261 0.06% 4,578,314
2024-09-26 2024-09-24 12.234 424,874 +61,118 0.07% 5,197,855
2024-09-25 2024-09-23 12.437 363,756 -78,863 0.06% 4,523,945
2024-09-24 2024-09-20 12.376 442,619 +19,716 0.08% 5,477,805
2024-09-23 2024-09-19 13.045 422,903 +59,147 0.07% 5,516,942
2024-08-29 2024-08-27 14.608 363,756 -59,147 0.06% 5,313,606
2024-08-28 2024-08-26 14.587 422,903 +59,147 0.07% 6,169,022
2024-07-19 2024-07-17 16.718 363,756 -5,914 0.06% 6,081,127
2024-07-15 2024-07-11 18.158 369,670 -3,943 0.06% 6,712,494
2024-07-03 2024-06-28 17.854 373,613 -9,858 0.06% 6,670,391
2024-06-03 2024-05-30 14.234 383,471 +320 0.07% 5,458,329
2024-05-31 2024-05-29 14.275 383,151 -19,700 0.07% 5,469,334
2024-03-05 2024-03-01 11.655 402,851 +9,850 0.07% 4,695,324
2024-01-15 2024-01-11 10.945 393,001 +9,850 0.07% 4,301,219
2023-11-22 2023-11-20 8.599 383,151 -1,970 0.07% 3,294,827
2023-10-30 2023-10-26 8.325 385,121 -1,970 0.07% 3,206,197
2023-06-14 2023-06-12 10.843 387,091 -1,970 0.07% 4,197,237
2023-05-29 2023-05-24 11.728 389,061 +402 0.07% 4,563,015
2023-05-11 2023-05-09 11.566 388,659 -3,936 0.07% 4,495,100
2023-05-02 2023-04-27 12.155 392,595 -9,839 0.07% 4,772,042
2023-04-26 2023-04-24 11.322 402,434 -9,840 0.07% 4,556,257
2023-03-17 2023-03-15 10.163 412,274 +17,711 0.07% 4,190,003
2023-03-06 2023-03-02 8.639 394,563 -3,935 0.07% 3,408,503
2023-02-28 2023-02-24 8.009 398,498 -31,487 0.07% 3,191,396
2023-02-27 2023-02-23 7.795 429,985 +31,487 0.07% 3,351,792
2023-02-13 2023-02-09 8.090 398,498 -21,647 0.07% 3,223,796
2023-02-10 2023-02-08 7.887 420,145 +21,647 0.07% 3,313,518
2023-01-26 2023-01-19 7.196 398,498 -11,808 0.07% 2,867,397
2023-01-13 2023-01-11 7.216 410,306 -11,807 0.07% 2,960,701
2022-11-24 2022-11-22 8.273 422,113 -1,968 0.07% 3,492,058
2022-11-08 2022-11-04 7.511 424,081 +1,968 0.07% 3,185,089
2022-08-01 2022-07-28 8.009 422,113 +17,711 0.07% 3,380,518
2022-06-09 2022-06-07 5.569 404,402 -45,262 0.07% 2,252,279
2022-06-08 2022-06-06 5.732 449,664 +45,262 0.08% 2,577,482
2022-05-30 2022-05-26 5.590 404,402 -25,583 0.07% 2,260,499
2022-05-27 2022-05-25 5.498 429,985 +25,583 0.07% 2,364,171
2022-05-26 2022-05-24 5.386 404,402 -31,486 0.07% 2,178,299
2022-05-25 2022-05-23 5.386 435,888 +31,486 0.07% 2,347,897
2022-05-23 2022-05-19 5.533 404,402 +12,215 0.07% 2,237,669
2022-05-20 2022-05-18 5.596 392,187 +1,908 0.07% 2,194,740
2022-05-18 2022-05-16 5.628 390,279 -1,908 0.07% 2,196,333
2022-05-06 2022-05-04 5.533 392,187 -5,725 0.07% 2,170,080
2022-05-04 2022-04-29 5.628 397,912 +9,542 0.07% 2,239,288
2022-01-11 2022-01-07 8.080 388,370 -17,176 0.07% 3,137,969
2022-01-10 2022-01-06 7.944 405,546 +17,176 0.07% 3,221,499
2022-01-03 2021-12-29 8.279 388,370 -9,542 0.07% 3,215,299
2021-12-29 2021-12-24 8.111 397,912 +9,542 0.07% 3,227,577
2021-12-07 2021-12-03 7.042 388,370 -3,817 0.07% 2,735,039
2021-12-06 2021-12-02 7.042 392,187 +3,817 0.07% 2,761,920
2021-11-18 2021-11-16 7.147 388,370 -9,542 0.07% 2,775,739
2021-11-12 2021-11-10 7.126 397,912 -9,543 0.07% 2,835,597
2021-11-10 2021-11-08 7.011 407,455 +9,543 0.07% 2,856,633
2021-11-09 2021-11-05 7.126 397,912 +5,725 0.07% 2,835,597
2021-11-08 2021-11-04 7.304 392,187 +9,542 0.07% 2,864,670
2021-10-06 2021-10-04 7.566 382,645 -20,993 0.07% 2,895,222
2021-10-05 2021-09-30 7.483 403,638 +20,993 0.07% 3,020,222
2021-09-27 2021-09-23 8.006 382,645 -22,901 0.07% 3,063,642
2021-09-24 2021-09-21 7.472 405,546 +22,901 0.07% 3,030,249
2021-09-21 2021-09-17 7.577 382,645 -28,627 0.07% 2,899,232
2021-09-17 2021-09-15 7.682 411,272 +28,627 0.07% 3,159,234
2021-09-15 2021-09-13 8.677 382,645 -72,521 0.07% 3,320,282
2021-09-14 2021-09-10 8.394 455,166 +72,521 0.08% 3,820,771
2021-09-06 2021-09-02 7.441 382,645 -5,725 0.07% 2,847,102
2021-09-02 2021-08-31 7.378 388,370 -9,542 0.07% 2,865,279
2021-08-25 2021-08-23 6.917 397,912 +9,542 0.07% 2,752,198
2021-08-19 2021-08-17 6.560 388,370 -19,085 0.07% 2,547,819
2021-08-18 2021-08-16 6.749 407,455 +19,085 0.07% 2,749,883
2021-07-26 2021-07-22 6.948 388,370 -57,254 0.07% 2,698,409
2021-07-22 2021-07-20 6.875 445,624 +57,254 0.08% 3,063,522
2021-07-09 2021-07-07 7.503 388,370 -61,071 0.07% 2,914,119
2021-07-08 2021-07-06 7.545 449,441 +61,071 0.08% 3,391,203
2021-06-23 2021-06-21 7.818 388,370 -7,634 0.07% 3,036,219
2021-06-18 2021-06-16 7.640 396,004 +3,817 0.07% 3,025,351
2021-06-17 2021-06-15 7.765 392,187 +3,817 0.07% 3,045,510
2021-06-01 2021-05-28 8.150 388,370 +14,039 0.07% 3,165,124
2021-05-31 2021-05-27 8.236 374,331 -35,297 0.07% 3,082,949
2021-05-28 2021-05-26 8.064 409,628 +35,297 0.07% 3,303,092
2021-05-27 2021-05-25 8.074 374,331 -20,435 0.07% 3,022,499
2021-05-25 2021-05-21 8.021 394,766 +20,435 0.07% 3,166,250
2021-05-14 2021-05-12 7.827 374,331 -79,882 0.07% 2,929,809
2021-05-12 2021-05-10 8.053 454,213 +79,882 0.08% 3,657,719
2021-05-07 2021-05-05 8.021 374,331 -31,581 0.07% 3,002,349
2021-05-06 2021-05-04 8.214 405,912 -5,574 0.07% 3,334,307
2021-05-05 2021-05-03 7.988 411,486 +37,155 0.07% 3,287,064
2021-05-04 2021-04-30 8.139 374,331 +61,305 0.07% 3,046,679
2021-04-20 2021-04-16 9.366 313,026 +53,874 0.06% 2,931,898
2021-03-11 2021-03-09 8.376 259,152 -18,578 0.05% 2,170,618
2021-03-10 2021-03-08 8.516 277,730 +18,578 0.05% 2,365,094
2021-03-03 2021-03-01 9.323 259,152 -18,578 0.05% 2,416,137
2021-03-02 2021-02-26 9.065 277,730 +18,578 0.05% 2,517,585
2021-02-26 2021-02-24 9.829 259,152 +9,288 0.05% 2,547,267
2021-02-19 2021-02-17 9.399 249,864 -31,581 0.05% 2,348,373
2021-02-18 2021-02-16 9.237 281,445 +31,581 0.05% 2,599,740
2021-02-10 2021-02-08 8.720 249,864 -74,309 0.05% 2,178,903
2021-02-09 2021-02-05 8.710 324,173 +74,309 0.06% 2,823,414
2021-02-02 2021-01-29 8.957 249,864 -27,866 0.05% 2,238,083
2021-02-01 2021-01-28 9.108 277,730 +27,866 0.05% 2,529,545
2021-01-27 2021-01-25 10.335 249,864 -14,861 0.05% 2,582,403
2021-01-26 2021-01-22 10.529 264,725 -3,716 0.05% 2,787,295
2021-01-22 2021-01-20 10.938 268,441 +9,289 0.05% 2,936,241
2021-01-06 2021-01-04 9.926 259,152 -13,376 0.05% 2,572,377
2020-12-28 2020-12-22 7.633 272,528 -57,589 0.05% 2,080,207
2020-12-23 2020-12-21 7.816 330,117 +57,589 0.06% 2,580,202
2020-12-18 2020-12-16 8.074 272,528 -52,016 0.05% 2,200,501
2020-12-17 2020-12-15 8.182 324,544 +52,016 0.06% 2,655,439
2020-12-14 2020-12-10 8.182 272,528 -16,719 0.05% 2,229,841
2020-12-11 2020-12-09 8.236 289,247 +16,719 0.05% 2,382,207
2020-12-10 2020-12-08 8.150 272,528 -27,866 0.05% 2,221,039
2020-12-09 2020-12-07 8.247 300,394 +27,866 0.05% 2,477,246
2020-12-08 2020-12-04 8.365 272,528 -1,858 0.05% 2,279,719
2020-12-01 2020-11-27 8.806 274,386 -9,288 0.05% 2,416,376
2020-11-30 2020-11-26 8.753 283,674 -9,289 0.05% 2,482,900
2020-11-27 2020-11-25 8.613 292,963 +9,289 0.05% 2,523,201
2020-11-13 2020-11-11 8.527 283,674 -48,301 0.05% 2,418,766
2020-11-12 2020-11-10 8.645 331,975 +48,301 0.06% 2,869,922
2020-11-09 2020-11-05 8.527 283,674 -5,573 0.05% 2,418,766
2020-11-05 2020-11-03 8.376 289,247 +5,573 0.05% 2,422,689
2020-09-30 2020-09-28 8.580 283,674 +1,858 0.05% 2,434,036
2020-09-16 2020-09-14 8.376 281,816 -26,009 0.05% 2,360,448
2020-09-15 2020-09-11 8.365 307,825 +26,009 0.06% 2,574,981
2020-09-08 2020-09-04 8.645 281,816 -46,444 0.05% 2,436,298
2020-09-04 2020-09-02 8.936 328,260 +46,444 0.06% 2,933,224
2020-09-03 2020-09-01 9.560 281,816 -26,009 0.05% 2,694,187
2020-09-02 2020-08-31 9.452 307,825 +24,151 0.06% 2,909,696
2020-09-01 2020-08-28 9.872 283,674 +9,288 0.05% 2,800,516
2020-08-28 2020-08-26 9.237 274,386 -40,869 0.05% 2,534,536
2020-08-27 2020-08-25 9.560 315,255 +40,869 0.06% 3,013,867
2020-08-20 2020-08-18 10.443 274,386 -27,865 0.05% 2,865,384
2020-08-19 2020-08-17 10.572 302,251 +27,865 0.05% 3,195,423
2020-08-17 2020-08-13 10.454 274,386 -66,878 0.05% 2,868,338
2020-08-14 2020-08-12 10.626 341,264 +66,878 0.06% 3,626,242
2020-08-13 2020-08-11 11.498 274,386 -20,435 0.05% 3,154,877
2020-08-12 2020-08-10 11.390 294,821 -65,020 0.05% 3,358,097
2020-08-11 2020-08-07 11.735 359,841 +72,451 0.07% 4,222,662
2020-08-10 2020-08-06 12.036 287,390 +11,147 0.05% 3,459,096
2020-08-05 2020-08-03 12.101 276,243 +9,288 0.05% 3,342,772
2020-08-03 2020-07-30 11.606 266,955 -37,154 0.05% 3,098,175
2020-07-31 2020-07-29 11.606 304,109 +27,866 0.06% 3,529,370
2020-07-30 2020-07-28 11.606 276,243 -55,732 0.05% 3,205,968
2020-07-29 2020-07-27 11.261 331,975 +65,020 0.06% 3,738,404
2020-07-28 2020-07-24 13.134 266,955 +1,858 0.05% 3,506,284
2020-07-27 2020-07-23 13.156 265,097 -14,862 0.05% 3,487,588
2020-07-24 2020-07-22 12.165 279,959 +26,008 0.05% 3,405,823
2020-07-23 2020-07-21 11.433 253,951 -3,715 0.05% 2,903,512
2020-07-16 2020-07-14 11.283 257,666 -6,131 0.05% 2,907,151
2020-07-15 2020-07-13 10.734 263,797 -9,288 0.05% 2,831,484
2020-05-20 2020-05-18 6.341 273,085 -9,289 0.05% 1,731,659
2020-04-27 2020-04-23 5.469 282,374 -53,874 0.05% 1,544,321
2020-04-24 2020-04-22 5.329 336,248 +53,874 0.06% 1,791,901
2020-04-14 2020-04-08 5.415 282,374 -5,573 0.05% 1,529,121
2020-04-01 2020-03-30 4.855 287,947 -100,317 0.05% 1,398,100
2020-03-31 2020-03-27 4.468 388,264 +100,317 0.07% 1,734,700
2020-03-17 2020-03-13 5.049 287,947 -46,443 0.05% 1,453,900
2020-03-13 2020-03-11 5.329 334,390 +46,443 0.06% 1,782,000
2020-03-12 2020-03-10 5.286 287,947 -33,439 0.05% 1,522,100
2020-03-11 2020-03-09 5.211 321,386 +33,439 0.06% 1,674,640
2020-02-24 2020-02-20 5.814 287,947 -39,012 0.05% 1,674,000
2020-02-20 2020-02-18 5.835 326,959 +39,012 0.06% 1,907,839
2020-02-05 2020-02-03 5.351 287,947 -46,443 0.05% 1,540,700
2020-01-30 2020-01-24 6.201 334,390 -18,577 0.06% 2,073,600
2020-01-20 2020-01-16 6.352 352,967 -50,159 0.06% 2,241,998
2020-01-16 2020-01-14 6.438 403,126 +50,159 0.07% 2,595,322
2020-01-15 2020-01-13 6.492 352,967 -66,878 0.06% 2,291,398
2020-01-14 2020-01-10 6.567 419,845 -7,431 0.08% 2,757,198
2020-01-13 2020-01-09 6.546 427,276 +76,166 0.08% 2,796,799
2020-01-10 2020-01-08 6.761 351,110 +7,431 0.06% 2,373,843
2020-01-07 2020-01-03 6.416 343,679 -9,288 0.06% 2,205,202
2020-01-06 2020-01-02 6.427 352,967 +9,288 0.06% 2,268,598
2019-12-23 2019-12-19 6.330 343,679 -144,902 0.06% 2,175,602
2019-12-19 2019-12-17 6.460 488,581 +107,748 0.09% 3,156,000
2019-12-18 2019-12-16 6.395 380,833 -72,451 0.07% 2,435,399
2019-12-17 2019-12-13 6.277 453,284 -3,716 0.08% 2,845,038
2019-12-16 2019-12-12 6.212 457,000 +78,025 0.08% 2,838,842
2019-12-11 2019-12-09 6.169 378,975 -18,578 0.07% 2,337,838
2019-12-09 2019-12-05 6.029 397,553 -1,857 0.07% 2,396,802
2019-11-29 2019-11-27 6.309 399,410 -1,858 0.07% 2,519,798
2019-11-28 2019-11-26 6.416 401,268 -65,020 0.07% 2,574,720
2019-11-26 2019-11-22 6.266 466,288 +65,020 0.08% 2,921,638
2019-11-13 2019-11-11 6.330 401,268 -46,443 0.07% 2,540,160
2019-11-11 2019-11-07 6.599 447,711 +44,585 0.08% 2,954,659
2019-11-07 2019-11-05 6.664 403,126 +29,724 0.07% 2,686,462
2019-11-04 2019-10-31 6.384 373,402 -48,301 0.07% 2,383,859
2019-11-01 2019-10-30 6.513 421,703 +46,443 0.08% 2,746,700
2019-10-30 2019-10-28 6.599 375,260 -5,573 0.07% 2,476,520
2019-10-29 2019-10-25 6.610 380,833 -131,898 0.07% 2,517,399
2019-10-28 2019-10-24 6.718 512,731 +135,613 0.09% 3,444,477
2019-10-24 2019-10-22 6.341 377,118 -31,581 0.07% 2,391,342
2019-10-23 2019-10-21 6.320 408,699 +31,581 0.07% 2,582,800
2019-10-18 2019-10-16 6.395 377,118 -11,146 0.07% 2,411,642
2019-10-17 2019-10-15 6.373 388,264 -98,459 0.07% 2,474,560
2019-10-16 2019-10-14 6.492 486,723 +111,463 0.09% 3,159,718
2019-10-15 2019-10-11 6.244 375,260 +5,573 0.07% 2,343,200
2019-10-10 2019-10-08 6.309 369,687 -27,866 0.07% 2,332,281
2019-10-09 2019-10-04 6.341 397,553 -46,443 0.07% 2,520,923
2019-10-08 2019-10-03 6.449 443,996 +52,017 0.08% 2,863,222
2019-10-04 2019-10-02 6.513 391,979 +5,573 0.07% 2,553,097
2019-09-20 2019-09-18 7.299 386,406 -48,301 0.07% 2,820,478
2019-09-19 2019-09-17 7.396 434,707 +48,301 0.08% 3,215,160
2019-09-17 2019-09-13 7.525 386,406 -44,586 0.07% 2,907,838
2019-09-13 2019-09-11 7.558 430,992 +42,728 0.08% 3,257,283
2019-09-12 2019-09-10 7.622 388,264 -3,715 0.07% 2,959,440
2019-09-10 2019-09-06 7.902 391,979 -113,321 0.07% 3,097,477
2019-09-09 2019-09-05 7.956 505,300 +111,463 0.09% 4,020,156
2019-09-06 2019-09-04 7.881 393,837 +1,858 0.07% 3,103,679
2019-09-04 2019-09-02 7.827 391,979 -9,289 0.07% 3,067,937
2019-09-03 2019-08-30 7.493 401,268 -27,866 0.07% 3,006,720
2019-09-02 2019-08-29 7.019 429,134 -78,024 0.08% 3,012,241
2019-08-30 2019-08-28 7.084 507,158 +105,890 0.09% 3,592,678
2019-08-29 2019-08-27 7.030 401,268 -1,858 0.07% 2,820,960
2019-08-27 2019-08-23 7.235 403,126 -40,870 0.07% 2,916,482
2019-08-26 2019-08-22 7.342 443,996 +40,870 0.08% 3,259,963
2019-08-23 2019-08-21 7.332 403,126 -120,752 0.07% 2,955,542
2019-08-22 2019-08-20 7.396 523,878 +118,895 0.10% 3,874,682
2019-08-19 2019-08-15 7.493 404,983 -3,716 0.07% 3,034,556
2019-08-16 2019-08-14 7.698 408,699 +1,858 0.07% 3,146,001
2019-08-15 2019-08-13 7.375 406,841 -9,289 0.07% 3,000,298
2019-08-13 2019-08-09 7.601 416,130 +5,573 0.08% 3,162,881
2019-08-12 2019-08-08 7.859 410,557 -53,874 0.07% 3,226,603
2019-08-08 2019-08-06 7.202 464,431 +78,025 0.08% 3,345,003
2019-07-29 2019-07-25 8.322 386,406 -27,866 0.07% 3,215,678
2019-07-26 2019-07-24 8.128 414,272 +5,573 0.08% 3,367,299
2019-07-25 2019-07-23 8.128 408,699 +13,004 0.07% 3,322,001
2019-07-19 2019-07-17 8.257 395,695 -3,715 0.07% 3,267,421
2019-07-18 2019-07-16 8.408 399,410 +3,715 0.07% 3,358,297
2019-07-09 2019-07-05 8.236 395,695 -55,732 0.07% 3,258,901
2019-07-08 2019-07-04 8.225 451,427 +55,732 0.08% 3,713,044
2019-07-05 2019-07-03 8.753 395,695 +5,573 0.07% 3,463,381
2019-07-04 2019-07-02 8.268 390,122 -11,146 0.07% 3,225,602
2019-07-02 2019-06-27 7.396 401,268 -118,894 0.07% 2,967,840
2019-06-28 2019-06-26 7.515 520,162 +98,459 0.09% 3,908,798
2019-06-27 2019-06-25 6.998 421,703 +26,008 0.08% 2,951,000
2019-06-25 2019-06-21 7.321 395,695 +1,858 0.07% 2,896,801
2019-06-18 2019-06-14 6.955 393,837 -27,866 0.07% 2,739,039
2019-06-17 2019-06-13 6.513 421,703 +29,724 0.08% 2,746,700
2019-05-29 2019-05-27 6.513 391,979 -18,578 0.07% 2,553,097
2019-05-28 2019-05-24 6.589 410,557 +18,578 0.07% 2,705,042
2019-05-27 2019-05-23 6.524 391,979 -20,435 0.07% 2,557,317
2019-05-24 2019-05-22 6.772 412,414 +18,577 0.07% 2,792,757
2019-05-23 2019-05-21 6.718 393,837 -63,163 0.07% 2,645,759
2019-05-22 2019-05-20 6.686 457,000 +63,163 0.08% 3,055,322
2019-05-20 2019-05-16 7.299 393,837 -1,858 0.07% 2,874,719
2019-05-16 2019-05-14 7.030 395,695 -126,325 0.07% 2,781,781
2019-05-15 2019-05-10 7.396 522,020 +120,752 0.09% 3,860,940
2019-05-14 2019-05-09 6.966 401,268 -37,154 0.07% 2,795,040
2019-05-10 2019-05-08 7.213 438,422 +35,296 0.08% 3,162,396
2019-05-09 2019-05-07 7.353 403,126 -122,609 0.07% 2,964,222
2019-05-08 2019-05-06 7.407 525,735 +114,249 0.10% 3,894,077
2019-05-07 2019-05-03 8.107 411,486 -928 0.07% 3,335,794
2019-05-06 2019-05-02 7.848 412,414 +16,719 0.07% 3,236,757
2019-04-29 2019-04-25 8.720 395,695 -52,016 0.07% 3,450,601
2019-04-26 2019-04-24 8.893 447,711 +52,016 0.08% 3,981,319
2019-04-25 2019-04-23 8.946 395,695 -31,581 0.07% 3,540,061
2019-04-24 2019-04-18 9.679 427,276 -79,882 0.08% 4,135,398
2019-04-23 2019-04-17 9.269 507,158 +79,882 0.09% 4,701,058
2019-04-17 2019-04-15 9.431 427,276 -9,289 0.08% 4,029,599
2019-04-16 2019-04-12 9.775 436,565 +9,289 0.08% 4,267,602
2019-04-15 2019-04-11 10.098 427,276 -9,289 0.08% 4,314,798
2019-04-11 2019-04-09 10.960 436,565 +18,577 0.08% 4,784,603
2019-04-10 2019-04-08 10.852 417,988 -1,857 0.08% 4,536,005
2019-04-04 2019-04-02 9.872 419,845 +1,857 0.08% 4,144,837
2019-04-02 2019-03-29 9.248 417,988 -1,857 0.08% 3,865,504
2019-03-25 2019-03-21 8.570 419,845 +1,857 0.08% 3,597,918
2019-03-21 2019-03-19 8.613 417,988 +11,147 0.08% 3,600,004
2019-03-18 2019-03-14 8.139 406,841 -1,858 0.07% 3,311,278
2019-03-15 2019-03-13 8.064 408,699 -39,012 0.07% 3,295,601
2019-03-14 2019-03-12 8.505 447,711 +37,154 0.08% 3,807,799
2019-03-13 2019-03-11 8.505 410,557 +9,289 0.07% 3,491,803
2019-03-06 2019-03-04 8.559 401,268 -105,890 0.07% 3,434,400
2019-03-05 2019-03-01 8.516 507,158 +109,605 0.09% 4,318,858
2019-03-01 2019-02-27 8.419 397,553 -13,004 0.07% 3,346,963
2019-02-28 2019-02-26 8.290 410,557 +13,004 0.07% 3,403,403
2019-02-25 2019-02-21 8.053 397,553 -91,028 0.07% 3,201,443
2019-02-22 2019-02-20 8.064 488,581 +61,305 0.09% 3,939,740
2019-02-21 2019-02-19 7.375 427,276 +37,154 0.08% 3,150,999
2019-02-19 2019-02-15 7.235 390,122 -50,158 0.07% 2,822,402
2019-02-15 2019-02-13 7.730 440,280 +48,301 0.08% 3,403,318
2019-02-11 2019-02-04 7.450 391,979 +5,573 0.07% 2,920,237
2019-02-01 2019-01-30 6.664 386,406 +5,573 0.07% 2,575,038
2019-01-29 2019-01-25 5.997 380,833 -40,870 0.07% 2,283,699
2019-01-28 2019-01-24 5.878 421,703 +39,012 0.08% 2,478,840
2019-01-24 2019-01-22 5.792 382,691 -37,154 0.07% 2,216,561
2019-01-23 2019-01-21 5.846 419,845 +37,154 0.08% 2,454,358
2019-01-17 2019-01-15 5.867 382,691 -31,581 0.07% 2,245,401
2019-01-16 2019-01-14 5.867 414,272 +31,581 0.08% 2,430,699
2019-01-02 2018-12-27 5.437 382,691 -16,719 0.07% 2,080,601
2018-11-20 2018-11-16 6.277 399,410 -11,147 0.07% 2,506,898
2018-10-29 2018-10-25 5.652 410,557 -9,288 0.07% 2,320,502
2018-10-15 2018-10-11 5.900 419,845 -3,716 0.08% 2,476,958
2018-10-09 2018-10-05 6.621 423,561 -22,292 0.08% 2,804,402
2018-10-05 2018-10-03 6.836 445,853 +20,435 0.08% 3,047,997
2018-10-02 2018-09-27 6.998 425,418 -76,167 0.08% 2,976,997
2018-09-28 2018-09-26 6.858 501,585 +78,024 0.09% 3,439,800
2018-09-26 2018-09-21 6.890 423,561 +3,716 0.08% 2,918,402
2018-09-18 2018-09-14 6.352 419,845 -1,858 0.08% 2,666,798
2018-09-17 2018-09-13 6.373 421,703 -61,305 0.08% 2,687,680
2018-09-14 2018-09-12 6.244 483,008 +65,020 0.09% 3,016,001
2018-09-07 2018-09-05 6.632 417,988 -96,601 0.08% 2,772,003
2018-09-06 2018-09-04 6.879 514,589 +98,459 0.09% 3,540,059
2018-08-28 2018-08-24 7.708 416,130 -3,715 0.08% 3,207,681
2018-08-17 2018-08-15 7.978 419,845 -39,012 0.08% 3,349,318
2018-08-16 2018-08-14 8.279 458,857 +35,296 0.08% 3,798,856
2018-08-02 2018-07-31 8.763 423,561 -37,154 0.08% 3,711,843
2018-08-01 2018-07-30 8.742 460,715 +37,154 0.08% 4,027,519
2018-07-31 2018-07-27 8.742 423,561 -9,288 0.08% 3,702,723
2018-07-27 2018-07-25 8.817 432,849 -120,752 0.08% 3,816,537
2018-07-26 2018-07-24 8.871 553,601 +26,008 0.10% 4,911,037
2018-07-25 2018-07-23 8.817 527,593 +94,744 0.10% 4,651,919
2018-07-23 2018-07-19 8.839 432,849 -22,293 0.08% 3,825,857
2018-07-20 2018-07-18 8.882 455,142 +22,293 0.08% 4,042,500
2018-07-18 2018-07-16 8.871 432,849 -52,017 0.08% 3,839,837
2018-07-17 2018-07-13 8.893 484,866 +14,862 0.09% 4,311,724
2018-07-16 2018-07-12 8.774 470,004 +37,155 0.09% 4,123,902
2018-07-11 2018-07-09 8.494 432,849 -1,858 0.08% 3,676,737
2018-07-05 2018-07-03 8.699 434,707 +1,858 0.08% 3,781,440
2018-07-04 2018-06-29 8.720 432,849 +18,577 0.08% 3,774,597
2018-07-03 2018-06-28 8.333 414,272 -1,858 0.08% 3,452,039
2018-06-29 2018-06-27 8.656 416,130 -94,744 0.08% 3,601,922
2018-06-28 2018-06-26 8.957 510,874 +92,886 0.09% 4,576,003
2018-06-07 2018-06-05 9.915 417,988 +1,858 0.08% 4,144,505
2018-06-05 2018-06-01 9.625 416,130 +16,720 0.08% 4,005,122
2018-06-04 2018-05-31 9.754 399,410 +1,857 0.07% 3,895,797
2018-06-01 2018-05-30 9.700 397,553 +16,720 0.07% 3,856,284
2018-05-30 2018-05-28 10.271 380,833 -37,155 0.07% 3,911,399
2018-05-29 2018-05-25 10.507 417,988 +37,155 0.08% 4,392,005
2018-05-24 2018-05-21 10.615 380,833 -55,732 0.07% 4,042,599
2018-05-23 2018-05-18 10.529 436,565 +46,443 0.08% 4,596,602
2018-05-21 2018-05-17 10.518 390,122 -9,288 0.07% 4,103,403
2018-05-03 2018-04-30 11.046 399,410 -37,155 0.07% 4,411,796
2018-05-02 2018-04-27 11.046 436,565 +39,012 0.08% 4,822,203
2018-04-24 2018-04-20 11.197 397,553 +5,574 0.07% 4,451,204
2018-04-18 2018-04-16 11.476 391,979 -102,175 0.07% 4,498,515
2018-04-17 2018-04-13 11.886 494,154 +102,175 0.09% 5,873,278
2018-04-16 2018-04-12 11.498 391,979 -83,598 0.07% 4,506,955
2018-04-13 2018-04-11 11.519 475,577 +83,598 0.09% 5,478,401
2018-04-12 2018-04-10 11.455 391,979 -102,175 0.07% 4,490,075
2018-04-11 2018-04-09 11.519 494,154 +102,175 0.09% 5,692,398
2018-03-29 2018-03-27 11.821 391,979 -65,021 0.07% 4,633,555
2018-03-28 2018-03-26 11.369 457,000 +65,021 0.08% 5,195,523
2018-03-20 2018-03-16 12.122 391,979 -102,175 0.07% 4,751,715
2018-03-16 2018-03-14 12.919 494,154 +102,175 0.09% 6,383,998
2018-03-15 2018-03-13 12.467 391,979 -18,578 0.07% 4,886,755
2018-03-14 2018-03-12 12.531 410,557 +18,578 0.07% 5,144,884
2018-03-13 2018-03-09 12.531 391,979 -26,009 0.07% 4,912,075
2018-03-08 2018-03-06 12.510 417,988 +26,009 0.08% 5,229,006
2018-03-05 2018-03-01 12.122 391,979 -74,309 0.07% 4,751,715
2018-03-01 2018-02-27 12.359 466,288 +74,309 0.08% 5,762,956
2018-02-28 2018-02-26 12.122 391,979 -92,887 0.07% 4,751,715
2018-02-27 2018-02-23 12.273 484,866 +92,887 0.09% 5,950,805
2018-02-22 2018-02-20 11.756 391,979 -27,866 0.07% 4,608,235
2018-02-21 2018-02-15 11.756 419,845 +27,866 0.08% 4,935,837
2018-02-13 2018-02-09 11.153 391,979 -74,309 0.07% 4,371,915
2018-02-12 2018-02-08 11.821 466,288 +74,309 0.08% 5,511,956
2018-02-09 2018-02-07 11.692 391,979 -9,289 0.07% 4,582,915
2018-02-08 2018-02-06 11.886 401,268 +9,289 0.07% 4,769,279
2018-02-05 2018-02-01 13.091 391,979 -31,582 0.07% 5,131,514
2018-02-02 2018-01-31 13.350 423,561 +31,582 0.08% 5,654,404
2018-01-31 2018-01-29 13.845 391,979 -94,744 0.07% 5,426,914
2018-01-29 2018-01-25 13.587 486,723 +74,309 0.09% 6,612,876
2018-01-26 2018-01-24 13.134 412,414 +20,435 0.07% 5,416,795
2018-01-22 2018-01-18 13.264 391,979 -102,175 0.07% 5,199,034
2018-01-19 2018-01-17 13.457 494,154 +102,175 0.09% 6,649,998
2018-01-16 2018-01-12 13.285 391,979 -104,033 0.07% 5,207,474
2018-01-12 2018-01-10 13.177 496,012 +48,301 0.09% 6,536,161
2018-01-11 2018-01-09 13.220 447,711 +55,732 0.08% 5,918,959
2018-01-08 2018-01-04 13.393 391,979 -40,870 0.07% 5,249,674
2018-01-05 2018-01-03 13.500 432,849 +40,870 0.08% 5,843,636
2018-01-03 2017-12-29 13.113 391,979 -59,448 0.07% 5,139,954
2018-01-02 2017-12-28 13.177 451,427 +59,448 0.08% 5,948,646
2017-12-27 2017-12-21 12.682 391,979 -26,009 0.07% 4,971,155
2017-12-22 2017-12-20 12.790 417,988 +26,009 0.08% 5,346,006
2017-12-19 2017-12-15 13.220 391,979 -76,167 0.07% 5,182,154
2017-12-18 2017-12-14 11.993 468,146 +76,167 0.09% 5,614,559
2017-12-01 2017-11-29 12.833 391,979 -70,594 0.07% 5,030,234
2017-11-30 2017-11-28 12.854 462,573 +37,155 0.08% 5,946,121
2017-11-29 2017-11-27 13.048 425,418 +27,865 0.08% 5,550,954
2017-11-27 2017-11-23 13.134 397,553 -53,874 0.07% 5,221,605
2017-11-24 2017-11-22 13.436 451,427 -16,719 0.08% 6,065,286
2017-11-23 2017-11-21 13.091 468,146 +44,585 0.09% 6,128,639
2017-11-14 2017-11-10 14.103 423,561 -3,715 0.08% 5,973,604
2017-11-09 2017-11-07 14.146 427,276 +11,146 0.08% 6,044,398
2017-11-01 2017-10-30 14.211 416,130 +9,289 0.08% 5,913,603
2017-10-27 2017-10-25 14.749 406,841 -33,439 0.07% 6,000,597
2017-10-26 2017-10-24 14.469 440,280 +33,439 0.08% 6,370,557
2017-10-24 2017-10-20 15.094 406,841 -1,858 0.07% 6,140,757
2017-10-23 2017-10-19 14.835 408,699 +18,577 0.07% 6,063,201
2017-10-20 2017-10-18 15.395 390,122 -9,288 0.07% 6,006,004
2017-10-13 2017-10-11 15.331 399,410 -42,728 0.07% 6,123,195
2017-10-12 2017-10-10 15.395 442,138 +24,150 0.08% 6,806,801
2017-10-11 2017-10-09 15.331 417,988 +9,289 0.08% 6,408,007
2017-10-10 2017-10-06 15.718 408,699 -9,289 0.07% 6,424,001
2017-10-09 2017-10-04 15.051 417,988 +11,147 0.08% 6,291,007
2017-10-04 2017-09-29 15.072 406,841 -57,590 0.07% 6,131,997
2017-10-03 2017-09-28 15.072 464,431 +57,590 0.08% 7,000,006
2017-09-29 2017-09-27 15.180 406,841 +16,719 0.07% 6,175,797
2017-09-27 2017-09-25 13.285 390,122 -5,573 0.07% 5,182,804
2017-09-20 2017-09-18 13.888 395,695 +9,289 0.07% 5,495,402
2017-09-19 2017-09-15 14.146 386,406 -85,455 0.07% 5,466,236
2017-09-18 2017-09-14 14.383 471,861 +85,455 0.09% 6,786,873
2017-09-15 2017-09-13 13.845 386,406 +9,288 0.07% 5,349,756
2017-09-12 2017-09-08 13.845 377,118 -3,715 0.07% 5,221,165
2017-09-06 2017-09-04 14.254 380,833 +9,289 0.07% 5,428,399
2017-09-05 2017-09-01 14.232 371,544 +9,288 0.07% 5,287,993
2017-09-04 2017-08-31 14.340 362,256 -85,455 0.07% 5,194,802
2017-09-01 2017-08-30 14.448 447,711 +94,744 0.08% 6,468,438
2017-08-17 2017-08-15 14.168 352,967 -65,021 0.06% 5,000,796
2017-08-16 2017-08-14 14.362 417,988 +65,021 0.08% 6,003,007
2017-08-01 2017-07-28 14.685 352,967 -57,590 0.06% 5,183,196
2017-07-31 2017-07-27 14.835 410,557 +57,590 0.07% 6,090,765
2017-07-27 2017-07-25 14.857 352,967 -57,590 0.06% 5,243,996
2017-07-26 2017-07-24 14.857 410,557 +53,874 0.07% 6,099,605
2017-07-24 2017-07-20 14.986 356,683 -65,020 0.06% 5,345,284
2017-07-21 2017-07-19 15.158 421,703 +65,020 0.08% 6,392,320
2017-07-13 2017-07-11 15.611 356,683 +3,716 0.06% 5,568,005
2017-06-23 2017-06-21 15.395 352,967 -18,577 0.06% 5,433,996
2017-06-22 2017-06-20 15.266 371,544 +18,577 0.07% 5,671,993
2017-06-21 2017-06-19 15.438 352,967 -20,435 0.06% 5,449,196
2017-06-20 2017-06-16 14.749 373,402 +16,719 0.07% 5,507,397
2017-06-19 2017-06-15 15.244 356,683 -44,585 0.06% 5,437,444
2017-06-16 2017-06-14 15.201 401,268 +42,728 0.07% 6,099,839
2017-06-13 2017-06-09 15.631 358,540 -71,892 0.07% 5,604,271
2017-06-12 2017-06-08 15.717 430,432 +74,212 0.08% 6,765,122
2017-06-07 2017-06-05 14.768 356,220 -57,514 0.06% 5,260,807
2017-06-06 2017-06-02 14.812 413,734 +57,514 0.08% 6,128,038
2017-05-31 2017-05-26 14.747 356,220 -111,318 0.06% 5,253,127
2017-05-29 2017-05-25 14.941 467,538 +89,055 0.09% 6,985,439
2017-05-26 2017-05-24 14.747 378,483 +12,987 0.07% 5,581,437
2017-05-24 2017-05-22 14.812 365,496 -9,277 0.07% 5,413,559
2017-05-19 2017-05-17 14.725 374,773 -102,042 0.07% 5,518,646
2017-05-18 2017-05-16 14.812 476,815 +102,042 0.09% 7,062,365
2017-05-17 2017-05-15 14.423 374,773 +9,277 0.07% 5,405,526
2017-05-16 2017-05-12 14.768 365,496 -83,489 0.07% 5,397,799
2017-05-15 2017-05-11 14.962 448,985 +92,765 0.08% 6,717,920
2017-05-12 2017-05-10 14.984 356,220 -87,199 0.06% 5,337,607
2017-05-11 2017-05-09 15.070 443,419 +59,370 0.08% 6,682,439
2017-05-10 2017-05-08 14.812 384,049 -68,647 0.07% 5,688,358
2017-05-09 2017-05-05 15.070 452,696 +96,476 0.08% 6,822,246
2017-05-08 2017-05-04 15.501 356,220 +9,277 0.06% 5,521,928
2017-04-28 2017-04-26 17.118 346,943 -64,936 0.06% 5,939,121
2017-04-27 2017-04-25 17.765 411,879 +64,936 0.07% 7,317,124
2017-04-25 2017-04-21 17.075 346,943 -46,383 0.06% 5,924,161
2017-04-24 2017-04-20 17.399 393,326 +46,383 0.07% 6,843,365
2017-04-21 2017-04-19 17.420 346,943 +1,855 0.06% 6,043,841
2017-04-19 2017-04-13 18.434 345,088 -55,659 0.06% 6,361,207
2017-04-18 2017-04-12 18.757 400,747 +55,659 0.07% 7,516,801
2017-04-13 2017-04-11 18.994 345,088 -9,276 0.06% 6,554,647
2017-04-12 2017-04-10 18.735 354,364 -3,711 0.06% 6,639,156
2017-03-29 2017-03-27 16.536 358,075 -64,936 0.07% 5,921,243
2017-03-28 2017-03-24 17.226 423,011 +74,213 0.08% 7,286,886
2017-03-27 2017-03-23 17.183 348,798 +1,855 0.06% 5,993,435
2017-03-24 2017-03-22 16.924 346,943 -1,855 0.06% 5,871,801
2017-03-15 2017-03-13 17.981 348,798 -46,383 0.06% 6,271,675
2017-03-14 2017-03-10 17.183 395,181 +46,383 0.07% 6,790,440
2017-03-13 2017-03-09 18.024 348,798 -96,476 0.06% 6,286,715
2017-03-10 2017-03-08 18.714 445,274 +98,331 0.08% 8,332,793
2017-03-09 2017-03-07 18.477 346,943 -77,923 0.06% 6,410,361
2017-03-08 2017-03-06 18.347 424,866 +77,923 0.08% 7,795,161
2017-03-01 2017-02-27 17.981 346,943 +1,855 0.06% 6,238,321
2017-02-24 2017-02-22 18.520 345,088 -107,608 0.06% 6,390,967
2017-02-23 2017-02-21 17.657 452,696 +98,332 0.08% 7,993,447
2017-02-15 2017-02-13 17.679 354,364 -9,277 0.06% 6,264,797
2017-02-13 2017-02-09 16.127 363,641 -116,884 0.07% 5,864,324
2017-02-10 2017-02-08 16.321 480,525 +116,884 0.09% 7,842,516
2017-02-07 2017-02-03 16.450 363,641 -9,276 0.07% 5,981,924
2017-02-06 2017-02-02 16.191 372,917 +9,276 0.07% 6,038,035
2017-02-03 2017-02-01 16.299 363,641 -64,936 0.07% 5,927,044
2017-02-02 2017-01-27 16.040 428,577 +64,936 0.08% 6,874,567
2017-01-26 2017-01-24 16.105 363,641 -74,212 0.07% 5,856,484
2017-01-25 2017-01-23 16.127 437,853 +74,212 0.08% 7,061,118
2017-01-23 2017-01-19 15.501 363,641 -27,829 0.07% 5,636,964
2017-01-20 2017-01-18 15.221 391,470 +24,119 0.07% 5,958,634
2017-01-19 2017-01-17 15.243 367,351 -9,277 0.07% 5,599,434
2017-01-17 2017-01-13 14.035 376,628 +9,277 0.07% 5,286,121
2017-01-16 2017-01-12 14.294 367,351 -98,332 0.07% 5,250,955
2017-01-13 2017-01-11 13.777 465,683 +92,766 0.08% 6,415,563
2017-01-12 2017-01-10 13.496 372,917 -20,409 0.07% 5,033,036
2017-01-10 2017-01-06 13.216 393,326 +20,409 0.07% 5,198,244
2017-01-06 2017-01-04 13.324 372,917 -70,502 0.07% 4,968,716
2017-01-05 2017-01-03 13.453 443,419 +70,502 0.08% 5,965,439
2017-01-03 2016-12-29 12.957 372,917 -1,856 0.07% 4,832,036
2016-12-19 2016-12-15 13.087 374,773 -9,276 0.07% 4,904,565
2016-12-15 2016-12-13 13.216 384,049 +9,276 0.07% 5,075,638
2016-12-14 2016-12-12 12.569 374,773 -1,855 0.07% 4,710,645
2016-12-09 2016-12-07 13.108 376,628 -50,093 0.07% 4,936,961
2016-12-07 2016-12-05 13.001 426,721 +51,948 0.08% 5,547,596
2016-12-06 2016-12-02 12.871 374,773 -44,527 0.07% 4,823,765
2016-12-05 2016-12-01 12.850 419,300 +44,527 0.08% 5,387,839
2016-12-02 2016-11-30 12.526 374,773 -74,212 0.07% 4,694,485
2016-11-30 2016-11-28 12.720 448,985 +74,212 0.08% 5,711,200
2016-11-22 2016-11-18 12.505 374,773 -72,357 0.07% 4,686,405
2016-11-21 2016-11-17 12.505 447,130 +7,422 0.08% 5,591,204
2016-11-16 2016-11-14 12.332 439,708 +27,829 0.08% 5,422,554
2016-11-15 2016-11-11 12.246 411,879 +37,106 0.07% 5,043,842
2016-11-01 2016-10-28 12.699 374,773 -14,842 0.07% 4,759,125
2016-10-31 2016-10-27 12.828 389,615 +14,842 0.07% 4,997,999
2016-10-26 2016-10-24 12.936 374,773 -27,829 0.07% 4,848,005
2016-10-25 2016-10-20 12.806 402,602 +27,829 0.07% 5,155,917
2016-10-19 2016-10-17 12.699 374,773 -111,318 0.07% 4,759,125
2016-10-18 2016-10-14 13.001 486,091 +111,318 0.09% 6,319,437
2016-10-11 2016-10-06 12.957 374,773 -48,238 0.07% 4,856,085
2016-10-07 2016-10-05 12.742 423,011 +48,238 0.08% 5,389,924
2016-09-27 2016-09-23 12.957 374,773 -66,791 0.07% 4,856,085
2016-09-23 2016-09-21 13.065 441,564 +64,936 0.08% 5,769,123
2016-09-22 2016-09-20 13.022 376,628 -31,540 0.07% 4,904,481
2016-09-21 2016-09-19 13.173 408,168 +31,540 0.07% 5,376,798
2016-09-20 2016-09-15 13.259 376,628 -37,106 0.07% 4,993,801
2016-09-19 2016-09-14 12.893 413,734 +37,106 0.08% 5,334,159
2016-09-13 2016-09-09 13.777 376,628 -63,080 0.07% 5,188,681
2016-09-12 2016-09-08 13.669 439,708 +55,659 0.08% 6,010,314
2016-09-09 2016-09-07 13.151 384,049 -129,872 0.07% 5,050,798
2016-09-08 2016-09-06 13.238 513,921 +100,187 0.09% 6,803,122
2016-09-07 2016-09-05 12.979 413,734 +29,685 0.08% 5,369,839
2016-09-06 2016-09-02 12.957 384,049 -68,647 0.07% 4,976,278
2016-09-05 2016-09-01 12.936 452,696 +68,647 0.08% 5,856,005
2016-08-26 2016-08-24 12.720 384,049 -9,277 0.07% 4,885,198
2016-08-24 2016-08-22 12.893 393,326 -11,132 0.07% 5,071,044
2016-08-22 2016-08-18 13.389 404,458 +9,277 0.07% 5,415,126
2016-08-18 2016-08-16 13.367 395,181 +37,106 0.07% 5,282,400
2016-08-17 2016-08-15 13.540 358,075 -9,276 0.07% 4,848,163
2016-08-16 2016-08-12 13.108 367,351 -61,226 0.07% 4,815,355
2016-08-15 2016-08-11 13.130 428,577 +70,502 0.08% 5,627,165
2016-08-12 2016-08-10 13.044 358,075 -29,685 0.07% 4,670,602
2016-08-11 2016-08-09 13.108 387,760 -14,842 0.07% 5,082,883
2016-08-10 2016-08-08 13.195 402,602 +44,527 0.07% 5,312,157
2016-07-29 2016-07-27 12.720 358,075 -46,383 0.07% 4,554,802
2016-07-28 2016-07-26 12.914 404,458 +46,383 0.07% 5,223,286
2016-07-25 2016-07-21 13.065 358,075 -44,527 0.07% 4,678,322
2016-07-22 2016-07-20 13.044 402,602 +44,527 0.07% 5,251,397
2016-07-19 2016-07-15 13.281 358,075 -48,238 0.07% 4,755,522
2016-07-18 2016-07-14 13.755 406,313 +48,238 0.07% 5,588,882
2016-07-15 2016-07-13 13.604 358,075 -70,502 0.07% 4,871,323
2016-07-14 2016-07-12 13.798 428,577 +70,502 0.08% 5,913,606
2016-07-12 2016-07-08 13.410 358,075 -64,936 0.07% 4,801,843
2016-07-08 2016-07-06 13.906 423,011 +64,936 0.08% 5,882,405
2016-07-07 2016-07-05 13.647 358,075 -3,710 0.07% 4,886,763
2016-07-06 2016-07-04 13.001 361,785 +3,710 0.07% 4,703,394
2016-07-04 2016-06-29 11.944 358,075 -42,672 0.07% 4,276,882
2016-06-30 2016-06-28 11.685 400,747 +42,672 0.07% 4,682,881
2016-06-16 2016-06-14 12.267 358,075 -11,132 0.07% 4,392,682
2016-06-15 2016-06-13 12.548 369,207 +11,132 0.07% 4,632,724
2016-06-13 2016-06-08 13.557 358,075 +1,036 0.07% 4,854,483
2016-06-10 2016-06-07 12.973 357,039 -14,800 0.07% 4,631,998
2016-06-08 2016-06-06 12.627 371,839 +14,800 0.07% 4,695,364
2016-06-03 2016-06-01 12.627 357,039 -48,099 0.07% 4,508,478
2016-05-31 2016-05-27 12.390 405,138 +48,099 0.07% 5,019,484
2016-05-20 2016-05-18 12.411 357,039 -36,999 0.07% 4,431,278
2016-05-19 2016-05-17 12.519 394,038 +36,999 0.07% 4,933,080
2016-05-13 2016-05-11 12.671 357,039 -38,849 0.07% 4,523,918
2016-05-12 2016-05-10 12.714 395,888 +38,849 0.07% 5,033,281
2016-04-26 2016-04-22 13.817 357,039 +9,250 0.07% 4,933,078
2016-04-25 2016-04-21 13.817 347,789 -22,200 0.06% 4,805,274
2016-04-22 2016-04-20 13.882 369,989 +22,200 0.07% 5,136,004
2016-04-21 2016-04-19 14.400 347,789 -64,748 0.06% 5,008,314
2016-04-19 2016-04-15 14.487 412,537 +55,498 0.08% 5,976,394
2016-04-13 2016-04-11 13.449 357,039 -36,999 0.07% 4,801,838
2016-04-12 2016-04-08 13.081 394,038 +36,999 0.07% 5,154,600
2016-04-05 2016-03-31 13.795 357,039 -55,498 0.07% 4,925,358
2016-04-01 2016-03-30 13.860 412,537 +55,498 0.08% 5,717,714
2016-03-21 2016-03-17 13.125 357,039 -3,700 0.07% 4,686,038
2016-03-16 2016-03-14 13.168 360,739 -9,250 0.07% 4,750,200
2016-03-15 2016-03-11 13.038 369,989 -18,499 0.07% 4,824,003
2016-03-14 2016-03-10 12.736 388,488 +18,499 0.07% 4,947,598
2016-03-08 2016-03-04 13.514 369,989 +3,700 0.07% 5,000,004
2016-03-07 2016-03-03 12.541 366,289 -9,250 0.07% 4,593,602
2016-03-03 2016-03-01 11.590 375,539 +18,500 0.07% 4,352,325
2016-02-16 2016-02-12 10.314 357,039 -36,999 0.07% 3,682,439
2016-02-15 2016-02-11 10.703 394,038 +36,999 0.07% 4,217,400
2016-02-03 2016-02-01 11.438 357,039 -35,149 0.07% 4,083,879
2016-02-02 2016-01-29 11.438 392,188 +35,149 0.07% 4,485,919
2016-01-19 2016-01-15 12.411 357,039 -24,049 0.07% 4,431,278
2016-01-18 2016-01-14 12.973 381,088 +24,049 0.07% 4,943,995
2016-01-15 2016-01-13 13.319 357,039 -16,650 0.07% 4,755,518
2016-01-14 2016-01-12 13.449 373,689 +16,650 0.07% 5,025,765
2016-01-12 2016-01-08 14.682 357,039 -27,749 0.07% 5,241,878
2016-01-11 2016-01-07 14.595 384,788 +27,749 0.07% 5,615,996
2015-12-16 2015-12-14 16.671 357,039 +9,250 0.07% 5,952,118
2015-12-08 2015-12-04 18.422 347,789 -46,249 0.06% 6,407,032
2015-12-07 2015-12-03 18.552 394,038 -53,648 0.07% 7,310,160
2015-12-04 2015-12-02 18.855 447,686 +53,648 0.08% 8,440,953
2015-12-02 2015-11-30 18.876 394,038 -7,400 0.07% 7,437,960
2015-11-30 2015-11-26 19.741 401,438 +7,400 0.07% 7,924,844
2015-11-26 2015-11-24 19.028 394,038 -1,850 0.07% 7,497,600
2015-11-24 2015-11-20 19.374 395,888 +1,850 0.07% 7,669,761
2015-11-19 2015-11-17 18.984 394,038 -36,999 0.07% 7,480,560
2015-11-18 2015-11-16 18.919 431,037 +36,999 0.08% 8,155,002
2015-11-17 2015-11-13 19.330 394,038 -9,250 0.07% 7,616,880
2015-11-13 2015-11-11 19.547 403,288 -3,700 0.07% 7,882,885
2015-11-03 2015-10-30 20.736 406,988 +46,249 0.07% 8,439,208
2015-10-30 2015-10-28 21.449 360,739 -48,099 0.07% 7,737,600
2015-10-29 2015-10-27 21.893 408,838 +1,850 0.07% 8,950,510
2015-10-28 2015-10-26 20.584 406,988 -3,699 0.07% 8,377,608
2015-10-22 2015-10-19 22.001 410,687 +46,248 0.07% 9,035,389
2015-10-13 2015-10-09 21.947 364,439 -55,498 0.07% 7,998,202
2015-10-12 2015-10-08 22.055 419,937 -1,850 0.08% 9,261,595
2015-10-09 2015-10-07 21.579 421,787 +62,898 0.08% 9,101,757
2015-10-07 2015-10-05 20.909 358,889 -55,498 0.07% 7,503,918
2015-10-06 2015-10-02 20.714 414,387 +55,498 0.08% 8,583,672
2015-09-25 2015-09-23 20.152 358,889 -11,100 0.07% 7,232,319
2015-09-22 2015-09-18 20.152 369,989 +11,100 0.07% 7,456,005
2015-09-16 2015-09-14 19.374 358,889 +9,250 0.07% 6,952,959
2015-09-15 2015-09-11 19.352 349,639 -64,748 0.06% 6,766,193
2015-09-11 2015-09-09 20.152 414,387 -9,250 0.08% 8,350,712
2015-09-10 2015-09-08 19.892 423,637 +55,498 0.08% 8,427,198
2015-09-07 2015-09-02 19.092 368,139 +9,250 0.07% 7,028,684
2015-09-04 2015-09-01 18.876 358,889 +7,400 0.07% 6,774,479
2015-09-01 2015-08-28 21.147 351,489 -7,400 0.06% 7,432,794
2015-08-31 2015-08-27 21.255 358,889 -83,248 0.07% 7,628,078
2015-08-28 2015-08-26 19.309 442,137 -9,249 0.08% 8,537,089
2015-08-26 2015-08-24 18.725 451,386 -9,250 0.08% 8,452,155
2015-08-25 2015-08-21 22.487 460,636 +92,497 0.08% 10,358,401
2015-08-24 2015-08-20 23.028 368,139 -14,799 0.07% 8,477,405
2015-08-21 2015-08-19 24.866 382,938 +55,498 0.07% 9,521,992
2015-08-20 2015-08-18 25.244 327,440 -70,298 0.06% 8,265,899
2015-08-19 2015-08-17 27.460 397,738 +9,250 0.07% 10,922,003
2015-08-18 2015-08-14 27.352 388,488 +5,550 0.07% 10,625,995
2015-08-14 2015-08-12 26.109 382,938 +53,648 0.07% 9,998,091
2015-08-13 2015-08-11 26.217 329,290 +1,850 0.06% 8,633,001
2015-08-12 2015-08-10 27.244 327,440 -3,700 0.06% 8,920,799
2015-07-30 2015-07-28 23.839 331,140 -92,497 0.06% 7,893,902
2015-07-29 2015-07-27 22.595 423,637 +92,497 0.08% 9,572,198
2015-07-28 2015-07-24 25.676 331,140 -38,849 0.06% 8,502,502
2015-07-27 2015-07-23 26.866 369,989 -59,198 0.07% 9,940,007
2015-07-24 2015-07-22 26.433 429,187 +49,949 0.08% 11,344,802
2015-07-23 2015-07-21 25.893 379,238 +11,099 0.07% 9,819,488
2015-07-22 2015-07-20 26.379 368,139 +1,850 0.07% 9,711,205
2015-07-21 2015-07-17 24.595 366,289 -46,248 0.07% 9,009,004
2015-07-20 2015-07-16 23.028 412,537 +29,599 0.08% 9,499,790
2015-07-17 2015-07-15 22.001 382,938 +27,749 0.07% 8,424,892
2015-07-14 2015-07-10 21.947 355,189 -3,700 0.06% 7,795,196
2015-07-10 2015-07-08 15.157 358,889 -73,998 0.07% 5,439,759
2015-07-09 2015-07-07 17.255 432,887 +3,700 0.08% 7,469,283
2015-07-08 2015-07-06 22.487 429,187 -11,100 0.08% 9,651,201
2015-07-07 2015-07-03 26.271 440,287 +46,249 0.08% 11,566,811
2015-07-06 2015-07-02 28.109 394,038 -24,049 0.07% 11,076,000
2015-07-03 2015-06-30 30.866 418,087 -25,899 0.08% 12,904,592
2015-07-02 2015-06-29 29.947 443,986 +14,799 0.08% 13,295,986
2015-06-30 2015-06-26 32.379 429,187 +18,500 0.08% 13,896,802
2015-06-25 2015-06-23 34.217 410,687 -12,950 0.07% 14,052,583
2015-06-24 2015-06-22 33.406 423,637 +36,999 0.08% 14,152,197
2015-06-19 2015-06-17 34.163 386,638 +1,850 0.07% 13,208,792
2015-06-17 2015-06-15 35.461 384,788 -5,550 0.07% 13,644,790
2015-06-16 2015-06-12 36.866 390,338 -14,800 0.07% 14,390,196
2015-06-15 2015-06-11 32.271 405,138 +31,449 0.07% 13,074,311
2015-06-12 2015-06-10 32.542 373,689 -9,249 0.07% 12,160,412
2015-06-11 2015-06-09 34.055 382,938 -18,500 0.07% 13,040,988
2015-06-10 2015-06-08 35.406 401,438 +9,250 0.07% 14,213,508
2015-06-08 2015-06-04 36.650 392,188 -11,100 0.07% 14,373,598
2015-06-05 2015-06-03 36.109 403,288 +1,850 0.07% 14,562,410
2015-06-02 2015-05-29 40.163 401,438 -40,699 0.07% 16,123,109
2015-06-01 2015-05-28 39.893 442,137 +7,400 0.08% 17,638,218
2015-05-29 2015-05-27 42.326 434,737 -24,049 0.08% 18,400,510
2015-05-28 2015-05-26 39.028 458,786 -33,299 0.08% 17,905,599
2015-05-27 2015-05-22 35.893 492,085 +55,498 0.09% 17,662,399
2015-05-22 2015-05-20 36.325 436,587 -9,249 0.08% 15,859,211
2015-05-20 2015-05-18 33.731 445,836 -27,750 0.08% 15,038,386
2015-05-19 2015-05-15 30.379 473,586 +46,249 0.09% 14,387,213
2015-05-18 2015-05-14 30.325 427,337 -3,700 0.08% 12,959,100
2015-05-15 2015-05-13 30.271 431,037 -1,850 0.08% 13,048,004
2015-05-12 2015-05-08 30.758 432,887 +5,550 0.08% 13,314,606
2015-05-11 2015-05-07 30.109 427,337 -9,250 0.08% 12,866,700
2015-05-08 2015-05-06 31.460 436,587 +24,050 0.08% 13,735,209
2015-05-07 2015-05-05 33.785 412,537 -36,999 0.08% 13,937,485
2015-05-06 2015-05-04 34.704 449,536 +31,449 0.08% 15,600,589
2015-05-04 2015-04-29 34.379 418,087 +20,349 0.08% 14,373,591
2015-04-30 2015-04-28 36.325 397,738 +18,500 0.07% 14,448,004
2015-04-29 2015-04-27 37.623 379,238 +5,549 0.07% 14,267,983
2015-04-27 2015-04-23 36.974 373,689 +18,500 0.07% 13,816,814
2015-04-23 2015-04-21 37.785 355,189 +9,250 0.06% 13,420,793
2015-04-22 2015-04-20 36.812 345,939 -5,550 0.06% 12,734,683
2015-04-21 2015-04-17 36.704 351,489 -1,850 0.06% 12,900,989
2015-04-17 2015-04-15 33.515 353,339 +5,550 0.06% 11,841,992
2015-04-16 2015-04-14 34.758 347,789 +18,499 0.06% 12,088,386
2015-04-15 2015-04-13 35.136 329,290 -9,250 0.06% 11,570,001
2015-04-14 2015-04-10 33.352 338,540 +9,250 0.06% 11,291,110
2015-04-13 2015-04-09 33.515 329,290 +3,700 0.06% 11,036,001
2015-04-10 2015-04-08 32.758 325,590 -9,250 0.06% 10,665,597
2015-04-09 2015-04-02 27.082 334,840 -129,496 0.06% 9,068,105
2015-04-08 2015-04-01 25.460 464,336 +33,299 0.08% 11,822,103
2015-03-31 2015-03-27 22.055 431,037 -46,248 0.08% 9,506,403
2015-03-30 2015-03-26 24.703 477,285 -12,950 0.09% 11,790,588
2015-03-25 2015-03-23 21.255 490,235 +3,700 0.09% 10,419,798
2015-03-24 2015-03-20 21.103 486,535 +46,248 0.09% 10,267,516
2015-03-16 2015-03-12 20.065 440,287 +9,250 0.08% 8,834,568
2015-03-11 2015-03-09 22.974 431,037 -3,700 0.08% 9,902,503
2015-03-10 2015-03-06 22.325 434,737 -9,249 0.08% 9,705,505
2015-03-09 2015-03-05 23.190 443,986 -29,600 0.08% 10,295,989
2015-03-06 2015-03-04 23.622 473,586 +38,849 0.09% 11,187,210
2015-03-04 2015-03-02 23.785 434,737 -36,999 0.08% 10,340,006
2015-03-02 2015-02-26 23.785 471,736 +35,149 0.09% 11,220,009
2015-02-27 2015-02-25 23.893 436,587 +3,700 0.08% 10,431,207
2015-02-12 2015-02-10 23.839 432,887 -1,850 0.08% 10,319,404
2015-02-11 2015-02-09 24.271 434,737 -14,799 0.08% 10,551,506
2015-02-05 2015-02-03 25.514 449,536 +9,249 0.08% 11,469,592
2015-01-23 2015-01-21 25.731 440,287 +3,700 0.08% 11,328,810
2015-01-22 2015-01-20 24.703 436,587 -38,849 0.08% 10,785,207
2015-01-21 2015-01-19 23.947 475,436 +40,699 0.09% 11,385,111
2015-01-20 2015-01-16 24.758 434,737 -38,849 0.08% 10,763,006
2015-01-15 2015-01-13 25.352 473,586 -3,699 0.09% 12,006,411
2015-01-06 2015-01-02 24.541 477,285 -1,850 0.09% 11,713,188
2015-01-05 2014-12-31 24.055 479,135 +49,948 0.09% 11,525,490
2015-01-02 2014-12-29 22.920 429,187 -27,749 0.08% 9,836,802
2014-12-30 2014-12-24 22.866 456,936 +25,899 0.08% 10,448,098
2014-12-23 2014-12-19 23.676 431,037 -1,850 0.08% 10,205,403
2014-12-22 2014-12-18 24.379 432,887 -740 0.08% 10,553,404
2014-12-19 2014-12-17 24.325 433,627 -39,959 0.08% 10,548,005
2014-12-18 2014-12-16 24.866 473,586 +49,949 0.09% 11,776,010
2014-12-17 2014-12-15 24.595 423,637 -170,195 0.08% 10,419,497
2014-12-08 2014-12-04 25.406 593,832 -1,850 0.11% 15,087,002
2014-12-05 2014-12-03 25.298 595,682 +11,100 0.11% 15,069,603
2014-12-04 2014-12-02 23.568 584,582 -20,350 0.11% 13,777,595
2014-12-03 2014-12-01 23.028 604,932 +64,748 0.11% 13,930,210
2014-12-01 2014-11-27 24.866 540,184 -36,998 0.10% 13,432,011
2014-11-28 2014-11-26 24.217 577,182 +33,299 0.11% 13,977,590
2014-11-27 2014-11-25 24.379 543,883 +1,850 0.10% 13,259,389
2014-11-26 2014-11-24 24.325 542,033 +3,699 0.10% 13,184,988
2014-11-24 2014-11-20 24.109 538,334 +7,400 0.10% 12,978,609
2014-11-21 2014-11-19 24.325 530,934 -9,250 0.10% 12,915,004
2014-11-19 2014-11-17 25.731 540,184 +46,249 0.10% 13,899,211
2014-11-18 2014-11-14 27.136 493,935 +1,850 0.09% 13,403,401
2014-11-14 2014-11-12 26.487 492,085 -85,097 0.09% 13,033,999
2014-11-13 2014-11-11 25.298 577,182 -37,739 0.11% 14,601,589
2014-11-12 2014-11-10 25.298 614,921 +25,899 0.11% 15,556,313
2014-11-11 2014-11-07 25.622 589,022 +43,289 0.11% 15,092,158
2014-11-10 2014-11-06 27.082 545,733 -1,850 0.10% 14,779,490
2014-11-06 2014-11-04 27.136 547,583 -38,849 0.10% 14,859,191
2014-11-05 2014-11-03 25.568 586,432 +44,399 0.11% 14,994,096
2014-05-12 2014-05-08 14.868 542,033 +496 0.10% 8,059,017
2014-04-04 2014-04-02 14.067 541,537 +5,545 0.10% 7,618,002
2014-04-03 2014-04-01 14.500 535,992 +12,938 0.10% 7,771,999
2014-03-31 2014-03-27 13.418 523,054 +9,241 0.10% 7,018,395
2014-03-28 2014-03-26 14.543 513,813 +9,241 0.09% 7,472,639
2014-03-27 2014-03-25 15.128 504,572 +42,510 0.09% 7,633,082
2014-03-26 2014-03-24 15.755 462,062 +92,412 0.08% 7,279,998
2014-03-25 2014-03-21 15.647 369,650 +3,697 0.07% 5,784,004
2014-03-24 2014-03-20 16.167 365,953 -9,241 0.07% 5,916,236
2014-03-20 2014-03-18 16.275 375,194 +9,241 0.07% 6,106,233
2014-03-17 2014-03-13 16.232 365,953 -46,206 0.07% 5,939,996
2014-03-14 2014-03-12 16.794 412,159 +55,447 0.08% 6,921,913
2014-03-11 2014-03-07 17.487 356,712 -9,241 0.07% 6,237,760
2014-03-10 2014-03-06 17.335 365,953 +9,241 0.07% 6,343,916
2014-03-07 2014-03-05 18.179 356,712 +1,848 0.07% 6,484,800
2014-03-03 2014-02-27 18.807 354,864 +11,090 0.06% 6,673,925
2014-02-27 2014-02-25 19.867 343,774 +1,848 0.06% 6,829,915
2014-02-26 2014-02-24 20.560 341,926 -3,696 0.06% 7,030,000
2014-02-17 2014-02-13 19.738 345,622 +3,696 0.06% 6,821,750
2014-02-14 2014-02-12 20.322 341,926 +27,724 0.06% 6,948,600
2014-02-11 2014-02-07 19.478 314,202 -3,512 0.06% 6,119,995
2014-02-10 2014-02-06 17.249 317,714 -33,268 0.17% 5,480,173
2014-02-07 2014-02-05 17.747 350,982 +1,848 0.19% 6,228,713
2014-02-05 2014-01-30 18.028 349,134 +29,572 0.18% 6,294,145
2014-02-04 2014-01-28 17.790 319,562 +46,206 0.17% 5,684,949
2014-01-28 2014-01-24 18.894 273,356 -80,584 0.14% 5,164,669
2014-01-24 2014-01-22 17.660 353,940 -12,937 0.19% 6,250,567
2014-01-23 2014-01-21 17.270 366,877 +12,937 0.19% 6,336,114
2014-01-10 2014-01-08 17.617 353,940 -44,358 0.19% 6,235,247
2014-01-09 2014-01-07 17.444 398,298 +44,358 0.21% 6,947,728
2014-01-07 2014-01-03 17.898 353,940 -9,241 0.19% 6,334,827
2013-12-30 2013-12-24 16.859 363,181 -9,241 0.19% 6,122,943
2013-12-23 2013-12-19 15.669 372,422 +18,482 0.20% 5,835,439
2013-12-20 2013-12-18 16.426 353,940 +1,849 0.19% 5,813,947
2013-12-13 2013-12-11 17.638 352,091 -25,876 0.19% 6,210,294
2013-12-12 2013-12-10 16.773 377,967 +40,662 0.20% 6,339,503
2013-12-10 2013-12-06 19.413 337,305 -924 0.18% 6,548,093
2013-12-06 2013-12-04 19.694 338,229 +5,544 0.18% 6,661,190
2013-12-04 2013-12-02 19.608 332,685 +20,331 0.18% 6,523,205
2013-12-03 2013-11-29 19.608 312,354 -1,848 0.17% 6,124,560
2013-11-29 2013-11-27 18.591 314,202 -18,483 0.17% 5,841,195
2013-11-27 2013-11-25 18.872 332,685 -1,848 0.18% 6,278,405
2013-11-26 2013-11-22 18.742 334,533 +9,241 0.18% 6,269,840
2013-11-25 2013-11-21 19.067 325,292 +11,090 0.17% 6,202,245
2013-11-22 2013-11-20 18.655 314,202 -7,393 0.17% 5,861,595
2013-11-20 2013-11-18 17.119 321,595 +14,786 0.17% 5,505,356
2013-11-19 2013-11-15 16.924 306,809 +1,848 0.16% 5,192,476
2013-11-18 2013-11-14 15.929 304,961 -3,697 0.16% 4,857,600
2013-11-15 2013-11-13 14.154 308,658 -3,696 0.16% 4,368,727
2013-11-12 2013-11-08 13.743 312,354 -1,848 0.17% 4,292,600
2013-11-07 2013-11-05 14.435 314,202 +1,848 0.17% 4,535,596
2013-11-06 2013-11-04 13.916 312,354 -1,848 0.17% 4,346,680
2013-11-01 2013-10-30 12.033 314,202 -25,876 0.17% 3,780,797
2013-10-31 2013-10-29 11.925 340,078 +1,849 0.18% 4,055,363
2013-10-30 2013-10-28 12.206 338,229 +46,206 0.18% 4,128,474
2013-10-25 2013-10-23 11.946 292,023 +1,848 0.15% 3,488,637
2013-10-22 2013-10-18 12.531 290,175 +1,848 0.15% 3,636,120
2013-10-21 2013-10-17 12.120 288,327 +3,697 0.15% 3,494,403
2013-10-18 2013-10-16 11.817 284,630 -7,393 0.15% 3,363,357
2013-10-16 2013-10-11 12.661 292,023 +5,544 0.15% 3,697,197
2013-10-15 2013-10-10 11.081 286,479 +1,849 0.15% 3,174,405
2013-10-09 2013-10-07 10.659 284,630 +1,848 0.15% 3,033,797
2013-10-08 2013-10-04 10.248 282,782 +1,848 0.15% 2,897,820
2013-10-04 2013-10-02 8.495 280,934 +9,241 0.15% 2,386,402
2013-09-27 2013-09-25 8.332 271,693 -3,696 0.14% 2,263,804
2013-09-12 2013-09-10 8.538 275,389 -5,545 0.15% 2,351,220
2013-09-09 2013-09-05 7.640 280,934 -11,089 0.15% 2,146,242
2013-09-06 2013-09-04 7.596 292,023 -9,242 0.15% 2,218,318
2013-09-05 2013-09-03 7.737 301,265 +20,331 0.16% 2,330,904
2013-08-29 2013-08-27 7.899 280,934 -11,089 0.15% 2,219,202
2013-08-28 2013-08-26 7.834 292,023 +11,089 0.15% 2,287,838
2013-08-22 2013-08-20 7.964 280,934 +18,483 0.15% 2,237,442
2013-08-20 2013-08-16 8.311 262,451 -3,697 0.14% 2,181,118
2013-08-19 2013-08-15 8.311 266,148 -12,938 0.14% 2,211,842
2013-08-16 2013-08-13 8.170 279,086 -1,848 0.15% 2,280,104
2013-08-15 2013-08-12 7.953 280,934 -11,089 0.15% 2,234,402
2013-08-13 2013-08-09 8.040 292,023 +20,330 0.15% 2,347,878
2013-08-09 2013-08-07 7.986 271,693 -9,241 0.14% 2,169,724
2013-08-07 2013-08-05 7.499 280,934 +9,241 0.15% 2,106,722
2013-06-10 2013-06-06 8.055 271,693 +5,621 0.14% 2,188,535
2013-05-13 2013-05-09 7.934 266,072 -14,480 0.14% 2,110,917
2013-05-10 2013-05-08 7.923 280,552 -43,441 0.15% 2,222,696
2013-05-09 2013-05-07 7.713 323,993 +57,921 0.17% 2,498,841
2013-05-02 2013-04-29 7.470 266,072 +18,100 0.14% 1,987,437
2013-04-29 2013-04-25 7.724 247,972 -18,100 0.13% 1,915,259
2013-03-28 2013-03-26 7.370 266,072 -65,161 0.14% 1,960,977
2013-03-27 2013-03-25 7.492 331,233 +1,810 0.18% 2,481,481
2013-03-26 2013-03-22 7.470 329,423 -9,050 0.18% 2,460,641
2013-03-21 2013-03-19 7.757 338,473 -36,200 0.18% 2,625,480
2013-03-19 2013-03-15 7.845 374,673 +36,200 0.20% 2,939,398
2013-03-14 2013-03-12 7.735 338,473 -99,551 0.18% 2,618,000
2013-03-11 2013-03-07 7.547 438,024 -27,150 0.24% 3,305,721
2013-03-08 2013-03-06 7.315 465,174 +45,250 0.25% 3,402,679
2013-03-05 2013-03-01 7.182 419,924 -3,620 0.23% 3,016,002
2013-03-04 2013-02-28 7.127 423,544 +85,071 0.23% 3,018,602
2013-02-26 2013-02-22 6.961 338,473 -36,200 0.18% 2,356,200
2013-02-22 2013-02-20 7.359 374,673 +36,200 0.20% 2,757,238
2013-02-14 2013-02-07 7.204 338,473 -114,031 0.18% 2,438,480
2013-02-08 2013-02-06 7.403 452,504 +16,290 0.24% 3,350,000
2013-02-01 2013-01-30 7.215 436,214 -28,960 0.24% 3,147,461
2013-01-31 2013-01-29 7.348 465,174 -7,240 0.25% 3,418,099
2013-01-30 2013-01-28 7.204 472,414 +70,590 0.26% 3,403,439
2013-01-29 2013-01-25 7.050 401,824 +63,351 0.22% 2,832,723
2013-01-28 2013-01-24 7.458 338,473 -119,461 0.18% 2,524,500
2013-01-25 2013-01-23 7.624 457,934 +27,150 0.25% 3,491,400
2013-01-24 2013-01-22 7.823 430,784 +9,050 0.23% 3,370,082
2013-01-23 2013-01-21 8.121 421,734 +18,100 0.23% 3,425,102
2013-01-22 2013-01-18 8.155 403,634 +9,051 0.22% 3,291,484
2013-01-21 2013-01-17 8.155 394,583 -47,061 0.21% 3,217,676
2013-01-18 2013-01-16 8.508 441,644 +10,860 0.24% 3,757,601
2013-01-16 2013-01-14 8.022 430,784 -36,200 0.23% 3,455,762
2013-01-15 2013-01-11 7.591 466,984 +25,340 0.25% 3,544,919
2013-01-14 2013-01-10 7.856 441,644 -25,340 0.24% 3,469,681
2013-01-11 2013-01-09 7.724 466,984 -57,921 0.25% 3,606,839
2013-01-10 2013-01-08 7.536 524,905 +86,881 0.28% 3,955,603
2013-01-09 2013-01-07 7.525 438,024 -45,250 0.24% 3,296,041
2013-01-08 2013-01-04 7.536 483,274 +39,820 0.26% 3,641,878
2013-01-07 2013-01-03 7.569 443,454 -48,870 0.24% 3,356,501
2013-01-04 2013-01-02 7.613 492,324 -18,100 0.27% 3,748,157
2013-01-03 2012-12-31 7.348 510,424 +77,830 0.28% 3,750,596
2012-12-20 2012-12-18 6.707 432,594 -32,580 0.23% 2,901,461
2012-12-19 2012-12-17 6.674 465,174 +32,580 0.25% 3,104,559
2012-12-05 2012-12-03 6.144 432,594 -2,353 0.23% 2,657,681
2012-12-03 2012-11-29 6.155 434,947 -14,480 0.23% 2,676,943
2012-11-20 2012-11-16 6.022 449,427 -16,290 0.24% 2,706,470
2012-11-16 2012-11-14 6.121 465,717 +36,200 0.25% 2,850,883
2012-11-09 2012-11-07 6.652 429,517 +63,351 0.23% 2,857,093
2012-11-05 2012-11-01 6.519 366,166 -48,871 0.20% 2,387,139
2012-11-02 2012-10-31 6.442 415,037 +48,871 0.22% 2,673,640
2012-10-30 2012-10-26 6.276 366,166 -108,601 0.20% 2,298,127
2012-10-29 2012-10-25 6.497 474,767 +18,100 0.26% 3,084,647
2012-10-26 2012-10-24 6.862 456,667 -41,630 0.25% 3,133,566
2012-10-25 2012-10-22 6.563 498,297 +41,630 0.27% 3,270,561
2012-10-18 2012-10-16 6.044 456,667 +54,300 0.25% 2,760,162
2012-10-17 2012-10-15 5.989 402,367 +36,201 0.22% 2,409,735
2012-10-16 2012-10-12 6.011 366,166 -10,860 0.20% 2,201,023
2012-10-15 2012-10-11 5.834 377,026 +10,860 0.20% 2,199,646
2012-10-10 2012-10-08 5.757 366,166 -45,251 0.20% 2,107,965
2012-10-09 2012-10-05 5.923 411,417 +45,251 0.22% 2,436,658
2012-10-03 2012-09-27 5.823 366,166 -2,353 0.20% 2,132,241
2012-09-28 2012-09-26 5.624 368,519 -104,981 0.20% 2,072,647
2012-09-27 2012-09-25 5.878 473,500 +21,720 0.26% 2,783,423
2012-09-14 2012-09-12 5.580 451,780 -9,050 0.24% 2,520,960
2012-09-13 2012-09-11 5.624 460,830 +28,960 0.25% 2,591,828
2012-08-20 2012-08-16 5.503 431,870 +36,201 0.23% 2,376,457
2012-08-16 2012-08-14 5.525 395,669 +27,150 0.21% 2,185,997
2012-08-10 2012-08-08 5.503 368,519 -19,910 0.20% 2,027,855
2012-08-03 2012-08-01 5.525 388,429 +19,910 0.21% 2,145,998
2012-06-22 2012-06-20 6.210 368,519 -12,670 0.20% 2,288,462
2012-06-21 2012-06-19 6.276 381,189 +12,670 0.21% 2,392,414
2012-06-13 2012-06-11 6.354 368,519 -12,670 0.20% 2,341,398
2012-06-12 2012-06-08 6.177 381,189 -14,480 0.21% 2,354,506
2012-06-11 2012-06-07 6.099 395,669 +27,150 0.21% 2,413,341
2012-05-07 2012-05-03 7.447 368,519 +72,400 0.20% 2,744,526
2012-04-30 2012-04-26 7.458 296,119 -66,970 0.16% 2,208,603
2012-04-25 2012-04-23 7.635 363,089 +66,970 0.20% 2,772,290
2012-04-12 2012-04-10 7.724 296,119 -30,770 0.16% 2,287,131
2012-04-02 2012-03-29 8.144 326,889 -18,100 0.18% 2,662,045
2012-03-30 2012-03-28 8.155 344,989 +18,100 0.19% 2,813,256
2012-03-22 2012-03-20 8.497 326,889 +36,200 0.18% 2,777,629
2012-03-13 2012-03-09 9.182 290,689 +45,251 0.16% 2,669,176
2012-03-09 2012-03-07 8.652 245,438 -94,121 0.13% 2,123,495
2012-03-08 2012-03-06 8.685 339,559 +94,121 0.18% 2,949,072
2012-03-07 2012-03-05 9.171 245,438 -36,200 0.13% 2,250,959
2012-03-06 2012-03-02 8.663 281,638 -23,531 0.15% 2,439,804
2012-03-05 2012-03-01 8.508 305,169 +23,531 0.16% 2,596,443
2012-02-29 2012-02-27 8.696 281,638 -18,101 0.15% 2,449,140
2012-02-27 2012-02-23 8.331 299,739 -28,236 0.16% 2,497,251
2012-02-24 2012-02-22 8.309 327,975 +23,530 0.18% 2,725,249
2012-02-17 2012-02-15 8.464 304,445 -4,706 0.16% 2,576,827
2012-02-10 2012-02-08 8.431 309,151 -36,200 0.17% 2,606,410
2012-02-09 2012-02-07 7.956 345,351 -18,100 0.19% 2,747,520
2012-02-08 2012-02-06 7.912 363,451 +36,200 0.20% 2,875,454
2012-02-07 2012-02-03 7.823 327,251 -18,100 0.18% 2,560,129
2012-02-06 2012-02-02 7.845 345,351 -18,100 0.19% 2,709,360
2012-02-01 2012-01-30 7.403 363,451 -34,391 0.20% 2,690,719
2012-01-31 2012-01-27 7.845 397,842 -5,430 0.21% 3,121,164
2012-01-27 2012-01-20 7.381 403,272 -3,620 0.22% 2,976,611
2012-01-26 2012-01-19 6.674 406,892 +34,391 0.22% 2,715,587
2012-01-20 2012-01-18 6.630 372,501 -38,011 0.20% 2,469,598
2012-01-19 2012-01-17 6.597 410,512 +38,011 0.22% 2,707,995
2012-01-13 2012-01-11 6.575 372,501 -9,050 0.20% 2,449,018
2012-01-12 2012-01-10 6.475 381,551 +9,050 0.21% 2,470,574
2011-12-30 2011-12-28 6.320 372,501 -27,151 0.20% 2,354,350
2011-12-29 2011-12-23 6.442 399,652 +27,151 0.22% 2,574,531
2011-12-13 2011-12-09 6.575 372,501 -144,802 0.20% 2,449,018
2011-12-12 2011-12-08 6.807 517,303 +36,201 0.28% 3,521,059
2011-12-09 2011-12-07 6.961 481,102 +18,100 0.26% 3,349,078
2011-12-08 2011-12-06 6.740 463,002 +45,250 0.25% 3,120,759
2011-12-06 2011-12-02 6.829 417,752 +45,251 0.23% 2,852,690
2011-11-22 2011-11-18 6.497 372,501 +27,150 0.20% 2,420,206
2011-11-21 2011-11-17 6.773 345,351 -4,706 0.19% 2,339,208
2011-11-18 2011-11-16 6.873 350,057 +9,050 0.19% 2,405,895
2011-11-15 2011-11-11 6.873 341,007 +9,050 0.18% 2,343,696
2011-11-14 2011-11-10 6.939 331,957 +9,050 0.18% 2,303,505
2011-11-07 2011-11-03 7.249 322,907 -63,350 0.17% 2,340,609
2011-11-04 2011-11-02 7.226 386,257 +63,350 0.21% 2,791,269
2011-11-03 2011-11-01 7.226 322,907 -12,670 0.17% 2,333,473
2011-11-02 2011-10-31 7.370 335,577 +12,670 0.18% 2,473,236
2011-10-31 2011-10-27 7.668 322,907 -18,100 0.17% 2,476,193
2011-10-27 2011-10-25 7.282 341,007 -18,100 0.18% 2,483,112
2011-10-26 2011-10-24 7.293 359,107 -18,100 0.19% 2,618,879
2011-09-28 2011-09-26 5.624 377,207 -9,050 0.20% 2,121,510
2011-09-27 2011-09-23 5.724 386,257 +9,050 0.21% 2,210,822
2011-09-09 2011-09-07 7.867 377,207 -19,910 0.20% 2,967,613
2011-09-08 2011-09-06 7.757 397,117 +19,910 0.21% 3,080,372
2011-08-29 2011-08-25 7.900 377,207 -27,151 0.20% 2,980,117
2011-08-19 2011-08-17 8.652 404,358 +27,151 0.22% 3,498,448
2011-08-15 2011-08-11 8.751 377,207 -45,251 0.20% 3,301,053
2011-08-12 2011-08-10 8.773 422,458 +9,050 0.23% 3,706,394
2011-08-11 2011-08-09 9.116 413,408 +45,251 0.22% 3,768,603
2011-08-09 2011-08-05 9.160 368,157 +36,200 0.20% 3,372,370
2011-08-08 2011-08-04 9.900 331,957 -11,765 0.18% 3,286,529
2011-08-05 2011-08-03 9.746 343,722 +1,810 0.19% 3,349,836
2011-08-02 2011-07-29 11.039 341,912 -105,162 0.18% 3,774,222
2011-08-01 2011-07-28 11.580 447,074 +45,250 0.24% 5,177,121
2011-07-29 2011-07-27 11.801 401,824 -21,720 0.22% 4,741,925
2011-07-27 2011-07-25 11.867 423,544 +45,251 0.23% 5,026,323
2011-07-26 2011-07-22 12.110 378,293 +63,350 0.20% 4,581,276
2011-07-25 2011-07-21 11.889 314,943 +23,530 0.22% 3,744,483
2011-07-20 2011-07-18 11.911 291,413 -18,100 0.20% 3,471,165
2011-07-19 2011-07-15 11.911 309,513 +19,910 0.22% 3,686,763
2011-07-15 2011-07-13 19.624 289,603 -45,250 0.20% 5,683,227
2011-07-14 2011-07-12 19.247 334,853 +162,362 0.24% 6,445,039
2011-07-13 2011-07-11 19.972 172,491 -55,197 0.16% 3,444,998
2011-07-12 2011-07-08 19.740 227,688 +55,197 0.21% 4,494,595
2011-07-07 2011-07-05 19.566 172,491 -22,079 0.16% 3,374,998
2011-07-06 2011-07-04 19.218 194,570 +8,280 0.18% 3,739,320
2011-06-29 2011-06-27 18.726 186,290 -17,939 0.17% 3,488,392
2011-06-28 2011-06-24 18.320 204,229 +4,139 0.19% 3,741,431
2011-06-24 2011-06-22 17.711 200,090 -44,157 0.18% 3,543,805
2011-06-23 2011-06-21 17.537 244,247 +44,157 0.22% 4,283,393
2011-06-20 2011-06-16 17.943 200,090 -68,996 0.18% 3,590,205
2011-06-17 2011-06-15 18.755 269,086 +68,996 0.25% 5,046,597
2011-06-07 2011-06-02 20.117 200,090 -27,598 0.18% 4,025,206
2011-06-03 2011-06-01 20.465 227,688 +27,598 0.21% 4,659,594
2011-05-24 2011-05-20 20.436 200,090 -11,039 0.18% 4,089,006
2011-05-23 2011-05-19 20.581 211,129 -2,760 0.19% 4,345,197
2011-05-20 2011-05-18 20.639 213,889 +13,799 0.20% 4,414,400
2011-05-09 2011-05-05 20.813 200,090 +4,140 0.18% 4,164,406
2011-05-05 2011-05-03 21.247 195,950 -13,799 0.18% 4,163,442
2011-05-04 2011-04-29 20.900 209,749 +13,799 0.19% 4,383,676
2011-05-03 2011-04-28 21.161 195,950 -11,039 0.18% 4,146,402
2011-04-29 2011-04-27 21.595 206,989 -6,900 0.19% 4,469,993
2011-04-28 2011-04-26 21.740 213,889 +41,398 0.20% 4,650,000
2011-04-27 2011-04-21 23.132 172,491 +27,598 0.16% 3,989,997
2011-04-21 2011-04-19 22.871 144,893 +13,800 0.13% 3,313,811
2011-04-06 2011-04-01 23.364 131,093 -34,498 0.12% 3,062,794
2011-04-01 2011-03-30 23.045 165,591 -59,337 0.15% 3,815,989
2011-03-31 2011-03-29 20.929 224,928 +27,598 0.21% 4,707,431
2011-03-30 2011-03-28 21.218 197,330 -16,559 0.18% 4,187,043
2011-03-29 2011-03-25 21.769 213,889 -6,900 0.20% 4,656,200
2011-03-24 2011-03-22 21.740 220,789 +27,599 0.20% 4,800,008
2011-03-21 2011-03-17 20.610 193,190 +8,280 0.18% 3,981,599
2011-03-18 2011-03-16 21.392 184,910 -45,538 0.17% 3,955,670
2011-03-17 2011-03-15 21.479 230,448 +57,957 0.21% 4,949,877
2011-03-16 2011-03-14 22.059 172,491 +6,900 0.16% 3,804,997
2011-03-11 2011-03-09 23.132 165,591 -6,900 0.15% 3,830,389
2011-03-10 2011-03-08 22.494 172,491 -17,939 0.16% 3,879,997
2011-03-08 2011-03-04 22.291 190,430 +13,799 0.18% 4,244,876
2011-03-07 2011-03-03 22.001 176,631 -55,197 0.16% 3,886,082
2011-03-04 2011-03-02 21.827 231,828 +27,599 0.21% 5,060,159
2011-03-03 2011-03-01 21.711 204,229 +4,139 0.19% 4,434,070
2011-03-02 2011-02-28 22.030 200,090 -27,598 0.18% 4,408,007
2011-03-01 2011-02-25 21.827 227,688 -27,599 0.21% 4,969,794
2011-02-28 2011-02-24 21.537 255,287 +57,957 0.24% 5,498,203
2011-02-25 2011-02-23 22.755 197,330 -15,179 0.18% 4,490,204
2011-02-23 2011-02-21 23.769 212,509 +6,900 0.20% 5,051,199
2011-02-15 2011-02-11 23.450 205,609 -5,520 0.19% 4,821,630
2011-02-11 2011-02-09 23.769 211,129 +13,799 0.19% 5,018,397
2011-02-10 2011-02-08 24.668 197,330 +22,079 0.18% 4,867,724
2011-02-09 2011-02-07 25.045 175,251 +5,520 0.16% 4,389,121
2011-02-08 2011-02-02 25.190 169,731 -27,599 0.16% 4,275,474
2011-02-07 2011-01-31 24.668 197,330 -13,799 0.18% 4,867,724
2011-02-01 2011-01-28 24.204 211,129 +27,598 0.19% 5,110,197
2011-01-31 2011-01-27 24.610 183,531 -4,139 0.17% 4,516,691
2011-01-27 2011-01-25 23.798 187,670 +44,157 0.17% 4,466,232
2011-01-26 2011-01-24 25.248 143,513 +30,359 0.13% 3,623,370
2011-01-25 2011-01-21 25.943 113,154 -30,359 0.10% 2,935,596
2011-01-24 2011-01-20 26.088 143,513 +51,058 0.13% 3,744,010
2011-01-21 2011-01-19 25.943 92,455 -51,058 0.09% 2,398,594
2011-01-19 2011-01-17 25.856 143,513 +19,319 0.13% 3,710,730
2011-01-18 2011-01-14 26.117 124,194 +34,499 0.11% 3,243,610
2011-01-14 2011-01-12 26.291 89,695 -20,699 0.08% 2,358,190
2011-01-13 2011-01-11 26.088 110,394 +20,699 0.10% 2,879,992
2011-01-12 2011-01-10 26.204 89,695 -13,800 0.08% 2,350,390
2011-01-11 2011-01-07 25.596 103,495 -8,279 0.10% 2,649,008
2011-01-10 2011-01-06 25.480 111,774 +8,279 0.10% 2,847,954
2011-01-07 2011-01-05 26.175 103,495 -6,899 0.10% 2,709,009
2011-01-06 2011-01-04 26.233 110,394 -27,599 0.10% 2,895,992
2011-01-05 2011-01-03 25.306 137,993 +23,459 0.13% 3,492,003
2011-01-04 2010-12-31 24.987 114,534 +11,039 0.11% 2,861,837
2011-01-03 2010-12-29 25.045 103,495 -13,799 0.10% 2,592,008
2010-12-30 2010-12-28 25.045 117,294 +13,799 0.11% 2,937,601
2010-12-28 2010-12-22 24.813 103,495 -48,297 0.10% 2,568,008
2010-12-23 2010-12-21 24.581 151,792 -24,839 0.14% 3,731,196
2010-12-22 2010-12-20 23.740 176,631 +31,738 0.16% 4,193,282
2010-12-20 2010-12-16 23.421 144,893 -27,598 0.13% 3,393,611
2010-12-16 2010-12-14 24.146 172,491 +27,598 0.16% 4,164,997
2010-12-15 2010-12-13 23.972 144,893 -13,799 0.13% 3,473,411
2010-12-13 2010-12-09 23.537 158,692 +13,799 0.15% 3,735,204
2010-12-06 2010-12-02 24.639 144,893 -34,498 0.13% 3,570,011
2010-12-03 2010-12-01 24.581 179,391 -2,760 0.17% 4,409,606
2010-12-02 2010-11-30 23.682 182,151 -27,598 0.17% 4,313,769
2010-12-01 2010-11-29 23.393 209,749 +34,498 0.19% 4,906,555
2010-11-26 2010-11-24 23.306 175,251 -5,520 0.16% 4,084,321
2010-11-25 2010-11-23 22.987 180,771 +20,699 0.17% 4,155,327
2010-11-23 2010-11-19 23.943 160,072 -1,380 0.15% 3,832,646
2010-11-22 2010-11-18 24.030 161,452 -16,559 0.15% 3,879,728
2010-11-19 2010-11-17 22.929 178,011 -1,380 0.16% 4,081,564
2010-11-18 2010-11-16 24.233 179,391 +27,599 0.17% 4,347,206
2010-11-16 2010-11-12 24.552 151,792 +13,799 0.14% 3,726,796
2010-11-15 2010-11-11 26.378 137,993 -9,659 0.13% 3,640,003
2010-11-12 2010-11-10 26.146 147,652 +9,659 0.14% 3,860,550
2010-11-09 2010-11-05 25.248 137,993 -46,917 0.13% 3,484,003
2010-11-08 2010-11-04 24.929 184,910 -28,979 0.17% 4,609,588
2010-11-05 2010-11-03 24.523 213,889 +62,097 0.20% 5,245,200
2010-11-03 2010-11-01 25.045 151,792 -27,599 0.14% 3,801,595
2010-11-01 2010-10-28 23.219 179,391 -23,459 0.17% 4,165,206
2010-10-29 2010-10-27 22.929 202,850 +64,857 0.19% 4,651,090
2010-10-28 2010-10-26 24.320 137,993 -16,559 0.13% 3,356,003
2010-10-27 2010-10-25 22.639 154,552 +13,799 0.14% 3,498,879
2010-10-25 2010-10-21 22.900 140,753 -33,118 0.13% 3,223,206
2010-10-22 2010-10-20 22.929 173,871 +12,419 0.16% 3,986,639
2010-10-21 2010-10-19 23.393 161,452 +23,459 0.15% 3,776,767
2010-10-20 2010-10-18 23.045 137,993 -2,760 0.13% 3,180,002
2010-10-19 2010-10-15 23.421 140,753 -55,197 0.13% 3,296,646
2010-10-18 2010-10-14 22.117 195,950 +12,419 0.18% 4,333,842
2010-10-15 2010-10-13 21.132 183,531 +34,499 0.17% 3,878,290
2010-10-14 2010-10-12 20.987 149,032 -60,717 0.14% 3,127,673
2010-10-13 2010-10-11 21.247 209,749 +6,899 0.19% 4,456,636
2010-10-11 2010-10-07 21.189 202,850 -44,157 0.19% 4,298,289
2010-10-07 2010-10-05 21.334 247,007 +37,258 0.23% 5,269,754
2010-10-06 2010-10-04 21.103 209,749 -35,878 0.19% 4,426,236
2010-10-05 2010-09-30 21.016 245,627 +31,738 0.23% 5,161,993
2010-10-04 2010-09-29 21.682 213,889 -28,978 0.20% 4,637,600
2010-09-30 2010-09-28 21.334 242,867 +20,698 0.22% 5,181,430
2010-09-27 2010-09-22 20.958 222,169 -17,939 0.20% 4,656,129
2010-09-24 2010-09-21 20.987 240,108 +17,939 0.22% 5,039,048
2010-09-22 2010-09-20 20.842 222,169 -28,978 0.20% 4,630,369
2010-09-21 2010-09-17 20.958 251,147 +20,699 0.23% 5,263,439
2010-09-17 2010-09-15 21.016 230,448 -8,280 0.21% 4,842,997
2010-09-16 2010-09-14 21.479 238,728 -34,498 0.22% 5,127,726
2010-09-15 2010-09-13 21.132 273,226 +27,599 0.25% 5,773,682
2010-09-14 2010-09-10 20.697 245,627 -20,699 0.23% 5,083,673
2010-09-13 2010-09-09 21.161 266,326 +27,598 0.25% 5,635,594
2010-09-09 2010-09-07 20.697 238,728 -40,018 0.22% 4,940,886
2010-09-08 2010-09-06 18.871 278,746 +6,900 0.26% 5,260,087
2010-09-07 2010-09-03 18.465 271,846 +6,900 0.25% 5,019,560
2010-09-06 2010-09-02 18.378 264,946 -20,699 0.24% 4,869,114
2010-09-03 2010-09-01 18.088 285,645 +6,899 0.26% 5,166,715
2010-09-02 2010-08-31 18.001 278,746 -9,659 0.26% 5,017,686
2010-08-31 2010-08-27 18.001 288,405 -2,760 0.27% 5,191,557
2010-08-27 2010-08-25 18.291 291,165 +13,799 0.27% 5,325,640
2010-08-26 2010-08-24 18.552 277,366 -2,760 0.26% 5,145,605
2010-08-25 2010-08-23 18.204 280,126 -30,358 0.26% 5,099,368
2010-08-24 2010-08-20 18.436 310,484 +6,900 0.29% 5,724,000
2010-08-23 2010-08-19 18.697 303,584 +33,118 0.28% 5,675,993
2010-08-19 2010-08-17 19.044 270,466 -1,380 0.25% 5,150,879
2010-08-18 2010-08-16 18.552 271,846 -13,799 0.25% 5,043,200
2010-08-17 2010-08-13 17.914 285,645 +4,139 0.26% 5,117,035
2010-08-13 2010-08-11 17.972 281,506 -4,139 0.26% 5,059,209
2010-08-12 2010-08-10 18.146 285,645 -9,660 0.26% 5,183,275
2010-08-11 2010-08-09 18.523 295,305 +9,660 0.27% 5,469,844
2010-08-10 2010-08-06 18.146 285,645 -20,699 0.26% 5,183,275
2010-08-06 2010-08-04 17.885 306,344 -13,800 0.28% 5,478,956
2010-08-05 2010-08-03 18.233 320,144 -23,458 0.29% 5,837,129
2010-08-04 2010-08-02 17.972 343,602 -4,140 0.32% 6,175,195
2010-08-03 2010-07-30 17.682 347,742 -13,799 0.32% 6,148,798
2010-07-30 2010-07-28 17.450 361,541 +13,799 0.33% 6,308,953
2010-07-29 2010-07-27 17.798 347,742 -6,900 0.32% 6,189,118
2010-07-28 2010-07-26 17.508 354,642 +20,699 0.33% 6,209,125
2010-07-23 2010-07-21 16.928 333,943 +34,498 0.31% 5,653,123
2010-07-21 2010-07-19 16.059 299,445 +13,800 0.28% 4,808,727
2010-07-19 2010-07-15 16.233 285,645 -20,699 0.26% 4,636,795
2010-07-16 2010-07-14 16.494 306,344 -13,800 0.28% 5,052,716
2010-07-14 2010-07-12 16.668 320,144 -13,799 0.29% 5,336,008
2010-07-13 2010-07-09 16.523 333,943 -11,039 0.31% 5,517,603
2010-07-12 2010-07-08 16.088 344,982 +17,939 0.32% 5,549,996
2010-07-08 2010-07-06 15.653 327,043 +34,498 0.30% 5,119,198
2010-06-23 2010-06-21 17.015 292,545 -1,380 0.27% 4,977,761
2010-06-18 2010-06-15 16.378 293,925 -5,520 0.27% 4,813,802
2010-06-17 2010-06-14 16.349 299,445 +5,520 0.28% 4,895,527
2010-06-14 2010-06-10 15.856 293,925 -20,699 0.27% 4,660,442
2010-06-11 2010-06-09 15.885 314,624 +20,699 0.29% 4,997,763
2010-05-31 2010-05-27 16.146 293,925 -1,380 0.27% 4,745,642
2010-05-28 2010-05-26 15.392 295,305 +20,699 0.27% 4,545,363
2010-05-27 2010-05-25 15.595 274,606 -67,616 0.25% 4,282,482
2010-05-26 2010-05-24 16.465 342,222 +68,996 0.32% 5,634,554
2010-05-25 2010-05-20 16.465 273,226 +42,778 0.25% 4,498,561
2010-05-24 2010-05-19 17.015 230,448 +1,380 0.21% 3,921,158
2010-05-13 2010-05-11 18.378 229,068 +17,939 0.21% 4,209,756
2010-04-23 2010-04-21 21.345 211,129 -41,398 0.19% 4,506,526
2010-04-22 2010-04-20 20.693 252,527 +46,089 0.23% 5,225,463
2010-04-21 2010-04-19 20.307 206,438 +16,191 0.19% 4,192,197
2010-04-20 2010-04-16 20.930 190,247 -6,746 0.18% 3,981,842
2010-04-16 2010-04-14 21.197 196,993 -16,191 0.19% 4,175,595
2010-04-13 2010-04-09 20.396 213,184 +5,397 0.20% 4,348,150
2010-04-12 2010-04-08 20.307 207,787 -21,589 0.20% 4,219,592
2010-04-09 2010-04-07 20.722 229,376 +21,589 0.22% 4,753,206
2010-04-07 2010-03-31 19.892 207,787 +9,444 0.20% 4,133,352
2010-03-31 2010-03-29 20.485 198,343 -33,731 0.19% 4,063,090
2010-03-30 2010-03-26 20.752 232,074 +33,731 0.22% 4,815,995
2010-03-24 2010-03-22 20.574 198,343 -40,478 0.19% 4,080,730
2010-03-23 2010-03-19 21.019 238,821 +29,684 0.22% 5,019,729
2010-03-22 2010-03-18 19.566 209,137 -8,095 0.20% 4,092,007
2010-03-19 2010-03-17 19.537 217,232 +8,095 0.20% 4,243,955
2010-03-05 2010-03-03 19.121 209,137 -9,445 0.20% 3,999,006
2010-03-04 2010-03-02 18.973 218,582 -35,081 0.21% 4,147,209
2010-03-03 2010-03-01 19.270 253,663 +20,239 0.24% 4,888,009
2010-02-26 2010-02-24 18.825 233,424 -21,588 0.22% 4,394,209
2010-02-25 2010-02-23 18.617 255,012 +20,239 0.24% 4,747,684
2010-02-12 2010-02-10 18.469 234,773 +1,349 0.22% 4,336,084
2010-02-11 2010-02-09 18.143 233,424 -26,985 0.22% 4,235,049
2010-02-10 2010-02-08 18.202 260,409 +26,985 0.25% 4,740,082
2010-02-09 2010-02-05 18.351 233,424 +2,699 0.22% 4,283,489
2010-02-03 2010-02-01 18.054 230,725 +1,349 0.22% 4,165,561
2010-01-25 2010-01-21 20.604 229,376 +121,434 0.22% 4,726,006
2010-01-22 2010-01-20 21.286 107,942 -20,239 0.10% 2,297,611
2010-01-21 2010-01-19 21.790 128,181 +20,239 0.12% 2,793,010
2010-01-18 2010-01-14 22.027 107,942 -14,841 0.10% 2,377,611
2010-01-15 2010-01-13 21.612 122,783 +1,349 0.12% 2,653,550
2010-01-14 2010-01-12 22.382 121,434 +4,048 0.11% 2,717,996
2010-01-12 2010-01-08 20.722 117,386 -24,287 0.11% 2,432,512
2010-01-11 2010-01-07 20.871 141,673 +24,287 0.13% 2,956,795
2010-01-08 2010-01-06 20.633 117,386 +5,397 0.11% 2,422,072
2010-01-07 2010-01-05 20.337 111,989 -1,350 0.11% 2,277,514
2010-01-06 2010-01-04 19.566 113,339 +6,747 0.11% 2,217,608
2009-12-29 2009-12-24 19.477 106,592 +1,349 0.10% 2,076,115
2009-12-22 2009-12-18 18.944 105,243 +1,349 0.10% 1,993,681
2009-12-08 2009-12-04 21.137 103,894 -40,478 0.10% 2,196,046
2009-12-07 2009-12-03 20.930 144,372 +40,478 0.14% 3,021,685
2009-12-04 2009-12-02 20.604 103,894 +2,699 0.10% 2,140,606
2009-12-02 2009-11-30 19.981 101,195 +2,698 0.10% 2,021,997
2009-12-01 2009-11-27 19.359 98,497 +1,350 0.09% 1,906,767
2009-11-30 2009-11-26 20.485 97,147 -33,732 0.09% 1,990,073
2009-11-27 2009-11-25 20.900 130,879 +33,732 0.12% 2,735,398
2009-11-25 2009-11-23 20.989 97,147 +1,349 0.09% 2,039,033
2009-11-23 2009-11-19 21.552 95,798 +8,096 0.09% 2,064,678
2009-11-20 2009-11-18 21.345 87,702 -40,479 0.08% 1,871,990
2009-11-18 2009-11-16 21.552 128,181 +40,479 0.12% 2,762,610
2009-11-17 2009-11-13 20.900 87,702 +6,746 0.08% 1,832,990
2009-11-16 2009-11-12 21.078 80,956 -40,478 0.08% 1,706,397
2009-11-13 2009-11-11 21.315 121,434 +40,478 0.11% 2,588,396
2009-11-11 2009-11-09 21.701 80,956 -31,033 0.08% 1,756,797
2009-11-10 2009-11-06 21.730 111,989 +32,382 0.11% 2,433,553
2009-11-09 2009-11-05 20.693 79,607 +24,287 0.07% 1,647,283
2009-11-06 2009-11-04 20.752 55,320 +33,732 0.05% 1,148,000
2009-11-05 2009-11-03 20.960 21,588 -4,048 0.02% 452,474
2009-11-04 2009-11-02 21.137 25,636 +4,048 0.02% 541,878
2009-11-03 2009-10-30 21.552 21,588 -6,747 0.02% 465,274
2009-10-28 2009-10-23 22.471 28,335 -1,349 0.03% 636,728
2009-10-22 2009-10-20 22.531 29,684 -1,349 0.03% 668,802
2009-10-21 2009-10-19 21.938 31,033 +1,349 0.03% 680,796
2009-10-15 2009-10-13 21.493 29,684 +1,349 0.03% 638,002
2009-09-28 2009-09-24 21.997 28,335 +1,350 0.03% 623,288
2009-09-21 2009-09-17 23.568 26,985 +1,349 0.03% 635,991
2009-09-16 2009-09-14 23.302 25,636 -2,699 0.02% 597,357
2009-09-11 2009-09-09 24.695 28,335 +8,096 0.03% 699,729
2009-09-09 2009-09-07 24.606 20,239 -2,699 0.02% 497,999
2009-09-08 2009-09-04 24.072 22,938 +14,842 0.02% 552,170
2009-08-19 2009-08-17 23.272 8,096 -2,698 0.01% 188,409
2009-08-14 2009-08-12 25.080 10,794 -4,048 0.01% 270,716
2009-08-13 2009-08-11 26.503 14,842 -1,349 0.01% 393,361
2009-08-12 2009-08-10 26.266 16,191 +2,698 0.02% 425,274
2009-08-11 2009-08-07 26.147 13,493 +1,350 0.01% 352,808
2009-08-10 2009-08-06 28.104 12,143 +1,349 0.01% 341,268
2009-08-07 2009-08-05 27.363 10,794 -26,986 0.01% 295,356
2009-07-28 2009-07-24 21.908 37,780 +14,842 0.04% 827,690
2009-07-24 2009-07-22 21.730 22,938 +2,699 0.02% 498,449
2009-07-23 2009-07-21 21.790 20,239 -2,699 0.02% 440,999
2009-07-22 2009-07-20 21.286 22,938 +2,699 0.02% 488,249
2009-07-21 2009-07-17 20.574 20,239 +9,445 0.02% 416,399
2009-07-14 2009-07-10 19.240 10,794 -12,144 0.01% 207,677
2009-07-13 2009-07-09 19.774 22,938 -5,397 0.02% 453,569
2009-07-10 2009-07-08 19.448 28,335 +5,397 0.03% 551,047
2009-06-22 2009-06-18 21.523 22,938 -1,349 0.02% 493,689
2009-06-18 2009-06-16 21.997 24,287 -1,349 0.02% 534,244
2009-06-16 2009-06-12 23.628 25,636 +4,048 0.02% 605,717
2009-06-15 2009-06-11 24.221 21,588 -6,747 0.02% 522,873
2009-06-12 2009-06-10 22.768 28,335 +2,699 0.03% 645,128
2009-06-11 2009-06-09 22.205 25,636 +4,048 0.02% 569,238
2009-06-10 2009-06-08 22.145 21,588 -1,350 0.02% 478,073
2009-06-09 2009-06-05 22.264 22,938 -5,397 0.02% 510,690
2009-06-05 2009-06-03 21.019 28,335 -1,349 0.03% 595,567
2009-06-04 2009-06-02 19.537 29,684 +6,746 0.03% 579,922
2009-05-29 2009-05-26 16.987 22,938 -2,698 0.02% 389,647
2009-05-26 2009-05-22 17.135 25,636 +2,698 0.02% 439,278
2009-05-13 2009-05-11 17.076 22,938 +1,350 0.02% 391,687
2009-05-12 2009-05-08 16.720 21,588 -20,239 0.02% 360,955
2009-05-08 2009-05-06 16.809 41,827 -13,493 0.04% 703,074
2009-05-07 2009-05-05 16.127 55,320 +33,732 0.05% 892,160
2009-05-05 2009-04-30 14.808 21,588 -2,699 0.02% 319,676
2009-05-04 2009-04-29 14.512 24,287 +2,699 0.02% 352,442
2009-04-30 2009-04-28 13.563 21,588 -1,350 0.02% 292,796
2009-04-22 2009-04-20 18.380 22,938 -4,047 0.02% 421,608
2009-04-21 2009-04-17 17.194 26,985 +4,047 0.03% 463,994
2009-04-17 2009-04-15 18.904 22,938 -21,588 0.02% 433,622
2009-04-16 2009-04-14 17.202 44,526 +1,862 0.04% 765,954
2009-04-15 2009-04-09 16.986 42,664 +2,586 0.04% 724,683
2009-04-14 2009-04-08 16.150 40,078 +6,464 0.04% 647,278
2009-04-09 2009-04-07 16.522 33,614 -5,171 0.03% 555,362
2009-04-08 2009-04-06 16.800 38,785 -28,443 0.04% 651,595
2009-04-06 2009-04-02 16.800 67,228 +37,493 0.07% 1,129,443
2009-04-02 2009-03-31 15.903 29,735 -10,343 0.03% 472,874
2009-03-25 2009-03-23 15.160 40,078 +1,293 0.04% 607,598
2009-03-18 2009-03-16 13.149 38,785 -1,293 0.04% 509,996
2009-03-16 2009-03-12 12.561 40,078 -1,293 0.04% 503,439
2009-03-11 2009-03-09 12.221 41,371 +1,293 0.04% 505,601
2009-03-09 2009-03-05 12.979 40,078 +3,878 0.04% 520,179
2009-03-03 2009-02-27 13.041 36,200 -5,171 0.04% 472,085
2009-02-27 2009-02-25 13.629 41,371 -6,464 0.04% 563,841
2009-02-25 2009-02-23 14.155 47,835 -5,172 0.05% 677,098
2009-02-24 2009-02-20 13.768 53,007 -7,757 0.05% 729,806
2009-02-23 2009-02-19 14.279 60,764 +19,393 0.06% 867,626
2009-02-18 2009-02-16 14.619 41,371 +2,586 0.04% 604,801
2009-02-17 2009-02-13 15.377 38,785 +6,464 0.04% 596,396
2009-02-16 2009-02-12 15.779 32,321 -14,221 0.03% 509,999
2009-02-11 2009-02-09 15.114 46,542 -72,400 0.05% 703,435
2009-02-10 2009-02-06 14.836 118,942 +84,035 0.12% 1,764,567
2009-02-09 2009-02-05 14.000 34,907 +2,586 0.03% 488,704
2009-02-06 2009-02-04 14.588 32,321 +12,928 0.03% 471,499
2009-02-04 2009-02-02 13.289 19,393 -6,464 0.02% 257,705
2009-02-02 2009-01-29 12.794 25,857 +6,464 0.03% 330,802
2009-01-20 2009-01-16 14.727 19,393 -6,464 0.02% 285,605
2009-01-19 2009-01-15 14.016 25,857 +6,464 0.03% 362,402
2009-01-15 2009-01-13 14.526 19,393 -6,464 0.02% 281,705
2009-01-13 2009-01-09 15.346 25,857 -16,807 0.03% 396,802
2009-01-12 2009-01-08 15.145 42,664 +6,464 0.04% 646,143
2009-01-09 2009-01-07 16.893 36,200 -11,635 0.04% 611,527
2009-01-08 2009-01-06 14.696 47,835 +9,050 0.05% 702,998
2009-01-06 2009-01-02 11.618 38,785 +19,392 0.04% 450,597
2008-12-19 2008-12-17 11.757 19,393 -5,171 0.02% 228,004
2008-11-05 2008-11-03 8.586 24,564 +2,586 0.02% 210,900
2008-10-15 2008-10-13 9.700 21,978 -6,465 0.02% 213,177
2008-10-14 2008-10-10 9.266 28,443 +6,465 0.03% 263,564
2008-09-30 2008-09-26 13.923 21,978 +11,635 0.02% 305,996
2008-09-19 2008-09-17 13.459 10,343 -6,464 0.01% 139,204
2008-09-18 2008-09-16 13.459 16,807 +6,464 0.02% 226,201
2008-09-08 2008-09-04 19.399 10,343 -6,464 0.01% 200,645
2008-09-05 2008-09-03 20.637 16,807 -6,464 0.02% 346,841
2008-09-01 2008-08-28 21.163 23,271 +12,928 0.02% 492,477
2008-07-25 2008-07-23 28.526 10,343 -2,585 0.01% 295,047
2008-07-24 2008-07-22 28.000 12,928 +2,585 0.01% 361,988
2008-06-04 2008-06-02 40.995 10,343 -47,835 0.01% 424,011
2008-05-29 2008-05-27 39.989 58,178 +47,835 0.06% 2,326,504
2008-05-13 2008-05-08 44.491 10,343 +202 0.01% 460,165
2008-05-07 2008-05-05 47.251 10,141 +1,267 0.01% 479,177
2008-05-02 2008-04-29 42.124 8,874 +1,268 0.01% 373,808
2008-04-29 2008-04-25 43.781 7,606 -1,268 0.01% 332,995
2008-04-17 2008-04-15 37.391 8,874 -2,535 0.01% 331,807
2008-04-02 2008-03-31 37.549 11,409 +1,268 0.01% 428,393
2008-04-01 2008-03-28 37.470 10,141 +2,535 0.01% 379,982
2008-03-31 2008-03-27 38.022 7,606 -2,535 0.01% 289,196
2008-03-26 2008-03-20 25.716 10,141 +1,267 0.01% 260,787
2008-03-20 2008-03-18 28.083 8,874 +2,536 0.01% 249,206
2008-03-19 2008-03-17 28.398 6,338 +1,267 0.01% 179,988
2008-03-18 2008-03-14 32.816 5,071 -1,267 0.01% 166,408
2008-03-17 2008-03-13 35.103 6,338 +1,267 0.01% 222,485
2008-03-07 2008-03-05 44.254 5,071 -1,267 0.01% 224,411
2008-03-06 2008-03-04 45.753 6,338 -1,268 0.01% 289,980
2008-02-28 2008-02-26 48.435 7,606 +2,535 0.01% 368,394
2008-02-25 2008-02-21 52.300 5,071 -3,803 0.01% 265,213
2008-02-21 2008-02-19 53.562 8,874 +1,268 0.01% 475,311
2008-02-05 2008-02-01 45.595 7,606 -1,268 0.01% 346,795
2008-02-01 2008-01-30 44.175 8,874 +1,268 0.01% 392,009
2008-01-31 2008-01-29 48.592 7,606 -5,071 0.01% 369,594
2008-01-30 2008-01-28 49.066 12,677 +5,071 0.01% 622,007
2008-01-18 2008-01-16 48.750 7,606 -120,430 0.01% 370,794
2008-01-16 2008-01-14 60.267 128,036 +19,015 0.13% 7,716,381
2008-01-15 2008-01-11 61.687 109,021 +101,415 0.11% 6,725,199
2008-01-03 2007-12-31 69.733 7,606 -1,268 0.01% 530,392
2007-12-04 2007-11-30 76.517 8,874 +1,268 0.01% 679,015
2007-11-13 2007-11-09 86.299 7,606 +1,268 0.01% 656,390
2007-09-19 2007-09-17 76.675 6,338 -1,268 0.01% 485,967
2007-09-18 2007-09-14 77.306 7,606 -1,268 0.01% 587,991
2007-08-30 2007-08-28 80.304 8,874 +1,268 0.01% 712,616
2007-08-28 2007-08-24 79.673 7,606 +1,268 0.01% 605,991
2007-06-26 2007-06-22 65.316 6,338 0.01% 413,972

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