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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.470 585,700 +0 0.09% 275,279
2025-10-13 2025-10-09 0.500 585,700 +0 0.09% 292,850
2025-10-10 2025-10-08 0.540 585,700 +100 0.09% 316,278
2025-10-09 2025-10-06 0.520 585,600 +100 0.09% 304,512
2025-09-25 2025-09-23 0.580 585,500 +1,300 0.09% 339,590
2025-09-23 2025-09-19 0.610 584,200 -1,000 0.09% 356,362
2025-09-09 2025-09-05 0.590 585,200 -1,000 0.09% 345,268
2025-09-08 2025-09-04 0.590 586,200 -1,000 0.09% 345,858
2025-08-27 2025-08-25 0.660 587,200 -3,000 0.09% 387,552
2025-08-21 2025-08-19 0.640 590,200 +20,000 0.10% 377,728
2025-08-19 2025-08-15 0.620 570,200 -100 0.09% 353,524
2025-08-18 2025-08-14 0.620 570,300 -2,000 0.09% 353,586
2025-08-15 2025-08-13 0.610 572,300 -4,000 0.09% 349,103
2025-08-04 2025-07-31 0.770 576,300 -5,500 0.09% 443,751
2025-07-29 2025-07-25 0.800 581,800 +500 0.09% 465,440
2025-07-24 2025-07-22 0.790 581,300 +500 0.09% 459,227
2025-07-21 2025-07-17 0.780 580,800 +500 0.09% 453,024
2025-07-15 2025-07-11 0.780 580,300 -500 0.09% 452,634
2025-07-14 2025-07-10 0.820 580,800 +500 0.09% 476,256
2025-07-11 2025-07-09 0.810 580,300 -500 0.09% 470,043
2025-07-07 2025-07-03 0.820 580,800 -4,000 0.09% 476,256
2025-07-03 2025-06-30 0.860 584,800 -600 0.09% 502,928
2025-06-30 2025-06-26 0.900 585,400 +24,000 0.09% 526,860
2025-06-26 2025-06-24 0.950 561,400 +4,000 0.09% 533,330
2025-06-18 2025-06-16 0.890 557,400 +1,000 0.09% 496,086
2025-06-12 2025-06-10 0.910 556,400 -30,000 0.09% 506,324
2025-06-09 2025-06-05 1.010 586,400 -5,600 0.09% 592,264
2025-06-03 2025-05-30 1.000 592,000 +800 0.10% 592,000
2025-05-30 2025-05-28 1.010 591,200 +4,800 0.10% 597,112
2025-04-09 2025-04-07 0.900 586,400 +2,300 0.09% 527,760
2025-03-14 2025-03-12 1.250 584,100 -2,300 0.09% 730,125
2025-03-04 2025-02-28 1.040 586,400 +2,300 0.09% 609,856
2024-12-30 2024-12-24 1.400 584,100 -5,000 0.09% 817,740
2024-12-05 2024-12-03 1.490 589,100 -10,100 0.09% 877,759
2024-11-22 2024-11-20 1.460 599,200 -300 0.10% 874,832
2024-10-29 2024-10-25 1.550 599,500 +4,400 0.10% 929,225
2024-10-23 2024-10-21 1.540 595,100 +300 0.10% 916,454
2024-10-21 2024-10-17 1.500 594,800 +3,000 0.10% 892,200
2024-10-18 2024-10-16 1.390 591,800 +3,000 0.10% 822,602
2024-10-15 2024-10-10 1.600 588,800 +17,800 0.09% 942,080
2024-10-14 2024-10-09 1.690 571,000 +15,600 0.09% 964,990
2024-10-10 2024-10-08 2.040 555,400 -32,000 0.09% 1,133,016
2024-10-09 2024-10-07 2.490 587,400 -10,200 0.09% 1,462,626
2024-10-08 2024-10-04 1.250 597,600 -900 0.10% 747,000
2024-10-07 2024-10-03 1.200 598,500 +26,000 0.10% 718,200
2024-10-04 2024-10-02 1.340 572,500 +20,500 0.09% 767,150
2024-10-03 2024-09-30 1.030 552,000 +23,000 0.09% 568,560
2024-09-30 2024-09-26 0.990 529,000 +5,000 0.09% 523,710
2024-09-23 2024-09-19 0.870 524,000 +2,600 0.08% 455,880
2024-07-31 2024-07-29 1.140 521,400 +2,000 0.08% 594,396
2024-07-25 2024-07-23 1.380 519,400 +2,200 0.08% 716,772
2024-07-19 2024-07-17 1.500 517,200 -800 0.08% 775,800
2024-07-18 2024-07-16 1.530 518,000 +800 0.08% 792,540
2024-07-10 2024-07-08 1.660 517,200 +1,500 0.08% 858,552
2024-06-28 2024-06-26 1.650 515,700 -6,000 0.08% 850,905
2024-06-03 2024-05-30 1.610 521,700 +10,000 0.08% 839,937
2024-05-31 2024-05-29 1.630 511,700 +5,200 0.08% 834,071
2024-05-30 2024-05-28 1.600 506,500 -300 0.08% 810,400
2024-05-28 2024-05-24 1.600 506,800 +2,300 0.08% 810,880
2024-05-20 2024-05-16 1.960 504,500 +2,000 0.08% 988,820
2024-05-16 2024-05-13 1.920 502,500 +13,000 0.08% 964,800
2024-04-30 2024-04-26 1.660 489,500 -2,000 0.08% 812,570
2024-04-12 2024-04-10 1.800 491,500 +200 0.08% 884,700
2024-04-11 2024-04-09 1.800 491,300 +1,800 0.08% 884,340
2024-04-05 2024-04-02 1.710 489,500 -300 0.08% 837,045
2024-02-22 2024-02-20 1.880 489,800 +4,000 0.08% 920,824
2024-02-20 2024-02-16 1.900 485,800 +5,000 0.08% 923,020
2023-12-15 2023-12-13 2.130 480,800 +6,000 0.08% 1,024,104
2023-11-29 2023-11-27 1.900 474,800 -200 0.08% 902,120
2023-10-19 2023-10-17 1.730 475,000 -19,000 0.08% 821,750
2023-09-13 2023-09-11 2.100 494,000 +79,000 0.08% 1,037,400
2023-08-31 2023-08-29 2.260 415,000 -1,400 0.07% 937,900
2023-07-31 2023-07-27 2.600 416,400 +1,000 0.07% 1,082,640
2023-07-11 2023-07-07 2.460 415,400 -280,000 0.07% 1,021,884
2023-06-28 2023-06-26 2.450 695,400 -2,000 0.11% 1,703,730
2023-06-20 2023-06-16 2.600 697,400 -16,000 0.11% 1,813,240
2023-06-16 2023-06-14 2.600 713,400 -8,800 0.12% 1,854,840
2023-06-15 2023-06-13 2.750 722,200 -300 0.12% 1,986,050
2023-06-13 2023-06-09 2.900 722,500 -900 0.12% 2,095,250
2023-06-12 2023-06-08 3.000 723,400 -18,900 0.12% 2,170,200
2023-06-09 2023-06-07 2.850 742,300 -1,100 0.12% 2,115,555
2023-05-25 2023-05-23 3.250 743,400 -16,600 0.12% 2,416,050
2023-05-19 2023-05-17 3.350 760,000 -500 0.12% 2,546,000
2023-05-18 2023-05-16 3.350 760,500 -9,400 0.12% 2,547,675
2023-05-17 2023-05-15 3.400 769,900 -7,000 0.12% 2,617,660
2023-04-28 2023-04-26 3.600 776,900 -14,700 0.13% 2,796,840
2023-04-27 2023-04-25 3.450 791,600 -5,000 0.13% 2,731,020
2023-04-20 2023-04-18 3.450 796,600 +5,000 0.13% 2,748,270
2023-04-19 2023-04-17 3.700 791,600 +1,400 0.13% 2,928,920
2023-04-11 2023-04-04 3.700 790,200 +5,500 0.13% 2,923,740
2023-04-06 2023-04-03 3.700 784,700 +4,000 0.13% 2,903,390
2023-03-14 2023-03-10 3.100 780,700 -22,500 0.13% 2,420,170
2023-03-13 2023-03-09 3.200 803,200 +100 0.13% 2,570,240
2023-03-09 2023-03-07 3.500 803,100 +1,500 0.13% 2,810,850
2023-03-08 2023-03-06 3.650 801,600 +300 0.13% 2,925,840
2023-03-01 2023-02-27 3.800 801,300 -10,000 0.13% 3,044,940
2023-02-28 2023-02-24 3.800 811,300 -10,000 0.13% 3,082,940
2023-02-13 2023-02-09 4.250 821,300 +100 0.13% 3,490,525
2023-02-03 2023-02-01 4.350 821,200 -5,000 0.13% 3,572,220
2023-02-02 2023-01-31 4.200 826,200 +100 0.13% 3,470,040
2023-02-01 2023-01-30 4.400 826,100 +100 0.13% 3,634,840
2023-01-31 2023-01-27 4.650 826,000 -25,000 0.13% 3,840,900
2023-01-30 2023-01-26 4.650 851,000 -19,700 0.14% 3,957,150
2023-01-27 2023-01-20 4.600 870,700 -2,600 0.14% 4,005,220
2023-01-18 2023-01-16 4.800 873,300 +35,800 0.14% 4,191,840
2023-01-17 2023-01-13 4.700 837,500 +13,000 0.14% 3,936,250
2023-01-16 2023-01-12 4.700 824,500 +60,000 0.13% 3,875,150
2023-01-13 2023-01-11 4.850 764,500 +191,000 0.12% 3,707,825
2023-01-12 2023-01-10 4.700 573,500 +62,000 0.09% 2,695,450
2023-01-10 2023-01-06 3.800 511,500 +1,000 0.08% 1,943,700
2023-01-06 2023-01-04 4.000 510,500 -3,000 0.08% 2,042,000
2023-01-05 2023-01-03 4.250 513,500 +3,100 0.08% 2,182,375
2023-01-04 2022-12-30 4.000 510,400 +2,000 0.08% 2,041,600
2022-12-30 2022-12-28 3.950 508,400 +5,000 0.08% 2,008,180
2022-12-28 2022-12-22 4.000 503,400 +110,700 0.08% 2,013,600
2022-12-23 2022-12-21 3.950 392,700 -1,000 0.06% 1,551,165
2022-12-22 2022-12-20 4.100 393,700 -3,700 0.06% 1,614,170
2022-12-19 2022-12-15 4.600 397,400 -5,100 0.06% 1,828,040
2022-12-16 2022-12-14 4.850 402,500 +20,000 0.06% 1,952,125
2022-12-15 2022-12-13 5.100 382,500 +1,100 0.06% 1,950,750
2022-12-14 2022-12-12 4.800 381,400 +1,100 0.06% 1,830,720
2022-12-13 2022-12-09 5.500 380,300 -13,500 0.06% 2,091,650
2022-12-12 2022-12-08 5.500 393,800 +14,100 0.06% 2,165,900
2022-12-09 2022-12-07 4.350 379,700 +10,500 0.06% 1,651,695
2022-12-08 2022-12-06 4.750 369,200 +3,000 0.06% 1,753,700
2022-11-03 2022-11-01 2.160 366,200 -3,000 0.06% 790,992
2022-10-21 2022-10-19 2.180 369,200 -2,000 0.06% 804,856
2022-10-03 2022-09-29 2.500 371,200 +5,000 0.06% 928,000
2022-09-29 2022-09-27 2.700 366,200 +10,000 0.06% 988,740
2022-08-03 2022-08-01 3.050 356,200 +2,000 0.06% 1,086,410
2022-06-07 2022-06-02 4.550 354,200 +100 0.06% 1,611,610
2022-03-28 2022-03-24 4.000 354,100 -4,000 0.06% 1,416,400
2021-12-28 2021-12-22 5.800 358,100 -300 0.06% 2,076,980
2021-11-29 2021-11-25 7.800 358,400 -4,000 0.06% 2,795,520
2021-11-25 2021-11-23 6.600 362,400 +4,000 0.06% 2,391,840
2021-11-04 2021-11-02 7.400 358,400 -2,000 0.06% 2,652,160
2021-10-25 2021-10-21 7.900 360,400 -800 0.06% 2,847,160
2021-09-06 2021-09-02 10.100 361,200 -800 0.06% 3,648,120
2021-08-26 2021-08-24 9.600 362,000 -4,000 0.06% 3,475,200
2021-08-19 2021-08-17 10.000 366,000 -3,600 0.06% 3,660,000
2021-06-24 2021-06-22 10.500 369,600 -300 0.06% 3,880,800
2021-06-22 2021-06-18 10.900 369,900 -1,000 0.06% 4,031,910
2021-05-28 2021-05-26 10.700 370,900 +1,000 0.06% 3,968,630
2021-05-24 2021-05-20 10.300 369,900 -5,000 0.06% 3,809,970
2021-05-12 2021-05-10 10.400 374,900 +5,000 0.06% 3,898,960
2021-05-06 2021-05-04 11.400 369,900 -400 0.06% 4,216,860
2021-05-05 2021-05-03 11.800 370,300 -1,600 0.06% 4,369,540
2021-05-04 2021-04-30 11.300 371,900 -11,100 0.06% 4,202,470
2021-05-03 2021-04-29 11.100 383,000 +3,300 0.06% 4,251,300
2021-04-27 2021-04-23 11.400 379,700 +1,300 0.06% 4,328,580
2021-04-22 2021-04-20 11.600 378,400 +5,000 0.06% 4,389,440
2021-04-21 2021-04-19 11.700 373,400 +500 0.06% 4,368,780
2021-04-16 2021-04-14 11.200 372,900 -5,000 0.06% 4,176,480
2021-04-12 2021-04-08 11.300 377,900 -2,500 0.06% 4,270,270
2021-04-07 2021-03-31 11.400 380,400 -2,500 0.06% 4,336,560
2021-04-01 2021-03-30 11.000 382,900 +10,000 0.06% 4,211,900
2021-03-31 2021-03-29 11.100 372,900 +2,500 0.06% 4,139,190
2021-03-24 2021-03-22 11.500 370,400 -1,100 0.06% 4,259,600
2021-03-23 2021-03-19 12.000 371,500 -4,000 0.06% 4,458,000
2021-03-11 2021-03-09 11.600 375,500 -2,000 0.06% 4,355,800
2021-03-10 2021-03-08 11.700 377,500 +1,000 0.06% 4,416,750
2021-03-05 2021-03-03 12.700 376,500 +10,900 0.06% 4,781,550
2021-03-03 2021-03-01 12.200 365,600 -1,000 0.06% 4,460,320
2021-03-02 2021-02-26 12.400 366,600 -10,100 0.06% 4,545,840
2021-03-01 2021-02-25 12.100 376,700 -600 0.06% 4,558,070
2021-02-26 2021-02-24 12.800 377,300 +2,400 0.06% 4,829,440
2021-02-25 2021-02-23 12.500 374,900 +10,300 0.06% 4,686,250
2021-02-24 2021-02-22 10.200 364,600 +200 0.06% 3,718,920
2021-01-26 2021-01-22 9.600 364,400 -500 0.06% 3,498,240
2021-01-25 2021-01-21 9.800 364,900 +68,800 0.06% 3,576,020
2021-01-20 2021-01-18 9.800 296,100 +100 0.05% 2,901,780
2021-01-18 2021-01-14 9.900 296,000 -2,000 0.05% 2,930,400
2021-01-15 2021-01-13 9.700 298,000 -5,000 0.05% 2,890,600
2021-01-14 2021-01-12 9.400 303,000 +5,000 0.05% 2,848,200
2020-12-23 2020-12-21 10.000 298,000 -2,000 0.05% 2,980,000
2020-12-16 2020-12-14 10.000 300,000 -5,900 0.05% 3,000,000
2020-12-11 2020-12-09 10.000 305,900 -10,800 0.05% 3,059,000
2020-11-23 2020-11-19 10.400 316,700 -35,000 0.05% 3,293,680
2020-11-18 2020-11-16 10.500 351,700 -1,000 0.06% 3,692,850
2020-11-13 2020-11-11 10.500 352,700 -8,000 0.06% 3,703,350
2020-11-12 2020-11-10 10.500 360,700 -5,700 0.06% 3,787,350
2020-11-11 2020-11-09 10.500 366,400 -8,700 0.06% 3,847,200
2020-11-10 2020-11-06 10.500 375,100 -1,800 0.06% 3,938,550
2020-11-04 2020-11-02 10.400 376,900 -33,000 0.06% 3,919,760
2020-11-02 2020-10-29 10.500 409,900 -100 0.07% 4,303,950
2020-10-28 2020-10-23 10.500 410,000 -1,300 0.07% 4,305,000
2020-09-30 2020-09-28 10.400 411,300 -400 0.07% 4,277,520
2020-09-29 2020-09-25 10.500 411,700 +3,000 0.07% 4,322,850
2020-09-25 2020-09-23 10.400 408,700 -100,000 0.07% 4,250,480
2020-09-23 2020-09-21 10.600 508,700 -112,200 0.08% 5,392,220
2020-09-15 2020-09-11 9.600 620,900 +21,200 0.10% 5,960,640
2020-09-14 2020-09-10 9.000 599,700 +10,800 0.10% 5,397,300
2020-09-11 2020-09-09 8.900 588,900 -96,100 0.09% 5,241,210
2020-09-10 2020-09-08 9.200 685,000 +33,000 0.11% 6,302,000
2020-09-09 2020-09-07 9.300 652,000 +30,100 0.11% 6,063,600
2020-08-31 2020-08-27 9.000 621,900 +9,500 0.10% 5,597,100
2020-08-26 2020-08-24 9.400 612,400 +33,000 0.10% 5,756,560
2020-08-24 2020-08-20 9.400 579,400 +11,200 0.09% 5,446,360
2020-08-19 2020-08-17 9.400 568,200 -15,700 0.09% 5,341,080
2020-08-18 2020-08-14 9.400 583,900 -148,000 0.09% 5,488,660
2020-08-17 2020-08-13 9.800 731,900 -900 0.12% 7,172,620
2020-08-13 2020-08-11 9.900 732,800 -30,000 0.12% 7,254,720
2020-08-12 2020-08-10 9.600 762,800 -8,500 0.12% 7,322,880
2020-08-06 2020-08-04 9.600 771,300 -12,600 0.12% 7,404,480
2020-08-05 2020-08-03 10.100 783,900 -35,000 0.13% 7,917,390
2020-07-17 2020-07-15 10.000 818,900 +2,000 0.13% 8,189,000
2020-07-16 2020-07-14 9.900 816,900 +22,000 0.13% 8,087,310
2020-07-15 2020-07-13 10.100 794,900 -40,100 0.13% 8,028,490
2020-07-14 2020-07-10 10.200 835,000 -8,400 0.13% 8,517,000
2020-07-13 2020-07-09 10.200 843,400 -4,900 0.14% 8,602,680
2020-07-10 2020-07-08 10.300 848,300 -100 0.14% 8,737,490
2020-07-09 2020-07-07 10.400 848,400 +11,300 0.14% 8,823,360
2020-07-08 2020-07-06 10.600 837,100 +60,500 0.13% 8,873,260
2020-07-07 2020-07-03 10.800 776,600 +12,400 0.13% 8,387,280
2020-07-06 2020-07-02 11.300 764,200 +49,900 0.12% 8,635,460
2020-07-03 2020-06-30 10.500 714,300 -27,600 0.12% 7,500,150
2020-07-02 2020-06-29 9.800 741,900 -24,900 0.12% 7,270,620
2020-06-30 2020-06-26 10.100 766,800 -32,400 0.12% 7,744,680
2020-06-26 2020-06-23 10.000 799,200 -30,700 0.13% 7,992,000
2020-06-24 2020-06-22 10.100 829,900 -2,300 0.13% 8,381,990
2020-06-22 2020-06-18 10.200 832,200 +6,500 0.13% 8,488,440
2020-06-18 2020-06-16 10.400 825,700 +44,100 0.13% 8,587,280
2020-06-17 2020-06-15 10.600 781,600 +45,200 0.13% 8,284,960
2020-06-16 2020-06-12 10.400 736,400 +30,700 0.12% 7,658,560
2020-06-15 2020-06-11 10.600 705,700 +53,900 0.11% 7,480,420
2020-06-12 2020-06-10 10.400 651,800 +8,000 0.11% 6,778,720
2020-06-11 2020-06-09 10.800 643,800 +15,000 0.10% 6,953,040
2020-06-10 2020-06-08 10.200 628,800 -11,000 0.10% 6,413,760
2020-06-09 2020-06-05 10.300 639,800 -6,000 0.10% 6,589,940
2020-06-08 2020-06-04 10.300 645,800 -43,000 0.10% 6,651,740
2020-06-05 2020-06-03 10.200 688,800 -2,700 0.11% 7,025,760
2020-06-04 2020-06-02 10.300 691,500 +39,000 0.11% 7,122,450
2020-06-01 2020-05-28 9.800 652,500 +13,500 0.11% 6,394,500
2020-05-29 2020-05-27 10.200 639,000 +54,900 0.10% 6,517,800
2020-05-28 2020-05-26 10.500 584,100 +33,000 0.09% 6,133,050
2020-05-27 2020-05-25 9.900 551,100 +79,900 0.09% 5,455,890
2020-05-14 2020-05-12 9.700 471,200 +1,000 0.08% 4,570,640
2020-05-13 2020-05-11 9.300 470,200 -500 0.08% 4,372,860
2020-04-24 2020-04-22 9.100 470,700 -1,000 0.08% 4,283,370
2020-04-21 2020-04-17 9.400 471,700 +800 0.08% 4,433,980
2020-04-08 2020-04-06 9.300 470,900 -12,000 0.08% 4,379,370
2020-04-06 2020-04-02 9.000 482,900 -17,100 0.08% 4,346,100
2020-04-03 2020-04-01 8.600 500,000 -400 0.08% 4,300,000
2020-04-02 2020-03-31 8.800 500,400 -54,500 0.08% 4,403,520
2020-03-31 2020-03-27 8.900 554,900 -13,000 0.09% 4,938,610
2020-03-30 2020-03-26 9.000 567,900 +10,000 0.09% 5,111,100
2020-03-23 2020-03-19 8.900 557,900 -14,300 0.09% 4,965,310
2020-03-20 2020-03-18 9.000 572,200 +20,000 0.09% 5,149,800
2020-03-19 2020-03-17 9.000 552,200 -20,000 0.09% 4,969,800
2020-03-18 2020-03-16 9.000 572,200 -12,900 0.09% 5,149,800
2020-03-16 2020-03-12 9.300 585,100 -6,000 0.09% 5,441,430
2020-03-13 2020-03-11 9.300 591,100 -18,000 0.10% 5,497,230
2020-03-09 2020-03-05 9.700 609,100 -16,300 0.10% 5,908,270
2020-03-03 2020-02-28 9.600 625,400 -500 0.10% 6,003,840
2020-03-02 2020-02-27 9.800 625,900 -3,600 0.10% 6,133,820
2020-02-28 2020-02-26 9.900 629,500 -100 0.10% 6,232,050
2020-02-26 2020-02-24 9.900 629,600 -12,700 0.10% 6,233,040
2020-02-24 2020-02-20 10.000 642,300 +10,000 0.10% 6,423,000
2020-02-21 2020-02-19 10.000 632,300 -4,200 0.10% 6,323,000
2020-02-20 2020-02-18 9.900 636,500 -20,000 0.10% 6,301,350
2020-02-19 2020-02-17 10.100 656,500 -7,600 0.11% 6,630,650
2020-02-17 2020-02-13 9.700 664,100 -4,500 0.11% 6,441,770
2020-02-14 2020-02-12 9.600 668,600 -300 0.11% 6,418,560
2020-02-13 2020-02-11 9.600 668,900 +12,100 0.11% 6,421,440
2020-02-07 2020-02-05 9.900 656,800 -10,300 0.11% 6,502,320
2020-02-06 2020-02-04 9.800 667,100 +15,000 0.11% 6,537,580
2020-02-03 2020-01-30 10.100 652,100 -3,000 0.10% 6,586,210
2020-01-31 2020-01-29 10.500 655,100 -300 0.11% 6,878,550
2020-01-30 2020-01-24 10.700 655,400 +13,600 0.11% 7,012,780
2020-01-29 2020-01-22 11.300 641,800 -9,200 0.10% 7,252,340
2020-01-23 2020-01-21 11.000 651,000 +2,000 0.10% 7,161,000
2020-01-22 2020-01-20 11.000 649,000 +200 0.10% 7,139,000
2020-01-21 2020-01-17 10.900 648,800 -2,000 0.10% 7,071,920
2020-01-16 2020-01-14 11.000 650,800 -8,400 0.10% 7,158,800
2020-01-15 2020-01-13 10.600 659,200 +15,400 0.11% 6,987,520
2020-01-10 2020-01-08 10.900 643,800 -500 0.10% 7,017,420
2020-01-09 2020-01-07 10.900 644,300 -7,000 0.10% 7,022,870
2020-01-03 2019-12-31 10.900 651,300 +12,100 0.10% 7,099,170
2020-01-02 2019-12-27 11.100 639,200 -3,600 0.10% 7,095,120
2019-12-27 2019-12-20 10.800 642,800 +5,500 0.10% 6,942,240
2019-12-23 2019-12-19 11.500 637,300 -600 0.10% 7,328,950
2019-12-20 2019-12-18 11.600 637,900 +100 0.10% 7,399,640
2019-12-19 2019-12-17 11.500 637,800 +500 0.10% 7,334,700
2019-12-18 2019-12-16 11.700 637,300 +100 0.10% 7,456,410
2019-12-17 2019-12-13 11.800 637,200 -9,700 0.10% 7,518,960
2019-12-16 2019-12-12 11.000 646,900 -6,600 0.10% 7,115,900
2019-12-13 2019-12-11 10.700 653,500 +45,400 0.11% 6,992,450
2019-12-12 2019-12-10 10.100 608,100 -3,000 0.10% 6,141,810
2019-12-09 2019-12-05 9.800 611,100 -2,200 0.10% 5,988,780
2019-12-05 2019-12-03 9.700 613,300 -3,200 0.10% 5,949,010
2019-12-04 2019-12-02 9.800 616,500 +1,900 0.10% 6,041,700
2019-11-29 2019-11-27 10.000 614,600 +14,000 0.10% 6,146,000
2019-11-28 2019-11-26 9.900 600,600 +3,200 0.10% 5,945,940
2019-11-26 2019-11-22 9.200 597,400 -1,000 0.10% 5,496,080
2019-11-25 2019-11-21 9.200 598,400 -3,400 0.10% 5,505,280
2019-11-22 2019-11-20 9.100 601,800 +400 0.10% 5,476,380
2019-11-21 2019-11-19 9.200 601,400 +3,200 0.10% 5,532,880
2019-11-20 2019-11-18 9.100 598,200 +2,300 0.10% 5,443,620
2019-11-19 2019-11-15 8.900 595,900 +1,000 0.10% 5,303,510
2019-11-15 2019-11-13 8.800 594,900 +25,000 0.10% 5,235,120
2019-11-14 2019-11-12 8.600 569,900 +27,200 0.09% 4,901,140
2019-11-13 2019-11-11 8.600 542,700 +7,100 0.09% 4,667,220
2019-11-12 2019-11-08 8.500 535,600 +6,000 0.09% 4,552,600
2019-11-11 2019-11-07 8.600 529,600 +3,500 0.09% 4,554,560
2019-11-08 2019-11-06 8.500 526,100 +15,100 0.08% 4,471,850
2019-10-30 2019-10-28 8.600 511,000 -1,200 0.08% 4,394,600
2019-10-29 2019-10-25 8.500 512,200 +100 0.08% 4,353,700
2019-10-25 2019-10-23 8.400 512,100 +5,000 0.08% 4,301,640
2019-10-24 2019-10-22 8.400 507,100 +1,200 0.08% 4,259,640
2019-10-17 2019-10-15 8.500 505,900 +10,000 0.08% 4,300,150
2019-10-15 2019-10-11 8.700 495,900 +3,200 0.08% 4,314,330
2019-10-14 2019-10-10 8.200 492,700 +5,000 0.08% 4,040,140
2019-10-11 2019-10-09 8.300 487,700 -200 0.08% 4,047,910
2019-10-09 2019-10-04 8.400 487,900 -2,000 0.08% 4,098,360
2019-10-03 2019-09-30 8.700 489,900 -2,000 0.08% 4,262,130
2019-10-02 2019-09-27 8.300 491,900 +2,000 0.08% 4,082,770
2019-09-30 2019-09-26 8.600 489,900 -1,800 0.08% 4,213,140
2019-09-27 2019-09-25 8.700 491,700 +1,800 0.08% 4,277,790
2019-09-26 2019-09-24 8.500 489,900 -1,800 0.08% 4,164,150
2019-09-25 2019-09-23 8.700 491,700 +1,800 0.08% 4,277,790
2019-09-24 2019-09-20 8.500 489,900 -600 0.08% 4,164,150
2019-09-23 2019-09-19 8.800 490,500 -200 0.08% 4,316,400
2019-09-19 2019-09-17 8.800 490,700 +1,000 0.08% 4,318,160
2019-09-13 2019-09-11 8.900 489,700 +1,600 0.08% 4,358,330
2019-09-09 2019-09-05 8.900 488,100 -7,000 0.08% 4,344,090
2019-09-06 2019-09-04 9.200 495,100 +200 0.08% 4,554,920
2019-09-05 2019-09-03 9.400 494,900 -2,000 0.08% 4,652,060
2019-08-30 2019-08-28 9.800 496,900 +2,000 0.08% 4,869,620
2019-08-28 2019-08-26 10.200 494,900 -3,300 0.08% 5,047,980
2019-08-08 2019-08-06 10.600 498,200 +9,000 0.08% 5,280,920
2019-07-17 2019-07-15 11.100 489,200 -100 0.08% 5,430,120
2019-07-10 2019-07-08 10.900 489,300 +4,000 0.08% 5,333,370
2019-07-08 2019-07-04 11.000 485,300 -2,400 0.08% 5,338,300
2019-07-05 2019-07-03 11.000 487,700 -100 0.08% 5,364,700
2019-07-04 2019-07-02 10.900 487,800 -200 0.08% 5,317,020
2019-07-02 2019-06-27 11.000 488,000 -7,400 0.08% 5,368,000
2019-06-28 2019-06-26 10.400 495,400 -58,000 0.08% 5,152,160
2019-06-27 2019-06-25 11.100 553,400 +53,800 0.09% 6,142,740
2019-06-26 2019-06-24 11.900 499,600 +500 0.08% 5,945,240
2019-06-25 2019-06-21 11.900 499,100 +3,800 0.08% 5,939,290
2019-06-21 2019-06-19 12.200 495,300 -200 0.08% 6,042,660
2019-06-19 2019-06-17 12.000 495,500 -200 0.08% 5,946,000
2019-06-17 2019-06-13 12.000 495,700 -200 0.08% 5,948,400
2019-06-14 2019-06-12 12.100 495,900 -50,000 0.08% 6,000,390
2019-06-13 2019-06-11 12.100 545,900 +44,000 0.09% 6,605,390
2019-06-11 2019-06-06 12.200 501,900 -200 0.08% 6,123,180
2019-06-06 2019-06-04 12.300 502,100 -1,000 0.08% 6,175,830
2019-06-04 2019-05-31 12.100 503,100 -200 0.08% 6,087,510
2019-06-03 2019-05-30 12.300 503,300 -2,500 0.08% 6,190,590
2019-05-31 2019-05-29 12.200 505,800 -200 0.08% 6,170,760
2019-05-29 2019-05-27 12.200 506,000 -200 0.08% 6,173,200
2019-05-27 2019-05-23 12.300 506,200 -200 0.08% 6,226,260
2019-05-23 2019-05-21 12.100 506,400 -200 0.08% 6,127,440
2019-05-21 2019-05-17 12.400 506,600 -200 0.08% 6,281,840
2019-05-17 2019-05-15 12.400 506,800 -200 0.08% 6,284,320
2019-05-15 2019-05-10 12.800 507,000 +100 0.08% 6,489,600
2019-05-10 2019-05-08 12.900 506,900 -200 0.08% 6,539,010
2019-05-08 2019-05-06 12.800 507,100 -200 0.08% 6,490,880
2019-05-06 2019-05-02 13.000 507,300 -200 0.08% 6,594,900
2019-05-02 2019-04-29 13.000 507,500 +2,000 0.08% 6,597,500
2019-04-30 2019-04-26 12.800 505,500 -1,000 0.08% 6,470,400
2019-04-29 2019-04-25 12.700 506,500 +1,600 0.08% 6,432,550
2019-04-25 2019-04-23 12.900 504,900 -200 0.08% 6,513,210
2019-04-23 2019-04-17 13.100 505,100 -1,200 0.08% 6,616,810
2019-04-17 2019-04-15 13.000 506,300 -200 0.08% 6,581,900
2019-04-15 2019-04-11 13.200 506,500 -200 0.08% 6,685,800
2019-04-12 2019-04-10 13.100 506,700 -1,000 0.08% 6,637,770
2019-04-11 2019-04-09 13.300 507,700 -200 0.08% 6,752,410
2019-04-09 2019-04-04 13.300 507,900 -200 0.08% 6,755,070
2019-04-08 2019-04-03 13.300 508,100 -4,000 0.08% 6,757,730
2019-04-04 2019-04-02 13.300 512,100 -200 0.08% 6,810,930
2019-04-02 2019-03-29 13.300 512,300 -200 0.08% 6,813,590
2019-03-29 2019-03-27 13.500 512,500 -200 0.08% 6,918,750
2019-03-27 2019-03-25 13.400 512,700 -200 0.08% 6,870,180
2019-03-26 2019-03-22 13.500 512,900 -1,000 0.08% 6,924,150
2019-03-25 2019-03-21 13.600 513,900 +1,600 0.08% 6,989,040
2019-03-21 2019-03-19 13.300 512,300 -200 0.08% 6,813,590
2019-03-19 2019-03-15 13.300 512,500 -6,000 0.08% 6,816,250
2019-03-15 2019-03-13 13.300 518,500 -200 0.08% 6,896,050
2019-03-14 2019-03-12 13.300 518,700 -200 0.08% 6,898,710
2019-03-12 2019-03-08 13.400 518,900 -5,200 0.08% 6,953,260
2019-03-08 2019-03-06 13.400 524,100 +9,800 0.08% 7,022,940
2019-03-06 2019-03-04 13.400 514,300 -200 0.08% 6,891,620
2019-03-04 2019-02-28 13.500 514,500 -200 0.08% 6,945,750
2019-02-28 2019-02-26 13.600 514,700 -200 0.08% 6,999,920
2019-02-27 2019-02-25 13.600 514,900 -3,700 0.08% 7,002,640
2019-02-26 2019-02-22 13.700 518,600 +10,400 0.08% 7,104,820
2019-02-22 2019-02-20 13.600 508,200 -200 0.08% 6,911,520
2019-02-20 2019-02-18 13.600 508,400 +400 0.08% 6,914,240
2019-02-18 2019-02-14 13.500 508,000 -200 0.08% 6,858,000
2019-02-15 2019-02-13 13.600 508,200 -1,100 0.08% 6,911,520
2019-02-14 2019-02-12 13.600 509,300 +6,400 0.08% 6,926,480
2019-02-13 2019-02-11 13.700 502,900 -8,900 0.08% 6,889,730
2019-02-12 2019-02-08 13.600 511,800 -200 0.08% 6,960,480
2019-02-11 2019-02-04 13.600 512,000 +2,800 0.08% 6,963,200
2019-02-01 2019-01-30 13.400 509,200 -200 0.08% 6,823,280
2019-01-30 2019-01-28 13.600 509,400 -200 0.08% 6,927,840
2019-01-28 2019-01-24 13.500 509,600 -200 0.08% 6,879,600
2019-01-24 2019-01-22 13.400 509,800 -200 0.08% 6,831,320
2019-01-22 2019-01-18 13.500 510,000 -200 0.08% 6,885,000
2019-01-18 2019-01-16 13.400 510,200 -200 0.08% 6,836,680
2019-01-16 2019-01-14 13.500 510,400 -200 0.08% 6,890,400
2019-01-14 2019-01-10 13.500 510,600 -200 0.08% 6,893,100
2019-01-10 2019-01-08 13.900 510,800 -5,400 0.08% 7,100,120
2019-01-09 2019-01-07 13.700 516,200 -2,000 0.08% 7,071,940
2019-01-08 2019-01-04 13.900 518,200 -2,200 0.08% 7,202,980
2019-01-07 2019-01-03 13.700 520,400 -7,100 0.08% 7,129,480
2019-01-04 2019-01-02 13.500 527,500 -20,200 0.08% 7,121,250
2019-01-03 2018-12-31 13.600 547,700 -200 0.09% 7,448,720
2018-12-28 2018-12-24 13.600 547,900 -200 0.09% 7,451,440
2018-12-21 2018-12-19 13.600 548,100 -1,200 0.09% 7,454,160
2018-12-19 2018-12-17 13.600 549,300 -200 0.09% 7,470,480
2018-12-17 2018-12-13 13.700 549,500 -200 0.09% 7,528,150
2018-12-13 2018-12-11 13.500 549,700 -200 0.09% 7,420,950
2018-12-12 2018-12-10 13.500 549,900 -2,000 0.09% 7,423,650
2018-12-11 2018-12-07 13.600 551,900 -200 0.09% 7,505,840
2018-12-07 2018-12-05 13.700 552,100 -200 0.09% 7,563,770
2018-12-05 2018-12-03 14.000 552,300 -200 0.09% 7,732,200
2018-12-03 2018-11-29 13.700 552,500 -200 0.09% 7,569,250
2018-11-29 2018-11-27 13.600 552,700 -200 0.09% 7,516,720
2018-11-27 2018-11-23 13.600 552,900 -200 0.09% 7,519,440
2018-11-23 2018-11-21 13.700 553,100 -200 0.09% 7,577,470
2018-11-21 2018-11-19 13.700 553,300 -200 0.09% 7,580,210
2018-11-19 2018-11-15 13.700 553,500 -200 0.09% 7,582,950
2018-11-15 2018-11-13 13.700 553,700 -200 0.09% 7,585,690
2018-11-13 2018-11-09 13.600 553,900 -200 0.09% 7,533,040
2018-11-09 2018-11-07 13.900 554,100 -200 0.09% 7,701,990
2018-11-07 2018-11-05 13.800 554,300 +1,000 0.09% 7,649,340
2018-11-05 2018-11-01 13.800 553,300 -200 0.09% 7,635,540
2018-11-01 2018-10-30 13.900 553,500 -200 0.09% 7,693,650
2018-10-30 2018-10-26 13.600 553,700 -200 0.09% 7,530,320
2018-10-26 2018-10-24 13.500 553,900 -200 0.09% 7,477,650
2018-10-24 2018-10-22 13.800 554,100 -200 0.09% 7,646,580
2018-10-22 2018-10-18 13.700 554,300 -1,300 0.09% 7,593,910
2018-10-18 2018-10-15 13.700 555,600 -2,200 0.09% 7,611,720
2018-10-15 2018-10-11 13.700 557,800 -200 0.09% 7,641,860
2018-10-12 2018-10-10 13.800 558,000 -1,000 0.09% 7,700,400
2018-10-10 2018-10-08 13.900 559,000 -200 0.09% 7,770,100
2018-10-08 2018-10-04 13.900 559,200 -200 0.09% 7,772,880
2018-10-05 2018-10-03 13.900 559,400 -700 0.09% 7,775,660
2018-10-04 2018-10-02 13.900 560,100 +400 0.09% 7,785,390
2018-10-02 2018-09-27 14.200 559,700 -200 0.09% 7,947,740
2018-09-28 2018-09-26 14.000 559,900 +5,500 0.09% 7,838,600
2018-09-27 2018-09-24 13.900 554,400 -4,000 0.09% 7,706,160
2018-09-26 2018-09-21 14.500 558,400 -200 0.09% 8,096,800
2018-09-21 2018-09-19 13.900 558,600 +1,000 0.09% 7,764,540
2018-09-20 2018-09-18 14.000 557,600 +1,600 0.09% 7,806,400
2018-09-19 2018-09-17 13.700 556,000 +2,200 0.09% 7,617,200
2018-09-18 2018-09-14 13.000 553,800 -200 0.09% 7,199,400
2018-09-17 2018-09-13 13.000 554,000 -10,000 0.09% 7,202,000
2018-09-14 2018-09-12 13.000 564,000 +1,000 0.09% 7,332,000
2018-09-13 2018-09-11 13.000 563,000 -2,400 0.09% 7,319,000
2018-09-11 2018-09-07 13.000 565,400 +2,600 0.09% 7,350,200
2018-09-10 2018-09-06 12.800 562,800 +1,300 0.09% 7,203,840
2018-09-07 2018-09-05 12.900 561,500 +200 0.09% 7,243,350
2018-09-06 2018-09-04 13.200 561,300 -200 0.09% 7,409,160
2018-09-05 2018-09-03 13.000 561,500 +1,600 0.09% 7,299,500
2018-09-04 2018-08-31 13.100 559,900 -200 0.09% 7,334,690
2018-08-31 2018-08-29 13.100 560,100 -200 0.09% 7,337,310
2018-08-29 2018-08-27 13.100 560,300 -200 0.09% 7,339,930
2018-08-27 2018-08-23 12.700 560,500 -200 0.09% 7,118,350
2018-08-23 2018-08-21 12.900 560,700 -200 0.09% 7,233,030
2018-08-21 2018-08-17 12.700 560,900 -200 0.09% 7,123,430
2018-08-17 2018-08-15 12.800 561,100 -200 0.09% 7,182,080
2018-08-15 2018-08-13 13.000 561,300 -300 0.09% 7,296,900
2018-08-13 2018-08-09 13.100 561,600 -200 0.09% 7,356,960
2018-08-10 2018-08-08 13.200 561,800 -2,000 0.09% 7,415,760
2018-08-09 2018-08-07 13.200 563,800 -300 0.09% 7,442,160
2018-08-07 2018-08-03 13.400 564,100 -200 0.09% 7,558,940
2018-08-03 2018-08-01 13.800 564,300 -200 0.09% 7,787,340
2018-08-01 2018-07-30 13.800 564,500 -300 0.09% 7,790,100
2018-07-30 2018-07-26 13.800 564,800 +30,900 0.09% 7,794,240
2018-07-26 2018-07-24 13.300 533,900 -200 0.09% 7,100,870
2018-07-24 2018-07-20 13.300 534,100 -2,300 0.09% 7,103,530
2018-07-20 2018-07-18 12.900 536,400 -200 0.09% 6,919,560
2018-07-18 2018-07-16 12.700 536,600 -200 0.09% 6,814,820
2018-07-17 2018-07-13 12.800 536,800 +10,000 0.09% 6,871,040
2018-07-16 2018-07-12 12.500 526,800 +1,700 0.08% 6,585,000
2018-07-12 2018-07-10 12.500 525,100 -200 0.08% 6,563,750
2018-07-10 2018-07-06 12.500 525,300 +700 0.08% 6,566,250
2018-07-06 2018-07-04 12.500 524,600 -500 0.08% 6,557,500
2018-07-03 2018-06-28 12.900 525,100 -500 0.08% 6,773,790
2018-06-29 2018-06-27 13.100 525,600 -3,000 0.08% 6,885,360
2018-06-28 2018-06-26 13.600 528,600 -300 0.08% 7,188,960
2018-06-27 2018-06-25 13.506 528,900 -32,171 0.08% 7,143,088
2018-06-26 2018-06-22 13.506 561,071 -529 0.08% 7,577,576
2018-06-25 2018-06-21 12.939 561,600 -212 0.08% 7,266,480
2018-06-21 2018-06-19 12.939 561,812 -106 0.08% 7,269,223
2018-06-20 2018-06-15 13.694 561,918 -3,176 0.08% 7,695,155
2018-06-19 2018-06-14 14.167 565,094 -9,000 0.09% 8,005,498
2018-06-15 2018-06-13 13.883 574,094 -10,588 0.09% 7,970,338
2018-06-14 2018-06-12 13.978 584,682 +635 0.09% 8,172,555
2018-06-13 2018-06-11 14.261 584,047 -3,600 0.09% 8,329,159
2018-06-12 2018-06-08 14.167 587,647 +2,647 0.09% 8,324,999
2018-06-08 2018-06-06 14.450 585,000 -529 0.09% 8,453,250
2018-06-07 2018-06-05 14.356 585,529 -11,330 0.09% 8,405,594
2018-06-06 2018-06-04 14.544 596,859 +530 0.09% 8,680,983
2018-06-05 2018-06-01 14.544 596,329 +6,670 0.09% 8,673,274
2018-06-04 2018-05-31 14.828 589,659 +4,235 0.09% 8,743,333
2018-06-01 2018-05-30 14.072 585,424 -2,117 0.09% 8,238,217
2018-05-31 2018-05-29 14.167 587,541 +15,882 0.09% 8,323,497
2018-05-28 2018-05-24 13.600 571,659 +530 0.09% 7,774,562
2018-05-25 2018-05-23 13.033 571,129 -530 0.09% 7,443,715
2018-05-24 2018-05-21 13.222 571,659 +106 0.09% 7,558,602
2018-05-23 2018-05-18 13.222 571,553 -3,176 0.09% 7,557,201
2018-05-21 2018-05-17 13.317 574,729 -3,177 0.09% 7,653,475
2018-05-17 2018-05-15 13.222 577,906 -529 0.09% 7,641,202
2018-05-16 2018-05-14 13.128 578,435 +3,176 0.09% 7,593,566
2018-05-15 2018-05-11 13.317 575,259 +2,224 0.09% 7,660,532
2018-05-14 2018-05-10 12.939 573,035 +1,588 0.09% 7,414,436
2018-05-11 2018-05-09 13.128 571,447 -12,177 0.09% 7,501,829
2018-05-10 2018-05-08 13.033 583,624 -9,529 0.09% 7,606,566
2018-05-09 2018-05-07 12.844 593,153 +8,047 0.09% 7,618,721
2018-05-08 2018-05-04 12.467 585,106 +7,412 0.09% 7,294,321
2018-05-07 2018-05-03 12.467 577,694 +5,294 0.09% 7,201,919
2018-05-04 2018-05-02 12.278 572,400 +8,471 0.09% 7,027,800
2018-05-03 2018-04-30 11.806 563,929 +1,058 0.08% 6,657,495
2018-04-30 2018-04-26 11.711 562,871 +1,271 0.08% 6,591,845
2018-04-27 2018-04-25 11.806 561,600 +212 0.08% 6,630,000
2018-04-26 2018-04-24 11.239 561,388 -212 0.08% 6,309,377
2018-04-24 2018-04-20 11.144 561,600 -1,165 0.08% 6,258,720
2018-04-23 2018-04-19 11.333 562,765 +2,118 0.08% 6,378,003
2018-04-20 2018-04-18 11.050 560,647 -212 0.08% 6,195,149
2018-04-18 2018-04-16 11.239 560,859 -2,859 0.08% 6,303,432
2018-04-16 2018-04-12 11.239 563,718 -211 0.08% 6,335,564
2018-04-12 2018-04-10 11.239 563,929 +10,588 0.08% 6,337,935
2018-04-10 2018-04-06 10.767 553,341 -212 0.08% 5,957,638
2018-04-06 2018-04-03 10.861 553,553 -318 0.08% 6,012,201
2018-04-04 2018-03-29 10.861 553,871 -3,282 0.08% 6,015,654
2018-04-03 2018-03-28 10.767 557,153 -318 0.08% 5,998,681
2018-03-28 2018-03-26 11.050 557,471 -211 0.08% 6,160,055
2018-03-27 2018-03-23 11.050 557,682 -6,353 0.08% 6,162,386
2018-03-26 2018-03-22 11.333 564,035 -530 0.08% 6,392,397
2018-03-22 2018-03-20 11.711 564,565 -529 0.09% 6,611,683
2018-03-21 2018-03-19 11.711 565,094 -212 0.09% 6,617,879
2018-03-20 2018-03-16 11.806 565,306 +2,435 0.09% 6,673,751
2018-03-16 2018-03-14 11.333 562,871 -317 0.08% 6,379,205
2018-03-14 2018-03-12 11.428 563,188 +635 0.08% 6,435,987
2018-03-12 2018-03-08 11.333 562,553 -212 0.08% 6,375,601
2018-03-08 2018-03-06 11.144 562,765 -317 0.08% 6,271,703
2018-03-07 2018-03-05 11.144 563,082 -3,812 0.08% 6,275,236
2018-03-06 2018-03-02 11.050 566,894 -1,271 0.09% 6,264,179
2018-03-02 2018-02-28 11.239 568,165 -317 0.09% 6,385,543
2018-03-01 2018-02-27 11.428 568,482 -1,059 0.09% 6,496,486
2018-02-28 2018-02-26 11.239 569,541 +529 0.09% 6,401,008
2018-02-26 2018-02-22 11.144 569,012 -212 0.09% 6,341,323
2018-02-23 2018-02-21 11.333 569,224 -7,411 0.09% 6,451,205
2018-02-22 2018-02-20 11.333 576,635 +3,917 0.09% 6,535,197
2018-02-21 2018-02-15 11.239 572,718 -529 0.09% 6,436,714
2018-02-20 2018-02-13 11.144 573,247 -4,553 0.09% 6,388,519
2018-02-14 2018-02-12 11.144 577,800 -1,271 0.09% 6,439,260
2018-02-12 2018-02-08 11.144 579,071 -529 0.09% 6,453,425
2018-02-09 2018-02-07 11.144 579,600 -1,694 0.09% 6,459,320
2018-02-07 2018-02-05 11.333 581,294 -530 0.09% 6,587,999
2018-02-06 2018-02-02 11.522 581,824 +1,059 0.09% 6,703,905
2018-02-05 2018-02-01 11.617 580,765 -529 0.09% 6,746,553
2018-02-02 2018-01-31 11.711 581,294 +1,906 0.09% 6,807,599
2018-02-01 2018-01-30 11.617 579,388 -530 0.09% 6,730,557
2018-01-30 2018-01-26 11.617 579,918 +4,765 0.09% 6,736,714
2018-01-29 2018-01-25 11.711 575,153 +2,118 0.09% 6,735,681
2018-01-26 2018-01-24 11.806 573,035 -1,059 0.09% 6,764,997
2018-01-25 2018-01-23 11.994 574,094 -1,800 0.09% 6,885,939
2018-01-24 2018-01-22 11.994 575,894 +1,059 0.09% 6,907,529
2018-01-22 2018-01-18 11.711 574,835 -530 0.09% 6,731,957
2018-01-18 2018-01-16 12.089 575,365 +9,530 0.09% 6,955,524
2018-01-17 2018-01-15 11.711 565,835 -13,236 0.09% 6,626,557
2018-01-16 2018-01-12 11.522 579,071 -7,517 0.09% 6,672,185
2018-01-15 2018-01-11 11.239 586,588 -10,059 0.09% 6,592,597
2018-01-12 2018-01-10 11.050 596,647 +4,659 0.09% 6,592,949
2018-01-08 2018-01-04 10.956 591,988 +1,270 0.09% 6,485,557
2018-01-05 2018-01-03 10.956 590,718 +2,542 0.09% 6,471,644
2018-01-04 2018-01-02 10.861 588,176 -4,553 0.09% 6,388,245
2018-01-02 2017-12-28 11.050 592,729 -1,589 0.09% 6,549,655
2017-12-29 2017-12-27 10.956 594,318 -211 0.09% 6,511,084
2017-12-28 2017-12-22 11.050 594,529 -530 0.09% 6,569,545
2017-12-27 2017-12-21 11.050 595,059 -1,906 0.09% 6,575,402
2017-12-22 2017-12-20 10.956 596,965 +22,553 0.09% 6,540,083
2017-12-20 2017-12-18 11.144 574,412 -529 0.09% 6,401,503
2017-12-18 2017-12-14 11.050 574,941 -530 0.09% 6,353,098
2017-12-14 2017-12-12 10.956 575,471 -529 0.09% 6,304,605
2017-12-13 2017-12-11 11.144 576,000 +4,235 0.09% 6,419,200
2017-12-12 2017-12-08 11.050 571,765 -1,376 0.09% 6,318,003
2017-12-11 2017-12-07 10.956 573,141 -4,130 0.09% 6,279,078
2017-12-08 2017-12-06 10.861 577,271 +1,059 0.09% 6,269,804
2017-12-07 2017-12-05 11.428 576,212 -4,341 0.09% 6,584,823
2017-12-05 2017-12-01 11.711 580,553 -2,118 0.09% 6,798,921
2017-12-01 2017-11-29 11.806 582,671 -529 0.09% 6,878,755
2017-11-28 2017-11-24 11.994 583,200 -1,059 0.09% 6,995,160
2017-11-24 2017-11-22 11.994 584,259 -4,235 0.09% 7,007,862
2017-11-23 2017-11-21 11.994 588,494 -2,965 0.09% 7,058,659
2017-11-22 2017-11-20 12.183 591,459 +1,906 0.09% 7,205,942
2017-11-21 2017-11-17 11.994 589,553 -2,118 0.09% 7,071,361
2017-11-20 2017-11-16 11.994 591,671 -1,058 0.09% 7,096,765
2017-11-17 2017-11-15 11.994 592,729 +5,717 0.09% 7,109,455
2017-11-15 2017-11-13 11.994 587,012 -953 0.09% 7,040,883
2017-11-14 2017-11-10 12.183 587,965 -14,082 0.09% 7,163,374
2017-11-10 2017-11-08 11.806 602,047 +2,118 0.09% 7,107,499
2017-11-07 2017-11-03 11.806 599,929 +6,353 0.09% 7,082,495
2017-11-03 2017-11-01 11.994 593,576 -318 0.09% 7,119,614
2017-10-27 2017-10-25 11.806 593,894 -22,235 0.09% 7,011,249
2017-10-25 2017-10-23 11.806 616,129 -1,059 0.09% 7,273,745
2017-10-24 2017-10-20 11.900 617,188 +1,270 0.09% 7,344,537
2017-10-23 2017-10-19 11.617 615,918 -1,058 0.09% 7,154,914
2017-10-19 2017-10-17 11.900 616,976 -9,000 0.09% 7,342,014
2017-10-11 2017-10-09 11.994 625,976 -2,118 0.09% 7,508,234
2017-10-10 2017-10-06 12.089 628,094 -5,294 0.09% 7,592,959
2017-10-09 2017-10-04 12.750 633,388 +1,059 0.10% 8,075,697
2017-10-04 2017-09-29 12.089 632,329 -847 0.10% 7,644,155
2017-09-29 2017-09-27 12.089 633,176 -530 0.10% 7,654,394
2017-09-27 2017-09-25 11.900 633,706 -3,176 0.10% 7,541,101
2017-09-25 2017-09-21 12.467 636,882 -15,247 0.10% 7,939,796
2017-09-19 2017-09-15 12.561 652,129 -847 0.10% 8,191,465
2017-09-15 2017-09-13 12.278 652,976 +4,235 0.10% 8,017,094
2017-09-14 2017-09-12 11.994 648,741 -1,059 0.10% 7,781,288
2017-09-07 2017-09-05 11.900 649,800 -529 0.10% 7,732,620
2017-09-06 2017-09-04 11.994 650,329 +2,964 0.10% 7,800,335
2017-08-31 2017-08-29 11.900 647,365 -3,176 0.10% 7,703,643
2017-08-29 2017-08-25 11.900 650,541 -29,435 0.10% 7,741,438
2017-08-25 2017-08-22 12.089 679,976 -106 0.10% 8,220,154
2017-08-22 2017-08-18 12.089 680,082 -106 0.10% 8,221,436
2017-08-18 2017-08-16 12.089 680,188 +1,800 0.10% 8,222,717
2017-08-16 2017-08-14 12.183 678,388 -106 0.10% 8,265,027
2017-08-15 2017-08-11 12.089 678,494 +1,059 0.10% 8,202,239
2017-08-14 2017-08-10 12.467 677,435 -106 0.10% 8,445,356
2017-08-10 2017-08-08 13.128 677,541 -106 0.10% 8,894,608
2017-08-08 2017-08-04 12.844 677,647 -106 0.10% 8,703,999
2017-08-04 2017-08-02 12.656 677,753 -106 0.10% 8,577,341
2017-08-02 2017-07-31 12.750 677,859 -106 0.10% 8,642,702
2017-07-31 2017-07-27 12.939 677,965 -5,400 0.10% 8,772,114
2017-07-27 2017-07-25 13.033 683,365 -106 0.10% 8,906,524
2017-07-25 2017-07-21 13.128 683,471 +953 0.10% 8,972,455
2017-07-21 2017-07-19 13.033 682,518 -2,753 0.10% 8,895,485
2017-07-19 2017-07-17 13.128 685,271 -105 0.10% 8,996,085
2017-07-17 2017-07-13 13.128 685,376 -106 0.10% 8,997,464
2017-07-14 2017-07-12 13.222 685,482 -2,118 0.10% 9,063,595
2017-07-13 2017-07-11 13.411 687,600 +10,482 0.10% 9,221,480
2017-07-12 2017-07-10 13.506 677,118 +9,953 0.10% 9,144,855
2017-07-11 2017-07-07 13.694 667,165 -106 0.10% 9,136,454
2017-07-10 2017-07-06 13.789 667,271 +15,883 0.10% 9,200,926
2017-07-07 2017-07-05 13.317 651,388 -106 0.10% 8,674,317
2017-07-05 2017-07-03 13.317 651,494 -106 0.10% 8,675,728
2017-07-03 2017-06-29 13.411 651,600 -106 0.10% 8,738,680
2017-06-30 2017-06-28 13.411 651,706 -11,647 0.10% 8,740,102
2017-06-29 2017-06-27 13.411 663,353 -106 0.10% 8,896,301
2017-06-27 2017-06-23 13.506 663,459 -4,341 0.10% 8,960,382
2017-06-23 2017-06-21 13.883 667,800 -106 0.10% 9,271,290
2017-06-21 2017-06-19 13.694 667,906 -106 0.10% 9,146,602
2017-06-19 2017-06-15 13.978 668,012 -11,223 0.10% 9,337,323
2017-06-16 2017-06-14 14.167 679,235 -50,824 0.10% 9,622,496
2017-06-15 2017-06-13 14.450 730,059 +7,835 0.11% 10,549,353
2017-06-14 2017-06-12 14.072 722,224 -4,235 0.11% 10,163,297
2017-06-13 2017-06-09 14.167 726,459 +4,659 0.11% 10,291,502
2017-06-12 2017-06-08 14.639 721,800 +68,400 0.11% 10,566,350
2017-06-09 2017-06-07 13.317 653,400 -106 0.10% 8,701,110
2017-06-07 2017-06-05 13.033 653,506 -106 0.10% 8,517,362
2017-06-05 2017-06-01 13.317 653,612 -106 0.10% 8,703,933
2017-06-01 2017-05-29 13.506 653,718 -106 0.10% 8,828,825
2017-05-29 2017-05-25 13.033 653,824 -105 0.10% 8,521,506
2017-05-25 2017-05-23 12.656 653,929 -106 0.10% 8,275,835
2017-05-23 2017-05-19 12.939 654,035 -106 0.10% 8,462,486
2017-05-19 2017-05-17 13.033 654,141 -5,400 0.10% 8,525,638
2017-05-17 2017-05-15 12.939 659,541 +5,188 0.10% 8,533,728
2017-05-16 2017-05-12 13.033 654,353 -1,059 0.10% 8,528,401
2017-05-15 2017-05-11 13.128 655,412 -106 0.10% 8,604,103
2017-05-11 2017-05-09 13.128 655,518 -106 0.10% 8,605,495
2017-05-09 2017-05-05 13.411 655,624 -105 0.10% 8,792,646
2017-05-05 2017-05-02 13.506 655,729 -106 0.10% 8,855,984
2017-05-02 2017-04-27 13.411 655,835 -106 0.10% 8,795,476
2017-04-28 2017-04-26 13.694 655,941 -3,071 0.10% 8,982,748
2017-04-27 2017-04-25 13.506 659,012 +3,071 0.10% 8,900,323
2017-04-25 2017-04-21 13.411 655,941 -4,341 0.10% 8,796,898
2017-04-24 2017-04-20 13.506 660,282 +1,482 0.10% 8,917,475
2017-04-21 2017-04-19 13.317 658,800 +1,588 0.10% 8,773,020
2017-04-20 2017-04-18 13.411 657,212 -2,117 0.10% 8,813,943
2017-04-19 2017-04-13 13.694 659,329 +2,011 0.10% 9,029,144
2017-04-18 2017-04-12 13.978 657,318 -2,117 0.10% 9,187,845
2017-04-13 2017-04-11 13.883 659,435 -10,271 0.10% 9,155,156
2017-04-12 2017-04-10 13.883 669,706 +4,235 0.10% 9,297,752
2017-04-11 2017-04-07 13.789 665,471 -317 0.10% 9,176,106
2017-04-10 2017-04-06 13.411 665,788 -12,706 0.10% 8,928,957
2017-04-07 2017-04-05 13.694 678,494 +4,129 0.10% 9,291,598
2017-04-06 2017-04-03 13.317 674,365 -1,270 0.10% 8,980,294
2017-04-05 2017-03-31 13.128 675,635 -106 0.10% 8,869,586
2017-04-03 2017-03-30 12.939 675,741 -1,059 0.10% 8,743,338
2017-03-31 2017-03-29 12.844 676,800 -106 0.10% 8,693,120
2017-03-29 2017-03-27 12.844 676,906 -7,094 0.10% 8,694,482
2017-03-28 2017-03-24 13.411 684,000 +1,059 0.10% 9,173,200
2017-03-27 2017-03-23 13.411 682,941 +6,882 0.10% 9,158,998
2017-03-24 2017-03-22 13.411 676,059 -15,882 0.10% 9,066,702
2017-03-23 2017-03-21 12.844 691,941 -13,659 0.10% 8,887,598
2017-03-22 2017-03-20 13.128 705,600 +1,906 0.11% 9,262,960
2017-03-21 2017-03-17 12.939 703,694 +18,741 0.11% 9,105,018
2017-03-17 2017-03-15 12.750 684,953 -106 0.10% 8,733,151
2017-03-16 2017-03-14 12.750 685,059 +212 0.10% 8,734,502
2017-03-15 2017-03-13 12.561 684,847 -318 0.10% 8,602,439
2017-03-14 2017-03-10 12.278 685,165 -11,753 0.10% 8,412,304
2017-03-13 2017-03-09 12.561 696,918 -1,164 0.11% 8,754,064
2017-03-10 2017-03-08 12.844 698,082 -2,436 0.11% 8,966,475
2017-03-09 2017-03-07 12.656 700,518 +953 0.11% 8,865,444
2017-03-08 2017-03-06 12.561 699,565 +5,189 0.11% 8,787,314
2017-03-07 2017-03-03 13.222 694,376 +2,011 0.10% 9,181,194
2017-03-03 2017-03-01 14.167 692,365 -15,670 0.10% 9,808,504
2017-03-02 2017-02-28 13.978 708,035 -1,059 0.11% 9,896,756
2017-03-01 2017-02-27 13.978 709,094 +2,753 0.11% 9,911,558
2017-02-28 2017-02-24 13.978 706,341 +8,576 0.11% 9,873,078
2017-02-27 2017-02-23 13.789 697,765 -10,376 0.11% 9,621,404
2017-02-24 2017-02-22 13.694 708,141 -3,706 0.11% 9,697,598
2017-02-23 2017-02-21 13.506 711,847 +3,071 0.11% 9,613,889
2017-02-22 2017-02-20 13.978 708,776 -1,377 0.11% 9,907,113
2017-02-21 2017-02-17 13.978 710,153 -10,165 0.11% 9,926,361
2017-02-17 2017-02-15 14.450 720,318 +5,718 0.11% 10,408,595
2017-02-16 2017-02-14 14.733 714,600 -1,588 0.11% 10,528,440
2017-02-15 2017-02-13 14.072 716,188 +6,141 0.11% 10,078,357
2017-02-14 2017-02-10 14.167 710,047 -529 0.11% 10,058,999
2017-02-13 2017-02-09 14.167 710,576 -5,400 0.11% 10,066,493
2017-02-10 2017-02-08 14.167 715,976 +6,352 0.11% 10,142,993
2017-02-09 2017-02-07 14.544 709,624 -105 0.11% 10,321,087
2017-02-08 2017-02-06 14.450 709,729 -2,647 0.11% 10,255,584
2017-02-07 2017-02-03 14.544 712,376 -5,930 0.11% 10,361,113
2017-02-06 2017-02-02 14.544 718,306 +5,294 0.11% 10,447,362
2017-02-03 2017-02-01 14.733 713,012 -423 0.11% 10,505,043
2017-02-02 2017-01-27 15.017 713,435 -3,389 0.11% 10,713,416
2017-02-01 2017-01-25 14.733 716,824 -3,176 0.11% 10,561,207
2017-01-26 2017-01-24 14.639 720,000 +4,129 0.11% 10,540,000
2017-01-25 2017-01-23 14.639 715,871 +1,483 0.11% 10,479,556
2017-01-24 2017-01-20 14.261 714,388 +3,917 0.11% 10,187,967
2017-01-23 2017-01-19 14.356 710,471 -2,117 0.11% 10,199,206
2017-01-20 2017-01-18 14.261 712,588 -106 0.11% 10,162,297
2017-01-19 2017-01-17 14.167 712,694 -3,071 0.11% 10,096,498
2017-01-18 2017-01-16 14.450 715,765 -106 0.11% 10,342,804
2017-01-17 2017-01-13 14.922 715,871 -12,705 0.11% 10,682,386
2017-01-16 2017-01-12 15.017 728,576 -318 0.11% 10,940,783
2017-01-13 2017-01-11 14.922 728,894 +11,647 0.11% 10,876,718
2017-01-12 2017-01-10 15.111 717,247 +10,800 0.11% 10,838,399
2017-01-11 2017-01-09 15.111 706,447 +5,294 0.11% 10,675,199
2017-01-10 2017-01-06 15.017 701,153 -106 0.11% 10,528,981
2017-01-09 2017-01-05 15.394 701,259 +1,059 0.11% 10,795,493
2017-01-06 2017-01-04 14.828 700,200 +6,247 0.11% 10,382,410
2017-01-05 2017-01-03 14.639 693,953 -4,447 0.10% 10,158,701
2017-01-04 2016-12-30 14.828 698,400 -3,706 0.11% 10,355,720
2016-12-30 2016-12-28 14.167 702,106 -423 0.11% 9,946,502
2016-12-28 2016-12-22 14.450 702,529 +1,905 0.11% 10,151,544
2016-12-23 2016-12-21 14.733 700,624 -10,376 0.11% 10,322,527
2016-12-22 2016-12-20 14.544 711,000 +5,188 0.11% 10,341,100
2016-12-21 2016-12-19 14.450 705,812 -2,647 0.11% 10,198,983
2016-12-20 2016-12-16 14.733 708,459 +106 0.11% 10,437,963
2016-12-19 2016-12-15 14.733 708,353 +2,965 0.11% 10,436,401
2016-12-16 2016-12-14 15.111 705,388 +2,541 0.11% 10,659,196
2016-12-15 2016-12-13 15.111 702,847 +953 0.11% 10,620,799
2016-12-14 2016-12-12 14.828 701,894 -12,812 0.11% 10,407,528
2016-12-13 2016-12-09 15.206 714,706 -2,647 0.11% 10,867,502
2016-12-12 2016-12-08 16.244 717,353 -6,459 0.11% 11,653,001
2016-12-09 2016-12-07 16.622 723,812 +1,059 0.11% 12,031,364
2016-12-08 2016-12-06 16.339 722,753 +7,518 0.11% 11,808,981
2016-12-07 2016-12-05 16.244 715,235 +2,223 0.11% 11,618,595
2016-12-06 2016-12-02 15.678 713,012 -6,247 0.11% 11,178,444
2016-12-05 2016-12-01 16.244 719,259 -9,317 0.11% 11,683,963
2016-12-02 2016-11-30 16.150 728,576 -10,271 0.11% 11,766,502
2016-12-01 2016-11-29 16.244 738,847 +9,000 0.11% 12,002,159
2016-11-30 2016-11-28 15.772 729,847 +22,341 0.11% 11,511,309
2016-11-29 2016-11-25 15.772 707,506 -4,023 0.11% 11,158,942
2016-11-28 2016-11-24 15.961 711,529 -847 0.11% 11,356,793
2016-11-25 2016-11-23 15.678 712,376 -12,600 0.11% 11,168,473
2016-11-24 2016-11-22 16.339 724,976 +7,517 0.11% 11,845,302
2016-11-23 2016-11-21 14.733 717,459 +7,412 0.11% 10,570,563
2016-11-22 2016-11-18 14.167 710,047 +3,071 0.11% 10,058,999
2016-11-21 2016-11-17 13.883 706,976 +5,294 0.11% 9,815,183
2016-11-18 2016-11-16 13.694 701,682 +953 0.11% 9,609,145
2016-11-17 2016-11-15 13.506 700,729 +1,058 0.11% 9,463,734
2016-11-16 2016-11-14 13.600 699,671 -19,164 0.11% 9,515,526
2016-11-15 2016-11-11 13.694 718,835 -80,683 0.11% 9,844,046
2016-11-14 2016-11-10 13.600 799,518 +13,659 0.12% 10,873,445
2016-11-11 2016-11-09 12.467 785,859 +2,118 0.12% 9,797,042
2016-11-10 2016-11-08 12.467 783,741 -106 0.12% 9,770,638
2016-11-09 2016-11-07 12.561 783,847 +49,765 0.12% 9,845,989
2016-11-08 2016-11-04 12.467 734,082 -106 0.11% 9,151,556
2016-11-07 2016-11-03 12.278 734,188 -25,412 0.11% 9,014,197
2016-11-04 2016-11-02 12.467 759,600 +22,129 0.11% 9,469,680
2016-11-03 2016-11-01 12.939 737,471 +8,153 0.11% 9,542,055
2016-11-02 2016-10-31 12.844 729,318 +2,012 0.11% 9,367,685
2016-11-01 2016-10-28 13.033 727,306 +1,059 0.11% 9,479,222
2016-10-31 2016-10-27 13.506 726,247 -106 0.11% 9,808,369
2016-10-28 2016-10-26 13.978 726,353 -50,294 0.11% 10,152,801
2016-10-27 2016-10-25 13.506 776,647 +48,494 0.12% 10,489,049
2016-10-26 2016-10-24 13.222 728,153 +3,177 0.11% 9,627,801
2016-10-25 2016-10-20 13.128 724,976 +6,882 0.11% 9,517,324
2016-10-24 2016-10-19 13.033 718,094 -15,671 0.11% 9,359,158
2016-10-20 2016-10-18 13.222 733,765 -106 0.11% 9,702,004
2016-10-19 2016-10-17 13.128 733,871 -8,788 0.11% 9,634,095
2016-10-18 2016-10-14 13.600 742,659 -21,070 0.11% 10,100,162
2016-10-17 2016-10-13 13.033 763,729 +12,176 0.11% 9,953,935
2016-10-14 2016-10-12 13.978 751,553 +32,400 0.11% 10,505,041
2016-10-13 2016-10-11 14.733 719,153 -14,823 0.11% 10,595,521
2016-10-12 2016-10-07 15.017 733,976 +6,247 0.11% 11,021,873
2016-10-11 2016-10-06 15.206 727,729 -16,624 0.11% 11,065,524
2016-10-07 2016-10-05 14.922 744,353 +15,459 0.11% 11,107,401
2016-10-06 2016-10-04 14.733 728,894 -2,118 0.11% 10,739,038
2016-10-05 2016-10-03 15.111 731,012 -13,764 0.11% 11,046,404
2016-10-04 2016-09-30 15.300 744,776 -22,659 0.11% 11,395,073
2016-10-03 2016-09-29 15.206 767,435 -20,647 0.12% 11,669,276
2016-09-30 2016-09-28 15.394 788,082 +45,000 0.12% 12,132,085
2016-09-29 2016-09-27 13.128 743,082 -4,553 0.11% 9,755,015
2016-09-28 2016-09-26 12.939 747,635 -17,577 0.11% 9,673,566
2016-09-27 2016-09-23 13.411 765,212 +32,718 0.12% 10,262,343
2016-09-26 2016-09-22 13.883 732,494 -19,482 0.11% 10,169,458
2016-09-23 2016-09-21 14.261 751,976 +51,776 0.11% 10,724,013
2016-09-21 2016-09-19 11.806 700,200 +38,647 0.11% 8,266,250
2016-09-20 2016-09-15 11.333 661,553 +2,541 0.10% 7,497,601
2016-09-19 2016-09-14 11.239 659,012 -106 0.10% 7,406,563
2016-09-14 2016-09-12 11.144 659,118 -2,223 0.10% 7,345,504
2016-09-13 2016-09-09 11.617 661,341 -9,530 0.10% 7,682,578
2016-09-12 2016-09-08 11.806 670,871 -11,329 0.10% 7,920,005
2016-09-09 2016-09-07 11.239 682,200 -9,529 0.10% 7,667,170
2016-09-08 2016-09-06 11.144 691,729 +3,070 0.10% 7,708,935
2016-09-06 2016-09-02 11.050 688,659 +14,718 0.10% 7,609,682
2016-09-05 2016-09-01 10.578 673,941 +10,588 0.10% 7,128,798
2016-09-02 2016-08-31 10.389 663,353 +5,824 0.10% 6,891,501
2016-08-31 2016-08-29 10.011 657,529 -106 0.10% 6,582,596
2016-08-29 2016-08-25 9.728 657,635 +1,800 0.10% 6,397,327
2016-08-25 2016-08-23 10.011 655,835 -106 0.10% 6,565,637
2016-08-23 2016-08-19 10.389 655,941 -106 0.10% 6,814,498
2016-08-19 2016-08-17 10.672 656,047 -106 0.10% 7,001,479
2016-08-17 2016-08-15 10.672 656,153 -3,282 0.10% 7,002,611
2016-08-15 2016-08-11 10.578 659,435 -106 0.10% 6,975,357
2016-08-12 2016-08-10 10.389 659,541 +3,176 0.10% 6,851,898
2016-08-11 2016-08-09 10.294 656,365 -106 0.10% 6,756,913
2016-08-09 2016-08-05 10.200 656,471 +2,542 0.10% 6,696,004
2016-08-05 2016-08-03 9.917 653,929 -106 0.10% 6,484,796
2016-08-04 2016-08-01 10.011 654,035 -106 0.10% 6,547,617
2016-08-01 2016-07-28 10.578 654,141 -106 0.10% 6,919,358
2016-07-28 2016-07-26 10.672 654,247 -106 0.10% 6,982,269
2016-07-26 2016-07-22 10.294 654,353 -106 0.10% 6,736,201
2016-07-25 2016-07-21 10.294 654,459 -2,117 0.10% 6,737,292
2016-07-22 2016-07-20 10.106 656,576 -106 0.10% 6,635,065
2016-07-20 2016-07-18 10.011 656,682 -8,577 0.10% 6,574,116
2016-07-18 2016-07-14 10.011 665,259 -106 0.10% 6,659,982
2016-07-15 2016-07-13 9.822 665,365 +2,118 0.10% 6,535,363
2016-07-14 2016-07-12 10.106 663,247 -106 0.10% 6,702,479
2016-07-12 2016-07-08 10.011 663,353 -5,400 0.10% 6,640,901
2016-07-11 2016-07-07 10.106 668,753 +5,294 0.10% 6,758,121
2016-07-08 2016-07-06 9.822 663,459 -106 0.10% 6,516,642
2016-07-06 2016-07-04 9.822 663,565 -106 0.10% 6,517,683
2016-07-05 2016-06-30 9.539 663,671 -4,235 0.10% 6,330,684
2016-07-04 2016-06-29 9.444 667,906 +4,130 0.10% 6,308,001
2016-06-29 2016-06-27 9.350 663,776 -106 0.10% 6,206,306
2016-06-28 2016-06-24 9.256 663,882 -3,177 0.10% 6,144,597
2016-06-27 2016-06-23 9.539 667,059 -106 0.10% 6,363,002
2016-06-23 2016-06-21 9.350 667,165 -106 0.10% 6,237,993
2016-06-21 2016-06-17 9.067 667,271 -105 0.10% 6,049,924
2016-06-17 2016-06-15 9.067 667,376 -106 0.10% 6,050,876
2016-06-16 2016-06-14 9.161 667,482 -636 0.10% 6,114,877
2016-06-15 2016-06-13 9.067 668,118 -1,164 0.10% 6,057,603
2016-06-14 2016-06-10 9.161 669,282 -2,118 0.10% 6,131,367
2016-06-13 2016-06-08 9.350 671,400 -106 0.10% 6,277,590
2016-06-08 2016-06-06 9.067 671,506 -106 0.10% 6,088,321
2016-06-06 2016-06-02 9.161 671,612 -106 0.10% 6,152,712
2016-06-02 2016-05-31 9.161 671,718 -106 0.10% 6,153,683
2016-05-31 2016-05-27 9.067 671,824 -105 0.10% 6,091,204
2016-05-27 2016-05-25 9.256 671,929 -106 0.10% 6,219,076
2016-05-26 2016-05-24 9.067 672,035 +6,353 0.10% 6,093,117
2016-05-25 2016-05-23 9.067 665,682 -106 0.10% 6,035,517
2016-05-23 2016-05-19 8.783 665,788 -106 0.10% 5,847,838
2016-05-19 2016-05-17 9.161 665,894 -106 0.10% 6,100,329
2016-05-17 2016-05-13 8.878 666,000 -106 0.10% 5,912,600
2016-05-16 2016-05-12 8.972 666,106 -2,118 0.10% 5,976,451
2016-05-13 2016-05-11 9.539 668,224 -105 0.10% 6,374,114
2016-05-12 2016-05-10 9.539 668,329 -1,906 0.10% 6,375,116
2016-05-11 2016-05-09 9.539 670,235 -106 0.10% 6,393,297
2016-05-10 2016-05-06 9.633 670,341 -40,447 0.10% 6,457,618
2016-05-09 2016-05-05 9.917 710,788 +1,059 0.11% 7,048,648
2016-05-06 2016-05-04 10.011 709,729 -106 0.11% 7,105,176
2016-05-04 2016-04-29 10.011 709,835 -106 0.11% 7,106,237
2016-05-03 2016-04-28 10.200 709,941 +19,165 0.11% 7,241,398
2016-04-29 2016-04-27 10.483 690,776 -106 0.10% 7,241,635
2016-04-27 2016-04-25 10.672 690,882 +10,482 0.10% 7,373,246
2016-04-26 2016-04-22 10.767 680,400 +10,588 0.10% 7,325,640
2016-04-25 2016-04-21 11.050 669,812 -106 0.10% 7,401,423
2016-04-22 2016-04-20 10.956 669,918 +1,906 0.10% 7,339,324
2016-04-21 2016-04-19 10.578 668,012 -106 0.10% 7,066,082
2016-04-20 2016-04-18 10.483 668,118 -3,917 0.10% 7,004,104
2016-04-19 2016-04-15 10.672 672,035 -106 0.10% 7,172,107
2016-04-15 2016-04-13 10.294 672,141 -5,400 0.10% 6,919,318
2016-04-13 2016-04-11 10.106 677,541 -21,283 0.10% 6,846,928
2016-04-11 2016-04-07 10.011 698,824 -105 0.10% 6,996,005
2016-04-07 2016-04-05 9.917 698,929 -106 0.10% 6,931,046
2016-04-06 2016-04-01 9.917 699,035 +21,176 0.10% 6,932,097
2016-04-05 2016-03-31 10.200 677,859 +5,188 0.10% 6,914,162
2016-04-01 2016-03-30 10.389 672,671 -4,235 0.10% 6,988,304
2016-03-31 2016-03-29 10.011 676,906 +5,188 0.10% 6,776,581
2016-03-30 2016-03-24 9.917 671,718 -10,588 0.10% 6,661,203
2016-03-29 2016-03-23 10.483 682,306 -106 0.10% 7,152,841
2016-03-24 2016-03-22 10.578 682,412 -2,117 0.10% 7,218,402
2016-03-23 2016-03-21 10.672 684,529 -32,930 0.10% 7,305,446
2016-03-22 2016-03-18 11.050 717,459 +43,412 0.11% 7,927,922
2016-03-21 2016-03-17 10.294 674,047 -106 0.10% 6,938,939
2016-03-18 2016-03-16 10.200 674,153 -77,082 0.10% 6,876,361
2016-03-17 2016-03-15 10.200 751,235 -6,459 0.11% 7,662,597
2016-03-16 2016-03-14 10.578 757,694 +1,059 0.11% 8,014,719
2016-03-15 2016-03-11 10.200 756,635 -2,541 0.11% 7,717,677
2016-03-11 2016-03-09 10.200 759,176 -106 0.11% 7,743,595
2016-03-10 2016-03-08 10.389 759,282 -1,800 0.11% 7,888,096
2016-03-09 2016-03-07 10.483 761,082 -106 0.11% 7,978,676
2016-03-08 2016-03-04 10.389 761,188 +2,117 0.11% 7,907,898
2016-03-07 2016-03-03 10.294 759,071 -6,458 0.11% 7,814,214
2016-03-04 2016-03-02 10.294 765,529 +8,470 0.11% 7,880,696
2016-03-03 2016-03-01 9.539 757,059 -106 0.11% 7,221,502
2016-03-02 2016-02-29 9.350 757,165 +18,000 0.11% 7,079,493
2016-03-01 2016-02-26 9.633 739,165 -106 0.11% 7,120,623
2016-02-26 2016-02-24 9.633 739,271 -105 0.11% 7,121,644
2016-02-24 2016-02-22 9.822 739,376 -106 0.11% 7,262,315
2016-02-22 2016-02-18 9.728 739,482 -30,812 0.11% 7,193,517
2016-02-19 2016-02-17 9.161 770,294 -8,471 0.12% 7,056,749
2016-02-18 2016-02-16 9.161 778,765 +953 0.12% 7,134,353
2016-02-17 2016-02-15 8.783 777,812 -7,412 0.12% 6,831,782
2016-02-16 2016-02-12 8.594 785,224 -2,223 0.12% 6,748,564
2016-02-15 2016-02-11 8.878 787,447 -4,235 0.12% 6,990,779
2016-02-12 2016-02-05 8.972 791,682 +1,482 0.12% 7,103,147
2016-02-11 2016-02-04 8.972 790,200 -8,471 0.12% 7,089,850
2016-02-05 2016-02-03 8.878 798,671 +7,306 0.12% 7,090,424
2016-02-04 2016-02-02 9.161 791,365 +3,177 0.12% 7,249,783
2016-02-03 2016-02-01 9.161 788,188 +10,482 0.12% 7,220,678
2016-02-02 2016-01-29 9.444 777,706 -2,118 0.12% 7,345,001
2016-02-01 2016-01-28 9.161 779,824 +953 0.12% 7,144,054
2016-01-29 2016-01-27 8.972 778,871 +1,059 0.12% 6,988,204
2016-01-28 2016-01-26 8.878 777,812 +4,130 0.12% 6,905,242
2016-01-26 2016-01-22 9.444 773,682 -106 0.11% 7,306,997
2016-01-22 2016-01-20 9.633 773,788 -1,165 0.11% 7,454,158
2016-01-20 2016-01-18 9.539 774,953 -15,988 0.11% 7,392,191
2016-01-19 2016-01-15 9.539 790,941 -27,530 0.12% 7,544,698
2016-01-18 2016-01-14 9.633 818,471 -11,858 0.12% 7,884,604
2016-01-15 2016-01-13 9.539 830,329 -66,706 0.12% 7,920,416
2016-01-14 2016-01-12 9.444 897,035 -10,694 0.13% 8,471,997
2016-01-13 2016-01-11 9.256 907,729 -1,059 0.13% 8,401,536
2016-01-12 2016-01-08 9.539 908,788 -106 0.13% 8,668,828
2016-01-11 2016-01-07 9.444 908,894 -13,765 0.13% 8,583,999
2016-01-08 2016-01-06 9.728 922,659 -106 0.14% 8,975,422
2016-01-07 2016-01-05 9.728 922,765 +3,177 0.14% 8,976,453
2016-01-06 2016-01-04 9.444 919,588 -10,694 0.14% 8,684,998
2016-01-05 2015-12-31 9.539 930,282 -106 0.14% 8,873,857
2015-12-29 2015-12-24 9.444 930,388 -10,694 0.14% 8,786,998
2015-12-28 2015-12-22 9.444 941,082 -106 0.14% 8,887,997
2015-12-23 2015-12-21 9.539 941,188 -3,177 0.14% 8,977,888
2015-12-22 2015-12-18 9.728 944,365 -6,459 0.14% 9,186,573
2015-12-21 2015-12-17 9.822 950,824 +73,059 0.14% 9,339,205
2015-12-18 2015-12-16 9.633 877,765 +953 0.13% 8,455,803
2015-12-16 2015-12-14 9.444 876,812 +10,483 0.13% 8,281,002
2015-12-15 2015-12-11 9.822 866,329 -1,059 0.13% 8,509,276
2015-12-14 2015-12-10 9.917 867,388 -56,224 0.13% 8,601,598
2015-12-11 2015-12-09 9.917 923,612 -12,917 0.14% 9,159,152
2015-12-10 2015-12-08 9.917 936,529 -14,930 0.14% 9,287,246
2015-12-08 2015-12-04 9.917 951,459 -106 0.14% 9,435,302
2015-12-07 2015-12-03 10.011 951,565 -8,470 0.14% 9,526,223
2015-12-04 2015-12-02 10.011 960,035 -106 0.14% 9,611,017
2015-12-03 2015-12-01 10.106 960,141 -5,294 0.14% 9,702,758
2015-12-02 2015-11-30 9.917 965,435 -106 0.14% 9,573,897
2015-12-01 2015-11-27 9.728 965,541 +6,353 0.14% 9,392,568
2015-11-30 2015-11-26 10.389 959,188 -2,753 0.14% 9,964,898
2015-11-27 2015-11-25 10.294 961,941 +8,470 0.14% 9,902,648
2015-11-25 2015-11-23 10.483 953,471 -6,458 0.14% 9,995,554
2015-11-24 2015-11-20 10.578 959,929 -4,236 0.14% 10,153,916
2015-11-23 2015-11-19 10.483 964,165 +953 0.14% 10,107,663
2015-11-20 2015-11-18 10.294 963,212 +3,177 0.14% 9,915,732
2015-11-19 2015-11-17 10.672 960,035 +6,247 0.14% 10,245,707
2015-11-18 2015-11-16 10.483 953,788 +22,235 0.14% 9,998,878
2015-11-17 2015-11-13 10.389 931,553 -106 0.14% 9,677,801
2015-11-13 2015-11-11 10.672 931,659 +953 0.14% 9,942,872
2015-11-12 2015-11-10 10.767 930,706 -23,294 0.14% 10,020,601
2015-11-11 2015-11-09 11.239 954,000 -5,294 0.14% 10,721,900
2015-11-10 2015-11-06 11.428 959,294 +95,718 0.14% 10,962,599
2015-11-09 2015-11-05 10.861 863,576 -106 0.13% 9,379,395
2015-11-06 2015-11-04 10.956 863,682 -6,353 0.13% 9,462,116
2015-11-05 2015-11-03 10.767 870,035 +6,776 0.13% 9,367,377
2015-11-04 2015-11-02 10.483 863,259 -4,235 0.13% 9,049,832
2015-11-03 2015-10-30 10.483 867,494 +2,012 0.13% 9,094,229
2015-11-02 2015-10-29 10.578 865,482 -6,353 0.13% 9,154,876
2015-10-29 2015-10-27 10.956 871,835 -106 0.13% 9,551,437
2015-10-28 2015-10-26 11.239 871,941 -9,530 0.13% 9,799,648
2015-10-27 2015-10-23 11.050 881,471 -10,694 0.13% 9,740,255
2015-10-26 2015-10-22 11.050 892,165 -10,694 0.13% 9,858,423
2015-10-23 2015-10-20 11.144 902,859 -4,235 0.13% 10,061,862
2015-10-22 2015-10-19 11.428 907,094 +4,129 0.13% 10,366,069
2015-10-20 2015-10-16 11.711 902,965 -12,600 0.13% 10,574,723
2015-10-19 2015-10-15 11.806 915,565 +77,400 0.13% 10,808,753
2015-10-16 2015-10-14 11.333 838,165 +2,647 0.12% 9,499,203
2015-10-15 2015-10-13 11.806 835,518 +20,012 0.12% 9,863,754
2015-10-14 2015-10-12 11.522 815,506 -12,706 0.12% 9,396,441
2015-10-13 2015-10-09 11.428 828,212 +12,071 0.12% 9,464,623
2015-10-12 2015-10-08 11.617 816,141 -2,118 0.12% 9,480,838
2015-10-09 2015-10-07 11.333 818,259 -5,717 0.12% 9,273,602
2015-10-08 2015-10-06 11.239 823,976 +3,176 0.12% 9,260,575
2015-10-07 2015-10-05 11.239 820,800 +3,388 0.12% 9,224,880
2015-10-06 2015-10-02 10.956 817,412 -5,294 0.12% 8,955,203
2015-10-05 2015-09-30 10.389 822,706 -14,188 0.12% 8,547,001
2015-10-02 2015-09-29 10.767 836,894 -42,141 0.12% 9,010,559
2015-09-30 2015-09-25 10.956 879,035 +35,259 0.13% 9,630,317
2015-09-29 2015-09-24 10.861 843,776 -11,648 0.12% 9,164,345
2015-09-25 2015-09-23 10.861 855,424 -41,082 0.13% 9,290,855
2015-09-24 2015-09-22 11.239 896,506 -13,765 0.13% 10,075,731
2015-09-23 2015-09-21 11.333 910,271 +6,142 0.13% 10,316,405
2015-09-22 2015-09-18 11.994 904,129 +64,588 0.13% 10,844,525
2015-09-21 2015-09-17 10.956 839,541 +12,917 0.12% 9,197,638
2015-09-18 2015-09-16 10.672 826,624 -44,152 0.12% 8,821,915
2015-09-17 2015-09-15 11.050 870,776 +80,047 0.13% 9,622,075
2015-09-16 2015-09-14 9.539 790,729 -14,506 0.12% 7,542,676
2015-09-15 2015-09-11 9.539 805,235 -18,847 0.12% 7,681,047
2015-09-11 2015-09-09 9.633 824,082 +2,964 0.12% 7,938,657
2015-09-10 2015-09-08 9.444 821,118 +21,177 0.12% 7,755,003
2015-09-09 2015-09-07 8.689 799,941 +2,965 0.12% 6,950,598
2015-09-08 2015-09-04 9.067 796,976 -1,377 0.12% 7,225,916
2015-09-07 2015-09-02 9.350 798,353 +22,024 0.12% 7,464,601
2015-09-04 2015-09-01 9.822 776,329 +1,482 0.11% 7,625,276
2015-09-02 2015-08-31 10.011 774,847 +43,623 0.11% 7,757,079
2015-09-01 2015-08-28 10.294 731,224 +10,695 0.11% 7,527,545
2015-08-31 2015-08-27 10.011 720,529 -6,353 0.11% 7,213,296
2015-08-28 2015-08-26 9.822 726,882 +9,211 0.11% 7,139,597
2015-08-27 2015-08-25 10.672 717,671 +134,789 0.11% 7,659,144
2015-08-26 2015-08-24 11.144 582,882 -3,177 0.09% 6,495,896
2015-08-25 2015-08-21 14.356 586,059 +4,024 0.09% 8,413,203
2015-08-24 2015-08-20 15.300 582,035 -6,353 0.09% 8,905,135
2015-08-21 2015-08-19 16.056 588,388 +847 0.09% 9,446,896
2015-08-20 2015-08-18 16.528 587,541 +317 0.09% 9,710,747
2015-08-19 2015-08-17 17.000 587,224 +3,495 0.09% 9,982,808
2015-08-18 2015-08-14 18.039 583,729 +2,117 0.09% 10,529,823
2015-08-14 2015-08-12 18.700 581,612 +1,483 0.09% 10,876,144
2015-08-13 2015-08-11 18.700 580,129 -1,059 0.08% 10,848,412
2015-08-12 2015-08-10 18.794 581,188 -5,294 0.09% 10,923,106
2015-08-11 2015-08-07 18.794 586,482 -106 0.09% 11,022,603
2015-08-10 2015-08-06 18.511 586,588 +1,694 0.09% 10,858,396
2015-08-07 2015-08-05 18.511 584,894 +16,094 0.09% 10,827,038
2015-08-05 2015-08-03 19.267 568,800 +11,118 0.08% 10,958,880
2015-08-04 2015-07-31 19.833 557,682 -3,600 0.08% 11,060,693
2015-08-03 2015-07-30 19.644 561,282 -1,059 0.08% 11,026,073
2015-07-31 2015-07-29 20.211 562,341 +9,000 0.08% 11,365,536
2015-07-30 2015-07-28 20.494 553,341 +2,435 0.08% 11,340,416
2015-07-29 2015-07-27 21.061 550,906 -21,282 0.08% 11,602,692
2015-07-28 2015-07-24 22.478 572,188 +953 0.08% 12,861,515
2015-07-27 2015-07-23 22.950 571,235 -2,436 0.08% 13,109,843
2015-07-24 2015-07-22 21.911 573,671 +22,236 0.08% 12,569,769
2015-07-22 2015-07-20 21.722 551,435 -1,165 0.08% 11,978,394
2015-07-20 2015-07-16 22.667 552,600 +529 0.08% 12,525,600
2015-07-16 2015-07-14 22.572 552,071 -7,305 0.08% 12,461,469
2015-07-15 2015-07-13 22.100 559,376 -5,506 0.08% 12,362,210
2015-07-14 2015-07-10 21.533 564,882 +16,729 0.08% 12,163,792
2015-07-13 2015-07-09 20.683 548,153 +2,541 0.08% 11,337,631
2015-07-10 2015-07-08 20.211 545,612 -26,259 0.08% 11,027,425
2015-07-09 2015-07-07 20.400 571,871 -10,164 0.08% 11,666,168
2015-07-08 2015-07-06 20.778 582,035 -11,859 0.09% 12,093,394
2015-07-07 2015-07-03 23.706 593,894 +423 0.09% 14,078,587
2015-07-06 2015-07-02 24.461 593,471 -2,435 0.09% 14,516,960
2015-07-03 2015-06-30 23.894 595,906 +318 0.09% 14,238,843
2015-07-02 2015-06-29 23.706 595,588 -7,730 0.09% 14,118,744
2015-06-30 2015-06-26 24.556 603,318 +7,836 0.09% 14,814,809
2015-06-26 2015-06-24 25.972 595,482 -2,118 0.09% 15,465,991
2015-06-23 2015-06-19 26.633 597,600 -4,235 0.09% 15,916,080
2015-06-22 2015-06-18 26.728 601,835 +4,870 0.09% 16,085,712
2015-06-19 2015-06-17 25.878 596,965 -1,588 0.09% 15,448,128
2015-06-16 2015-06-12 25.878 598,553 +1,588 0.09% 15,489,222
2015-06-12 2015-06-10 25.122 596,965 +530 0.09% 14,997,087
2015-06-10 2015-06-08 26.444 596,435 -7,941 0.09% 15,772,392
2015-06-09 2015-06-05 26.917 604,376 -11,012 0.09% 16,267,787
2015-06-08 2015-06-04 25.972 615,388 +16,835 0.09% 15,982,994
2015-06-05 2015-06-03 25.122 598,553 -5,823 0.09% 15,036,981
2015-06-03 2015-06-01 25.972 604,376 -1,059 0.09% 15,696,988
2015-05-28 2015-05-26 26.444 605,435 -847 0.09% 16,010,392
2015-05-27 2015-05-22 26.161 606,282 +1,906 0.09% 15,861,011
2015-05-26 2015-05-21 25.972 604,376 -7,412 0.09% 15,696,988
2015-05-22 2015-05-20 25.028 611,788 -212 0.09% 15,311,694
2015-05-20 2015-05-18 25.594 612,000 -6,776 0.09% 15,663,800
2015-05-19 2015-05-15 26.256 618,776 +1,058 0.09% 16,246,308
2015-05-14 2015-05-12 26.256 617,718 +636 0.09% 16,218,529
2015-05-12 2015-05-08 26.822 617,082 -530 0.09% 16,551,511
2015-05-11 2015-05-07 26.444 617,612 +5,718 0.09% 16,332,406
2015-05-06 2015-05-04 28.522 611,894 -1,059 0.09% 17,452,577
2015-05-05 2015-04-30 27.767 612,953 -3,176 0.09% 17,019,662
2015-04-30 2015-04-28 27.861 616,129 -1,059 0.09% 17,166,039
2015-04-28 2015-04-24 28.239 617,188 +1,059 0.09% 17,428,703
2015-04-27 2015-04-23 27.767 616,129 -424 0.09% 17,107,849
2015-04-24 2015-04-22 27.200 616,553 -2,965 0.09% 16,770,242
2015-04-22 2015-04-20 27.011 619,518 +424 0.09% 16,733,870
2015-04-20 2015-04-16 28.144 619,094 -530 0.09% 17,424,057
2015-04-17 2015-04-15 26.917 619,624 +424 0.09% 16,678,213
2015-04-16 2015-04-14 28.050 619,200 +4,235 0.09% 17,368,560
2015-04-15 2015-04-13 28.144 614,965 +424 0.09% 17,307,848
2015-04-14 2015-04-10 29.183 614,541 +1,800 0.09% 17,934,355
2015-04-13 2015-04-09 29.467 612,741 +1,165 0.09% 18,055,435
2015-04-10 2015-04-08 28.617 611,576 -51,142 0.09% 17,501,267
2015-04-09 2015-04-02 27.106 662,718 -3,176 0.10% 17,963,340
2015-04-08 2015-04-01 25.783 665,894 -7,306 0.10% 17,168,967
2015-04-02 2015-03-31 25.311 673,200 -635 0.10% 17,039,440
2015-04-01 2015-03-30 25.217 673,835 -11,753 0.10% 16,991,873
2015-03-27 2015-03-25 25.406 685,588 -4,236 0.10% 17,417,744
2015-03-26 2015-03-24 25.500 689,824 -3,070 0.10% 17,590,512
2015-03-25 2015-03-23 25.406 692,894 -4,871 0.10% 17,603,357
2015-03-24 2015-03-20 25.594 697,765 -1,800 0.10% 17,858,908
2015-03-23 2015-03-19 25.311 699,565 -106 0.10% 17,706,767
2015-03-20 2015-03-18 24.461 699,671 -2,964 0.10% 17,114,730
2015-03-18 2015-03-16 24.178 702,635 +1,059 0.10% 16,988,153
2015-03-17 2015-03-13 24.083 701,576 -3,283 0.10% 16,896,289
2015-03-16 2015-03-12 23.989 704,859 +1,483 0.10% 16,908,784
2015-03-13 2015-03-11 23.611 703,376 -8,471 0.10% 16,607,489
2015-03-12 2015-03-10 23.611 711,847 -5,294 0.10% 16,807,499
2015-03-11 2015-03-09 24.083 717,141 +1,270 0.11% 17,271,146
2015-03-10 2015-03-06 24.461 715,871 +212 0.10% 17,511,000
2015-03-09 2015-03-05 24.556 715,659 +1,906 0.10% 17,573,404
2015-03-06 2015-03-04 25.217 713,753 +5,400 0.10% 17,998,471
2015-03-05 2015-03-03 25.878 708,353 +1,271 0.10% 18,330,602
2015-03-04 2015-03-02 25.972 707,082 -212 0.10% 18,364,491
2015-03-03 2015-02-27 25.783 707,294 -953 0.10% 18,236,397
2015-03-02 2015-02-26 25.783 708,247 -4,235 0.10% 18,260,968
2015-02-27 2015-02-25 25.689 712,482 +6,247 0.10% 18,302,871
2015-02-26 2015-02-24 26.256 706,235 +2,964 0.10% 18,542,592
2015-02-25 2015-02-23 27.767 703,271 -10,588 0.10% 19,527,491
2015-02-24 2015-02-18 28.144 713,859 -423 0.10% 20,091,165
2015-02-23 2015-02-16 28.144 714,282 -3,177 0.10% 20,103,070
2015-02-17 2015-02-13 28.333 717,459 +12,494 0.11% 20,328,005
2015-02-16 2015-02-12 28.144 704,965 -11,011 0.10% 19,840,848
2015-02-13 2015-02-11 28.617 715,976 -32,930 0.10% 20,488,847
2015-02-12 2015-02-10 28.900 748,906 +16,412 0.11% 21,643,383
2015-02-11 2015-02-09 28.617 732,494 +6,459 0.11% 20,961,537
2015-02-10 2015-02-06 28.711 726,035 -31,236 0.11% 20,845,272
2015-02-09 2015-02-05 27.294 757,271 +4,236 0.11% 20,669,291
2015-02-06 2015-02-04 27.294 753,035 -212 0.11% 20,553,672
2015-02-05 2015-02-03 27.578 753,247 +16,623 0.11% 20,772,878
2015-02-04 2015-02-02 27.578 736,624 +5,930 0.11% 20,314,453
2015-02-03 2015-01-30 26.917 730,694 +3,918 0.11% 19,667,847
2015-02-02 2015-01-29 28.144 726,776 -8,895 0.11% 20,454,707
2015-01-30 2015-01-28 28.333 735,671 +7,624 0.11% 20,844,012
2015-01-29 2015-01-27 29.844 728,047 +36,529 0.11% 21,728,158
2015-01-28 2015-01-26 23.894 691,518 +1,800 0.10% 16,523,438
2015-01-27 2015-01-23 24.272 689,718 -1,058 0.10% 16,740,989
2015-01-26 2015-01-22 24.556 690,776 +1,058 0.10% 16,962,388
2015-01-23 2015-01-21 23.611 689,718 +3,600 0.10% 16,285,008
2015-01-22 2015-01-20 23.517 686,118 +530 0.10% 16,135,208
2015-01-21 2015-01-19 23.800 685,588 -9,318 0.10% 16,316,994
2015-01-20 2015-01-16 24.839 694,906 -529 0.10% 17,260,693
2015-01-19 2015-01-15 25.217 695,435 +2,541 0.10% 17,536,553
2015-01-16 2015-01-14 25.500 692,894 +212 0.10% 17,668,797
2015-01-15 2015-01-13 25.972 692,682 +423 0.10% 17,990,491
2015-01-14 2015-01-12 26.067 692,259 +212 0.10% 18,044,885
2015-01-13 2015-01-09 26.350 692,047 +106 0.10% 18,235,438
2015-01-12 2015-01-08 26.633 691,941 -32,506 0.10% 18,428,695
2015-01-09 2015-01-07 26.728 724,447 +22,976 0.11% 19,362,858
2015-01-08 2015-01-06 26.444 701,471 -10,588 0.10% 18,550,011
2015-01-07 2015-01-05 26.917 712,059 -6,353 0.10% 19,166,255
2015-01-06 2015-01-02 26.728 718,412 +2,118 0.11% 19,201,556
2015-01-05 2014-12-31 27.483 716,294 +23,718 0.10% 19,686,147
2015-01-02 2014-12-29 26.256 692,576 -424 0.10% 18,183,968
2014-12-30 2014-12-24 27.011 693,000 +1,800 0.10% 18,718,700
2014-12-29 2014-12-22 26.822 691,200 -847 0.10% 18,539,520
2014-12-23 2014-12-19 27.200 692,047 -529 0.10% 18,823,678
2014-12-19 2014-12-17 26.067 692,576 -5,189 0.10% 18,053,148
2014-12-18 2014-12-16 26.822 697,765 +3,283 0.10% 18,715,608
2014-12-16 2014-12-12 28.900 694,482 +1,376 0.10% 20,070,530
2014-12-15 2014-12-11 28.994 693,106 -1,059 0.10% 20,096,223
2014-12-12 2014-12-10 28.333 694,165 +43,094 0.10% 19,668,008
2014-12-11 2014-12-09 26.917 651,071 -25,835 0.10% 17,524,661
2014-12-10 2014-12-08 27.956 676,906 -55,270 0.10% 18,923,283
2014-12-09 2014-12-05 29.750 732,176 +3,282 0.11% 21,782,236
2014-12-08 2014-12-04 30.978 728,894 +4,023 0.11% 22,579,516
2014-12-05 2014-12-03 31.639 724,871 -5,717 0.11% 22,934,113
2014-12-04 2014-12-02 33.339 730,588 +6,776 0.11% 24,356,992
2014-12-03 2014-12-01 34.567 723,812 -212 0.11% 25,019,768
2014-11-27 2014-11-25 36.078 724,024 -7,411 0.11% 26,121,177
2014-11-26 2014-11-24 36.361 731,435 +1,270 0.11% 26,595,789
2014-11-25 2014-11-21 36.267 730,165 +318 0.11% 26,480,651
2014-11-20 2014-11-18 36.361 729,847 -6,988 0.11% 26,538,048
2014-11-19 2014-11-17 37.022 736,835 -14,930 0.11% 27,279,269
2014-11-18 2014-11-14 37.306 751,765 +38,118 0.11% 28,045,011
2014-11-17 2014-11-13 36.550 713,647 -3,388 0.10% 26,083,798
2014-11-14 2014-11-12 36.833 717,035 +11,753 0.11% 26,410,789
2014-11-13 2014-11-11 36.456 705,282 +8,047 0.10% 25,711,447
2014-11-12 2014-11-10 36.078 697,235 -1,059 0.10% 25,154,689
2014-11-11 2014-11-07 35.983 698,294 +4,235 0.10% 25,126,946
2014-11-07 2014-11-05 36.078 694,059 -1,588 0.10% 25,040,106
2014-11-06 2014-11-04 36.550 695,647 -21,177 0.10% 25,425,898
2014-11-05 2014-11-03 37.022 716,824 -22,341 0.11% 26,538,417
2014-11-04 2014-10-31 36.833 739,165 +2,118 0.11% 27,225,911
2014-11-03 2014-10-30 37.211 737,047 -424 0.11% 27,426,338
2014-10-30 2014-10-28 36.833 737,471 -2,117 0.11% 27,163,515
2014-10-27 2014-10-23 36.928 739,588 -2,118 0.11% 27,311,341
2014-10-24 2014-10-22 37.306 741,706 +1,271 0.11% 27,669,754
2014-10-23 2014-10-21 36.644 740,435 +7,306 0.11% 27,132,829
2014-10-22 2014-10-20 37.494 733,129 -8,153 0.11% 27,488,265
2014-10-21 2014-10-17 37.306 741,282 -6,353 0.11% 27,653,937
2014-10-16 2014-10-14 36.267 747,635 -2,118 0.11% 27,114,229
2014-10-15 2014-10-13 36.550 749,753 -1,906 0.11% 27,403,472
2014-10-14 2014-10-10 36.928 751,659 +318 0.11% 27,757,097
2014-10-13 2014-10-09 36.739 751,341 -1,483 0.11% 27,603,434
2014-10-10 2014-10-08 37.211 752,824 -2,964 0.11% 28,013,418
2014-10-09 2014-10-07 37.117 755,788 +847 0.11% 28,052,331
2014-10-08 2014-10-06 37.872 754,941 +6,353 0.11% 28,591,293
2014-10-06 2014-09-30 37.211 748,588 -2,118 0.11% 27,855,791
2014-10-03 2014-09-29 37.494 750,706 +1,588 0.11% 28,147,304
2014-09-30 2014-09-26 38.628 749,118 -1,376 0.11% 28,936,764
2014-09-29 2014-09-25 38.533 750,494 +5,294 0.11% 28,919,035
2014-09-26 2014-09-24 39.100 745,200 +318 0.11% 29,137,320
2014-09-25 2014-09-23 39.006 744,882 -1,165 0.11% 29,054,536
2014-09-23 2014-09-19 39.761 746,047 -3,388 0.11% 29,663,658
2014-09-22 2014-09-18 38.156 749,435 -3,918 0.11% 28,595,109
2014-09-19 2014-09-17 37.117 753,353 +4,659 0.11% 27,961,952
2014-09-18 2014-09-16 37.117 748,694 +7,412 0.11% 27,789,026
2014-09-17 2014-09-15 37.872 741,282 -10,059 0.11% 28,073,997
2014-09-16 2014-09-12 38.817 751,341 -741 0.11% 29,164,553
2014-09-15 2014-09-11 39.383 752,082 -212 0.11% 29,619,496
2014-09-12 2014-09-10 39.667 752,294 -3,177 0.11% 29,840,995
2014-09-11 2014-09-08 40.233 755,471 +1,906 0.11% 30,395,117
2014-09-10 2014-09-05 39.856 753,565 +7,624 0.11% 30,033,752
2014-09-08 2014-09-04 40.139 745,941 +44,894 0.11% 29,941,243
2014-09-05 2014-09-03 40.328 701,047 -318 0.10% 28,271,668
2014-09-04 2014-09-02 40.517 701,365 -1,059 0.10% 28,416,972
2014-09-03 2014-09-01 40.422 702,424 +1,059 0.10% 28,393,539
2014-09-01 2014-08-28 40.611 701,365 -4,023 0.10% 28,483,212
2014-08-29 2014-08-27 40.611 705,388 -1,059 0.10% 28,646,590
2014-08-28 2014-08-26 40.611 706,447 +2,118 0.10% 28,689,598
2014-08-27 2014-08-25 40.611 704,329 +2,647 0.10% 28,603,583
2014-08-26 2014-08-22 40.706 701,682 +6,353 0.10% 28,562,356
2014-08-22 2014-08-20 41.933 695,329 -44,471 0.10% 29,157,463
2014-08-21 2014-08-19 41.272 739,800 +1,694 0.11% 30,533,190
2014-08-19 2014-08-15 40.706 738,106 -5,718 0.11% 30,045,015
2014-08-18 2014-08-14 40.989 743,824 +47,753 0.11% 30,488,519
2014-08-15 2014-08-13 41.178 696,071 -6,988 0.10% 28,662,657
2014-08-14 2014-08-12 40.706 703,059 -7,941 0.10% 28,618,407
2014-08-13 2014-08-11 40.989 711,000 +11,329 0.10% 29,143,100
2014-08-12 2014-08-08 42.311 699,671 +5,083 0.10% 29,603,857
2014-08-11 2014-08-07 41.933 694,588 +2,117 0.10% 29,126,390
2014-08-08 2014-08-06 43.350 692,471 -1,588 0.10% 30,018,618
2014-08-07 2014-08-05 42.500 694,059 +530 0.10% 29,497,507
2014-08-06 2014-08-04 43.444 693,529 -2,330 0.10% 30,129,982
2014-08-05 2014-08-01 43.444 695,859 -1,270 0.10% 30,231,208
2014-08-04 2014-07-31 43.822 697,129 -1,059 0.10% 30,549,742
2014-08-01 2014-07-30 43.822 698,188 +1,694 0.10% 30,596,150
2014-07-31 2014-07-29 44.106 696,494 -2,118 0.10% 30,719,255
2014-07-29 2014-07-25 43.822 698,612 -635 0.10% 30,614,730
2014-07-28 2014-07-24 43.444 699,247 +1,694 0.10% 30,378,397
2014-07-24 2014-07-22 43.350 697,553 -1,376 0.10% 30,238,923
2014-07-22 2014-07-18 43.067 698,929 -3,177 0.10% 30,100,542
2014-07-21 2014-07-17 44.294 702,106 +3,600 0.10% 31,099,395
2014-07-18 2014-07-16 45.050 698,506 +16,412 0.10% 31,467,695
2014-07-17 2014-07-15 44.861 682,094 +423 0.10% 30,599,495
2014-07-16 2014-07-14 44.483 681,671 -105 0.10% 30,322,998
2014-07-15 2014-07-11 44.578 681,776 +4,552 0.10% 30,392,059
2014-07-14 2014-07-10 46.561 677,224 +530 0.10% 31,532,302
2014-07-11 2014-07-09 46.561 676,694 +2,753 0.10% 31,507,625
2014-07-10 2014-07-08 50.150 673,941 -1,059 0.10% 33,798,141
2014-07-09 2014-07-07 50.339 675,000 -4,235 0.10% 33,978,750
2014-07-08 2014-07-04 52.133 679,235 +1,694 0.10% 35,410,785
2014-07-07 2014-07-03 51.472 677,541 +1,482 0.10% 34,874,541
2014-07-04 2014-07-02 51.189 676,059 +1,906 0.10% 34,606,709
2014-07-02 2014-06-27 50.244 674,153 -1,059 0.10% 33,872,443
2014-06-30 2014-06-26 50.622 675,212 +3,600 0.10% 34,180,732
2014-06-27 2014-06-25 49.300 671,612 -2,117 0.10% 33,110,472
2014-06-26 2014-06-24 49.111 673,729 -2,436 0.10% 33,087,580
2014-06-25 2014-06-23 49.017 676,165 +1,377 0.10% 33,143,354
2014-06-24 2014-06-20 49.583 674,788 +2,753 0.10% 33,458,238
2014-06-23 2014-06-19 49.206 672,035 -212 0.10% 33,067,856
2014-06-20 2014-06-18 49.111 672,247 +2,859 0.10% 33,014,797
2014-06-19 2014-06-17 50.056 669,388 -212 0.10% 33,506,588
2014-06-18 2014-06-16 51.661 669,600 -2,118 0.10% 34,592,280
2014-06-17 2014-06-13 52.417 671,718 +12,177 0.10% 35,209,218
2014-06-16 2014-06-12 51.000 659,541 +1,800 0.10% 33,636,591
2014-06-13 2014-06-11 52.983 657,741 +2,117 0.10% 34,849,311
2014-06-12 2014-06-10 51.756 655,624 +11,859 0.10% 33,932,184
2014-06-11 2014-06-09 53.267 643,765 +1,377 0.09% 34,291,216
2014-06-10 2014-06-06 55.533 642,388 +15,141 0.09% 35,673,947
2014-06-09 2014-06-05 57.328 627,247 -21,600 0.09% 35,958,677
2014-06-06 2014-06-04 55.061 648,847 +2,541 0.10% 35,726,237
2014-06-05 2014-06-03 56.950 646,306 -12,070 0.09% 36,807,127
2014-06-04 2014-05-30 57.706 658,376 +55,588 0.10% 37,991,953
2014-06-03 2014-05-29 56.289 602,788 -4,236 0.09% 33,930,267
2014-05-30 2014-05-28 56.950 607,024 -2,117 0.09% 34,570,017
2014-05-29 2014-05-27 56.761 609,141 -1,271 0.09% 34,575,520
2014-05-28 2014-05-26 57.611 610,412 -5,082 0.09% 35,166,514
2014-05-27 2014-05-23 57.139 615,494 -48,177 0.09% 35,168,643
2014-05-26 2014-05-22 54.872 663,671 -1,164 0.10% 36,417,103
2014-05-23 2014-05-21 54.683 664,835 +6,564 0.10% 36,355,394
2014-05-22 2014-05-20 54.778 658,271 -5,505 0.10% 36,058,623
2014-05-21 2014-05-19 53.456 663,776 -953 0.10% 35,482,515
2014-05-20 2014-05-16 54.117 664,729 -35,047 0.10% 35,972,918
2014-05-19 2014-05-15 54.778 699,776 -4,024 0.10% 38,332,174
2014-05-16 2014-05-14 54.967 703,800 +318 0.10% 38,685,540
2014-05-15 2014-05-13 54.967 703,482 +7,941 0.10% 38,668,061
2014-05-14 2014-05-12 53.644 695,541 -530 0.10% 37,311,911
2014-05-13 2014-05-09 54.589 696,071 -6,035 0.10% 37,997,742
2014-05-12 2014-05-08 54.872 702,106 -9,212 0.10% 38,526,116
2014-05-09 2014-05-07 55.911 711,318 +636 0.10% 39,770,580
2014-05-07 2014-05-02 56.289 710,682 +5,506 0.10% 40,003,500
2014-05-05 2014-04-30 55.817 705,176 -2,542 0.10% 39,360,574
2014-05-02 2014-04-29 56.950 707,718 -16,094 0.10% 40,304,540
2014-04-30 2014-04-28 56.856 723,812 -1,059 0.11% 41,152,733
2014-04-29 2014-04-25 58.650 724,871 +1,059 0.11% 42,513,684
2014-04-25 2014-04-23 59.311 723,812 -3,176 0.11% 42,930,094
2014-04-24 2014-04-22 58.556 726,988 -55,059 0.11% 42,569,186
2014-04-23 2014-04-17 59.500 782,047 -22,024 0.11% 46,531,796
2014-04-22 2014-04-16 58.367 804,071 +106 0.12% 46,930,944
2014-04-17 2014-04-15 58.650 803,965 -6,459 0.12% 47,152,547
2014-04-16 2014-04-14 59.972 810,424 +19,165 0.12% 48,602,928
2014-04-15 2014-04-11 61.294 791,259 +55,059 0.12% 48,499,781
2014-04-14 2014-04-10 62.617 736,200 -66,494 0.11% 46,098,390
2014-04-11 2014-04-09 62.144 802,694 +3,600 0.12% 49,882,973
2014-04-10 2014-04-08 61.294 799,094 +9,000 0.12% 48,980,023
2014-04-09 2014-04-07 61.389 790,094 -1,906 0.12% 48,502,993
2014-04-08 2014-04-04 62.144 792,000 +22,341 0.12% 49,218,400
2014-04-07 2014-04-03 61.956 769,659 -1,906 0.11% 47,684,651
2014-04-04 2014-04-02 62.522 771,565 -1,376 0.11% 48,239,958
2014-04-03 2014-04-01 63.089 772,941 -71,894 0.11% 48,763,989
2014-04-02 2014-03-31 61.011 844,835 +44,788 0.12% 51,544,322
2014-04-01 2014-03-28 61.672 800,047 -7,518 0.12% 49,340,676
2014-03-31 2014-03-27 61.578 807,565 +36,318 0.12% 49,728,058
2014-03-28 2014-03-26 63.183 771,247 -5,718 0.11% 48,729,956
2014-03-27 2014-03-25 63.750 776,965 -7,941 0.11% 49,531,519
2014-03-26 2014-03-24 64.411 784,906 +11,753 0.12% 50,556,668
2014-03-25 2014-03-21 62.144 773,153 -10,906 0.11% 48,047,164
2014-03-24 2014-03-20 61.861 784,059 +3,283 0.12% 48,502,761
2014-03-21 2014-03-19 62.994 780,776 -4,765 0.11% 49,184,550
2014-03-20 2014-03-18 63.656 785,541 -2,647 0.12% 50,004,049
2014-03-19 2014-03-17 63.372 788,188 +1,800 0.12% 49,949,225
2014-03-18 2014-03-14 62.994 786,388 -3,812 0.12% 49,538,075
2014-03-17 2014-03-13 64.694 790,200 -1,482 0.12% 51,121,550
2014-03-14 2014-03-12 65.072 791,682 -10,165 0.12% 51,516,507
2014-03-13 2014-03-11 64.883 801,847 -318 0.12% 52,026,506
2014-03-12 2014-03-10 64.883 802,165 -2,753 0.12% 52,047,139
2014-03-11 2014-03-07 65.167 804,918 +3,600 0.12% 52,453,823
2014-03-10 2014-03-06 64.883 801,318 -17,153 0.12% 51,992,183
2014-03-07 2014-03-05 66.489 818,471 -7,517 0.12% 54,419,227
2014-03-06 2014-03-04 66.867 825,988 -18,424 0.12% 55,231,064
2014-03-05 2014-03-03 67.717 844,412 +6,141 0.12% 57,180,766
2014-03-04 2014-02-28 68.850 838,271 +51,459 0.12% 57,714,958
2014-03-03 2014-02-27 67.150 786,812 -2,541 0.12% 52,834,426
2014-02-27 2014-02-25 67.339 789,353 -13,129 0.12% 53,154,154
2014-02-26 2014-02-24 62.333 802,482 -2,330 0.12% 50,021,378
2014-02-25 2014-02-21 60.633 804,812 +2,647 0.12% 48,798,434
2014-02-24 2014-02-20 60.539 802,165 -16,517 0.12% 48,562,178
2014-02-21 2014-02-19 60.161 818,682 -54,212 0.12% 49,252,819
2014-02-20 2014-02-18 64.789 872,894 -9,741 0.13% 56,553,832
2014-02-19 2014-02-17 64.694 882,635 +24,035 0.13% 57,101,581
2014-02-18 2014-02-14 65.733 858,600 +3,918 0.13% 56,438,640
2014-02-17 2014-02-13 66.489 854,682 -3,283 0.13% 56,826,857
2014-02-14 2014-02-12 67.150 857,965 -3,917 0.13% 57,612,350
2014-02-13 2014-02-11 67.056 861,882 +6,141 0.13% 57,793,976
2014-02-12 2014-02-10 66.772 855,741 -27,741 0.13% 57,139,728
2014-02-11 2014-02-07 67.056 883,482 -2,965 0.13% 59,242,376
2014-02-10 2014-02-06 68.000 886,447 +17,894 0.13% 60,278,396
2014-02-07 2014-02-05 66.017 868,553 +2,329 0.13% 57,338,974
2014-02-06 2014-02-04 68.094 866,224 +636 0.13% 58,985,042
2014-02-05 2014-01-30 70.361 865,588 -24,141 0.13% 60,903,733
2014-02-04 2014-01-28 68.944 889,729 -28,377 0.13% 61,341,872
2014-01-29 2014-01-27 68.094 918,106 -39,070 0.13% 62,517,918
2014-01-28 2014-01-24 70.172 957,176 +48,600 0.14% 67,167,167
2014-01-27 2014-01-23 72.250 908,576 +47,752 0.13% 65,644,616
2014-01-24 2014-01-22 72.628 860,824 -55,694 0.13% 62,519,734
2014-01-23 2014-01-21 74.800 916,518 +15,777 0.14% 68,555,546
2014-01-22 2014-01-20 75.933 900,741 +82,800 0.14% 68,396,267
2014-01-21 2014-01-17 73.100 817,941 +80,894 0.12% 59,791,487
2014-01-20 2014-01-16 74.233 737,047 -7,729 0.11% 54,713,456
2014-01-17 2014-01-15 74.233 744,776 +22,341 0.11% 55,287,205
2014-01-16 2014-01-14 74.706 722,435 +52,941 0.11% 53,969,908
2014-01-15 2014-01-13 73.006 669,494 +7,518 0.10% 48,876,781
2014-01-14 2014-01-10 72.061 661,976 +18,635 0.10% 47,702,726
2014-01-13 2014-01-09 74.139 643,341 -7,518 0.10% 47,696,587
2014-01-10 2014-01-08 75.083 650,859 -10,694 0.10% 48,868,663
2014-01-09 2014-01-07 76.406 661,553 +56,859 0.10% 50,546,324
2014-01-08 2014-01-06 74.706 604,694 -13,341 0.09% 45,174,001
2014-01-07 2014-01-03 75.367 618,035 +28,482 0.09% 46,579,238
2014-01-06 2014-01-02 76.217 589,553 -20,753 0.09% 44,933,764
2014-01-03 2013-12-31 76.972 610,306 -17,259 0.09% 46,976,609
2014-01-02 2013-12-27 76.783 627,565 +4,765 0.09% 48,186,533
2013-12-30 2013-12-24 76.783 622,800 -22,129 0.09% 47,820,660
2013-12-27 2013-12-20 70.267 644,929 -23,295 0.10% 45,317,011
2013-12-23 2013-12-19 74.517 668,224 -149,505 0.10% 49,793,825
2013-12-20 2013-12-18 77.350 817,729 -20,436 0.12% 63,251,338
2013-12-19 2013-12-17 77.350 838,165 -36,317 0.13% 64,832,063
2013-12-18 2013-12-16 78.483 874,482 -15,883 0.13% 68,632,262
2013-12-17 2013-12-13 77.728 890,365 -64,482 0.13% 69,206,093
2013-12-16 2013-12-12 78.200 954,847 -212 0.14% 74,669,035
2013-12-13 2013-12-11 76.689 955,059 -42,035 0.14% 73,242,414
2013-12-12 2013-12-10 79.428 997,094 -10,377 0.15% 79,196,961
2013-12-11 2013-12-09 76.028 1,007,471 +128,436 0.15% 76,595,781
2013-12-10 2013-12-06 71.778 879,035 +23,294 0.13% 63,095,179
2013-12-09 2013-12-05 86.794 855,741 +11,541 0.13% 74,273,565
2013-12-06 2013-12-04 75.083 844,200 +60,671 0.13% 63,385,350
2013-12-05 2013-12-03 71.400 783,529 +5,717 0.12% 55,943,971
2013-12-04 2013-12-02 67.339 777,812 +47,541 0.12% 52,376,996
2013-12-03 2013-11-29 57.233 730,271 +78,142 0.11% 41,795,844
2013-12-02 2013-11-28 54.589 652,129 -31,659 0.10% 35,598,998
2013-11-29 2013-11-27 54.589 683,788 -7,518 0.10% 37,327,227
2013-11-28 2013-11-26 52.133 691,306 -25,094 0.10% 36,040,086
2013-11-27 2013-11-25 50.717 716,400 -61,200 0.11% 36,333,420
2013-11-26 2013-11-22 50.906 777,600 -90,741 0.12% 39,584,160
2013-11-25 2013-11-21 49.394 868,341 -8,894 0.13% 42,891,221
2013-11-22 2013-11-20 49.772 877,235 +58,235 0.13% 43,661,935
2013-11-21 2013-11-19 50.244 819,000 +136,059 0.12% 41,150,200
2013-11-20 2013-11-18 51.283 682,941 -125,788 0.10% 35,023,491
2013-11-19 2013-11-15 51.472 808,729 +115,941 0.12% 41,627,079
2013-11-18 2013-11-14 47.033 692,788 +26,153 0.10% 32,584,129
2013-11-15 2013-11-13 46.372 666,635 -953 0.10% 30,913,346
2013-11-14 2013-11-12 46.183 667,588 -33,777 0.10% 30,831,439
2013-11-13 2013-11-11 47.128 701,365 +46,906 0.11% 33,053,774
2013-11-12 2013-11-08 44.767 654,459 -1,165 0.10% 29,297,948
2013-11-11 2013-11-07 44.389 655,624 -32,400 0.10% 29,102,421
2013-11-08 2013-11-06 44.200 688,024 -635 0.10% 30,410,661
2013-11-07 2013-11-05 42.689 688,659 +21,918 0.10% 29,398,088
2013-11-06 2013-11-04 43.822 666,741 +4,235 0.10% 29,218,072
2013-11-05 2013-11-01 44.200 662,506 -11,859 0.10% 29,282,765
2013-11-04 2013-10-31 44.578 674,365 +14,083 0.10% 30,061,693
2013-11-01 2013-10-30 44.861 660,282 +18,847 0.10% 29,620,984
2013-10-31 2013-10-29 43.161 641,435 +40,870 0.10% 27,685,047
2013-10-30 2013-10-28 44.767 600,565 -847 0.09% 26,885,293
2013-10-29 2013-10-25 44.483 601,412 +100,800 0.09% 26,752,810
2013-10-28 2013-10-24 45.239 500,612 -45,423 0.08% 22,647,131
2013-10-25 2013-10-23 44.861 546,035 +28,270 0.08% 24,495,737
2013-10-24 2013-10-22 44.106 517,765 +71,047 0.08% 22,836,313
2013-10-23 2013-10-21 45.333 446,718 +13,871 0.07% 20,251,216
2013-10-22 2013-10-18 46.183 432,847 +39,706 0.07% 19,990,317
2013-10-21 2013-10-17 45.711 393,141 -12,494 0.06% 17,970,912
2013-10-18 2013-10-16 45.994 405,635 -44,789 0.06% 18,656,956
2013-10-17 2013-10-15 46.750 450,424 +19,589 0.07% 21,057,322
2013-10-16 2013-10-11 42.028 430,835 +41,294 0.07% 18,107,038
2013-10-15 2013-10-10 37.778 389,541 -159,353 0.06% 14,715,993
2013-10-11 2013-10-09 33.528 548,894 -19,482 0.08% 18,403,196
2013-10-10 2013-10-08 33.811 568,376 -15,565 0.09% 19,217,424
2013-10-09 2013-10-07 32.772 583,941 -146,859 0.09% 19,137,044
2013-10-08 2013-10-04 33.150 730,800 +216,424 0.11% 24,226,020
2013-10-07 2013-10-03 31.828 514,376 +40,235 0.08% 16,371,445
2013-10-04 2013-10-02 31.828 474,141 -13,977 0.07% 15,090,854
2013-10-03 2013-09-30 31.167 488,118 +23,189 0.07% 15,213,011
2013-10-02 2013-09-27 30.411 464,929 +30,388 0.07% 14,139,007
2013-09-30 2013-09-26 31.639 434,541 -19,483 0.07% 13,748,394
2013-09-27 2013-09-25 31.733 454,024 -7,305 0.07% 14,407,695
2013-09-26 2013-09-24 32.300 461,329 -24,353 0.07% 14,900,927
2013-09-25 2013-09-23 31.639 485,682 -110,436 0.07% 15,366,439
2013-09-24 2013-09-19 28.711 596,118 -75,811 0.09% 17,115,210
2013-09-23 2013-09-18 27.956 671,929 +265,870 0.10% 18,784,148
2013-09-19 2013-09-17 29.467 406,059 -524,435 0.06% 11,965,205
2013-09-18 2013-09-16 25.500 930,494 -38,753 0.14% 23,727,597
2013-09-11 2013-09-09 22.572 969,247 +3,812 0.15% 21,878,059
2013-09-10 2013-09-06 22.572 965,435 -6,353 0.15% 21,792,013
2013-09-09 2013-09-05 22.572 971,788 -5,294 0.15% 21,935,415
2013-09-05 2013-09-03 22.572 977,082 -2,118 0.15% 22,054,912
2013-09-04 2013-09-02 22.667 979,200 -2,118 0.15% 22,195,200
2013-09-03 2013-08-30 22.572 981,318 -3,600 0.15% 22,150,528
2013-09-02 2013-08-29 22.667 984,918 -2,117 0.15% 22,324,808
2013-08-30 2013-08-28 22.572 987,035 +2,117 0.15% 22,279,573
2013-08-29 2013-08-27 22.572 984,918 -13,341 0.15% 22,231,788
2013-08-28 2013-08-26 22.667 998,259 -148,235 0.15% 22,627,204
2013-08-27 2013-08-23 22.572 1,146,494 +1,906 0.17% 25,878,917
2013-08-26 2013-08-22 22.572 1,144,588 +4,235 0.17% 25,835,895
2013-08-22 2013-08-20 22.667 1,140,353 -3,388 0.17% 25,848,001
2013-08-21 2013-08-19 22.572 1,143,741 +1,059 0.17% 25,816,776
2013-08-19 2013-08-15 22.667 1,142,682 +1,058 0.17% 25,900,792
2013-08-16 2013-08-13 22.572 1,141,624 -111,176 0.17% 25,768,991
2013-08-15 2013-08-12 22.667 1,252,800 +68,824 0.19% 28,396,800
2013-08-09 2013-08-07 22.572 1,183,976 +1,270 0.18% 26,724,969
2013-08-07 2013-08-05 22.289 1,182,706 +212 0.18% 26,361,203
2013-08-05 2013-08-01 22.667 1,182,494 -21,177 0.18% 26,803,197
2013-08-02 2013-07-31 22.856 1,203,671 -64,588 0.18% 27,510,569
2013-08-01 2013-07-30 22.667 1,268,259 -4,447 0.19% 28,747,204
2013-07-31 2013-07-29 22.667 1,272,706 -23,400 0.19% 28,848,003
2013-07-30 2013-07-26 22.667 1,296,106 -40,447 0.20% 29,378,403
2013-07-29 2013-07-25 22.383 1,336,553 +1,059 0.20% 29,916,511
2013-07-25 2013-07-23 22.289 1,335,494 +212 0.20% 29,766,677
2013-07-24 2013-07-22 22.100 1,335,282 -2,965 0.20% 29,509,732
2013-07-23 2013-07-19 22.194 1,338,247 -20,753 0.20% 29,701,649
2013-07-22 2013-07-18 22.478 1,359,000 -424 0.21% 30,547,300
2013-07-18 2013-07-16 22.289 1,359,424 -5,294 0.21% 30,300,050
2013-07-17 2013-07-15 22.478 1,364,718 -5,717 0.21% 30,675,828
2013-07-16 2013-07-12 22.572 1,370,435 -29,012 0.21% 30,933,763
2013-07-15 2013-07-11 22.856 1,399,447 -2,118 0.21% 31,985,139
2013-07-12 2013-07-10 22.667 1,401,565 -11,329 0.21% 31,768,807
2013-07-11 2013-07-09 22.950 1,412,894 -43,518 0.21% 32,425,917
2013-07-10 2013-07-08 22.006 1,456,412 -35,894 0.22% 32,049,155
2013-07-09 2013-07-05 22.667 1,492,306 0.23% 33,825,603

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