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: FULBRIGHT SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.500 93,633 +0 0.03% 46,816
2025-10-13 2025-10-09 0.540 93,633 +0 0.03% 50,562
2025-10-10 2025-10-08 0.600 93,633 +0 0.03% 56,180
2025-10-09 2025-10-06 0.600 93,633 +0 0.03% 56,180
2025-10-08 2025-10-03 0.470 93,633 +0 0.03% 44,008
2025-10-06 2025-10-02 0.470 93,633 +0 0.03% 44,008
2025-10-03 2025-09-30 0.455 93,633 +0 0.03% 42,603
2025-10-02 2025-09-29 0.475 93,633 +0 0.03% 44,476
2025-09-30 2025-09-26 0.465 93,633 +0 0.03% 43,539
2025-09-29 2025-09-25 0.465 93,633 +0 0.03% 43,539
2025-09-26 2025-09-24 0.465 93,633 +0 0.03% 43,539
2025-09-25 2025-09-23 0.465 93,633 +0 0.03% 43,539
2025-09-24 2025-09-22 0.440 93,633 +0 0.03% 41,199
2025-09-23 2025-09-19 0.440 93,633 +0 0.03% 41,199
2025-09-22 2025-09-18 0.430 93,633 +0 0.03% 40,262
2025-09-19 2025-09-17 0.430 93,633 +0 0.03% 40,262
2025-09-18 2025-09-16 0.420 93,633 +0 0.03% 39,326
2025-09-17 2025-09-15 0.430 93,633 +0 0.03% 40,262
2025-09-16 2025-09-12 0.405 93,633 +0 0.03% 37,921
2025-09-15 2025-09-11 0.430 93,633 +0 0.03% 40,262
2025-09-12 2025-09-10 0.430 93,633 +0 0.03% 40,262
2025-09-11 2025-09-09 0.430 93,633 +0 0.03% 40,262
2025-09-10 2025-09-08 0.425 93,633 +0 0.03% 39,794
2025-09-09 2025-09-05 0.425 93,633 +0 0.03% 39,794
2025-09-08 2025-09-04 0.425 93,633 +0 0.03% 39,794
2025-09-05 2025-09-03 0.425 93,633 +0 0.03% 39,794
2025-09-04 2025-09-02 0.440 93,633 +0 0.03% 41,199
2025-09-03 2025-09-01 0.445 93,633 +0 0.03% 41,667
2025-09-02 2025-08-29 0.445 93,633 +0 0.03% 41,667
2025-09-01 2025-08-28 0.445 93,633 +0 0.03% 41,667
2025-08-29 2025-08-27 0.455 93,633 +0 0.03% 42,603
2025-08-28 2025-08-26 0.455 93,633 +0 0.03% 42,603
2025-08-27 2025-08-25 0.455 93,633 +0 0.03% 42,603
2025-08-26 2025-08-22 0.450 93,633 +0 0.03% 42,135
2025-08-25 2025-08-21 0.470 93,633 +0 0.03% 44,008
2025-08-22 2025-08-20 0.490 93,633 +0 0.03% 45,880
2025-08-21 2025-08-19 0.490 93,633 +0 0.03% 45,880
2025-08-20 2025-08-18 0.490 93,633 +0 0.03% 45,880
2025-08-19 2025-08-15 0.490 93,633 +0 0.03% 45,880
2025-08-18 2025-08-14 0.490 93,633 +0 0.03% 45,880
2025-08-15 2025-08-13 0.550 93,633 +0 0.03% 51,498
2025-08-14 2025-08-12 0.550 93,633 +0 0.03% 51,498
2025-08-13 2025-08-11 0.550 93,633 +0 0.03% 51,498
2025-08-12 2025-08-08 0.550 93,633 +0 0.03% 51,498
2025-08-11 2025-08-07 0.440 93,633 +0 0.03% 41,199
2025-08-08 2025-08-06 0.455 93,633 +0 0.03% 42,603
2025-08-07 2025-08-05 0.450 93,633 +0 0.03% 42,135
2025-08-06 2025-08-04 0.450 93,633 +0 0.03% 42,135
2025-08-05 2025-08-01 0.450 93,633 +0 0.03% 42,135
2025-08-04 2025-07-31 0.450 93,633 +0 0.03% 42,135
2025-08-01 2025-07-30 0.450 93,633 +0 0.03% 42,135
2025-07-31 2025-07-29 0.450 93,633 +0 0.03% 42,135
2025-07-30 2025-07-28 0.440 93,633 +0 0.03% 41,199
2025-07-29 2025-07-25 0.450 93,633 +0 0.03% 42,135
2025-07-28 2025-07-24 0.475 93,633 +0 0.03% 44,476
2025-07-25 2025-07-23 0.475 93,633 +0 0.03% 44,476
2025-07-24 2025-07-22 0.475 93,633 +0 0.03% 44,476
2025-07-23 2025-07-21 0.475 93,633 +0 0.03% 44,476
2025-07-22 2025-07-18 0.475 93,633 +0 0.03% 44,476
2025-07-21 2025-07-17 0.475 93,633 +0 0.03% 44,476
2025-07-18 2025-07-16 0.480 93,633 +0 0.03% 44,944
2025-07-17 2025-07-15 0.485 93,633 +0 0.03% 45,412
2025-07-16 2025-07-14 0.480 93,633 +0 0.03% 44,944
2025-07-15 2025-07-11 0.510 93,633 +0 0.03% 47,753
2025-07-14 2025-07-10 0.510 93,633 +0 0.03% 47,753
2025-07-11 2025-07-09 0.510 93,633 +0 0.03% 47,753
2025-07-10 2025-07-08 0.540 93,633 +0 0.03% 50,562
2025-07-09 2025-07-07 0.540 93,633 +0 0.03% 50,562
2025-07-08 2025-07-04 0.560 93,633 +0 0.03% 52,434
2025-07-07 2025-07-03 0.640 93,633 +0 0.03% 59,925
2025-07-04 2025-07-02 0.670 93,633 +0 0.03% 62,734
2025-07-03 2025-06-30 0.690 93,633 +0 0.03% 64,607
2025-07-02 2025-06-27 0.700 93,633 +0 0.03% 65,543
2025-06-30 2025-06-26 0.485 93,633 +0 0.03% 45,412
2025-06-27 2025-06-25 0.485 93,633 +0 0.03% 45,412
2025-06-26 2025-06-24 0.495 93,633 +0 0.03% 46,348
2025-06-25 2025-06-23 0.510 93,633 +0 0.03% 47,753
2025-06-24 2025-06-20 0.510 93,633 +20,000 0.03% 47,753
2025-02-12 2025-02-10 0.450 73,633 -110,000 0.02% 33,135
2024-01-03 2023-12-29 0.122 183,633 -25,000 0.05% 22,403
2023-04-03 2023-03-30 0.245 208,633 +25,000 0.06% 51,115
2023-03-09 2023-03-07 0.295 183,633 -1,000 0.05% 54,172
2022-07-15 2022-07-13 0.600 184,633 -30,000 0.05% 110,780
2022-07-05 2022-06-30 0.560 214,633 +30,000 0.06% 120,194
2022-06-29 2022-06-27 0.790 184,633 -165,000 0.05% 145,860
2022-06-27 2022-06-23 0.570 349,633 +60,000 0.10% 199,291
2022-06-23 2022-06-21 0.395 289,633 +60,000 0.21% 114,405
2022-06-21 2022-06-17 0.385 229,633 +5,000 0.16% 88,409
2022-06-20 2022-06-16 0.390 224,633 +105,000 0.16% 87,607
2022-05-18 2022-05-16 0.381 119,633 +6,699 0.03% 45,623
2022-03-31 2022-03-29 0.424 112,934 +331 0.09% 47,853
2021-07-12 2021-07-08 0.742 112,603 -2,676,712 0.09% 83,498
2021-06-24 2021-06-22 0.667 2,789,315 -2,465,728 2.11% 1,861,513
2021-06-10 2021-06-08 0.868 5,255,043 -1 3.98% 4,563,900
2021-06-09 2021-06-07 0.982 5,255,044 -641,973 3.98% 5,159,192
2021-03-31 2021-03-29 1.737 5,897,017 +3,003,708 3.98% 10,242,883
2021-03-30 2021-03-26 1.643 2,893,309 -5,297 2.31% 4,752,434
2021-03-22 2021-03-18 1.907 2,898,606 +5,297 2.31% 5,527,294
2020-09-25 2020-09-23 2.020 2,893,309 -531,780 2.31% 5,844,947
2020-09-22 2020-09-18 2.454 3,425,089 +131,356 2.73% 8,406,538
2020-09-21 2020-09-17 2.341 3,293,733 +21,187 2.63% 7,711,024
2020-09-11 2020-09-09 1.964 3,272,546 -7,945 2.61% 6,425,710
2020-09-10 2020-09-08 1.982 3,280,491 -530 2.62% 6,503,245
2020-09-02 2020-08-31 1.945 3,281,021 -529 2.62% 6,380,405
2020-08-31 2020-08-27 1.907 3,281,550 -530 2.62% 6,257,522
2020-08-07 2020-08-05 1.945 3,282,080 +32,839 2.62% 6,382,464
2020-07-08 2020-07-06 2.039 3,249,241 +1,059 2.59% 6,625,332
2020-07-06 2020-07-02 2.171 3,248,182 +530 2.59% 7,052,453
2020-07-02 2020-06-29 2.379 3,247,652 +2,119 2.59% 7,725,774
2020-06-30 2020-06-26 1.926 3,245,533 +3,707 2.59% 6,250,118
2020-06-29 2020-06-24 1.982 3,241,826 +1,059 2.59% 6,426,596
2020-06-19 2020-06-17 2.020 3,240,767 +7,945 2.59% 6,546,868
2020-06-17 2020-06-15 2.077 3,232,822 +2,649 2.58% 6,713,925
2020-06-09 2020-06-05 1.945 3,230,173 +24,894 2.58% 6,281,524
2020-06-08 2020-06-04 2.039 3,205,279 +1,059 2.56% 6,535,692
2020-06-05 2020-06-03 1.964 3,204,220 +19,598 2.56% 6,291,550
2020-06-04 2020-06-02 1.945 3,184,622 +1,059 2.54% 6,192,943
2020-06-03 2020-06-01 2.001 3,183,563 +528 2.54% 6,371,201
2020-06-02 2020-05-29 2.228 3,183,035 +14,301 2.54% 7,091,293
2020-06-01 2020-05-28 1.982 3,168,734 +1 2.53% 6,281,698
2020-05-29 2020-05-27 2.001 3,168,733 +1,589 2.53% 6,341,522
2020-05-22 2020-05-20 2.096 3,167,144 +38,666 2.53% 6,637,320
2020-05-21 2020-05-19 2.058 3,128,478 +212,394 2.50% 6,438,157
2020-05-19 2020-05-15 2.077 2,916,084 +2,648 2.33% 6,056,123
2020-05-13 2020-05-11 2.096 2,913,436 -12,182 2.32% 6,105,630
2020-05-07 2020-05-05 2.115 2,925,618 -3,708 2.33% 6,186,395
2020-05-05 2020-04-29 2.322 2,929,326 +253,178 2.34% 6,802,598
2020-04-28 2020-04-24 2.152 2,676,148 -1,059 2.14% 5,759,927
2020-04-24 2020-04-22 2.171 2,677,207 -58,263 2.14% 5,812,752
2020-04-23 2020-04-21 2.228 2,735,470 +530 2.18% 6,094,189
2020-04-22 2020-04-20 2.303 2,734,940 -3,178 2.18% 6,299,551
2020-04-20 2020-04-16 2.228 2,738,118 +1,589 2.18% 6,100,089
2020-04-15 2020-04-09 2.360 2,736,529 -106 2.18% 6,458,208
2020-04-14 2020-04-08 2.096 2,736,635 +102,754 2.18% 5,735,111
2020-03-20 2020-03-18 2.171 2,633,881 +530 2.10% 5,718,682
2020-03-17 2020-03-13 2.247 2,633,351 +3,707 2.10% 5,916,402
2020-03-16 2020-03-12 2.398 2,629,644 +530 2.10% 6,305,255
2020-03-11 2020-03-09 2.530 2,629,114 +29,131 2.10% 6,651,448
2020-03-06 2020-03-04 2.511 2,599,983 +1,589 2.07% 6,528,661
2020-03-04 2020-03-02 2.738 2,598,394 +530 2.07% 7,113,363
2020-02-28 2020-02-26 2.341 2,597,864 -31,780 2.07% 6,081,911
2020-02-25 2020-02-21 2.398 2,629,644 +530 2.10% 6,305,255
2020-02-24 2020-02-20 2.436 2,629,114 +217,161 2.10% 6,403,260
2020-02-13 2020-02-11 2.624 2,411,953 +530 1.92% 6,329,736
2020-02-06 2020-02-04 2.473 2,411,423 +529 1.92% 5,964,124
2020-02-05 2020-02-03 2.605 2,410,894 +7,945 1.92% 6,281,440
2020-02-04 2020-01-31 2.568 2,402,949 +4,238 1.92% 6,170,004
2020-02-03 2020-01-30 2.568 2,398,711 +2,118 1.91% 6,159,122
2020-01-31 2020-01-29 2.681 2,396,593 +2,649 1.91% 6,425,170
2020-01-30 2020-01-24 2.662 2,393,944 +6,355 1.91% 6,372,870
2020-01-23 2020-01-21 2.643 2,387,589 +530 1.90% 6,310,875
2020-01-22 2020-01-20 2.643 2,387,059 +190,678 1.90% 6,309,474
2020-01-17 2020-01-15 2.719 2,196,381 +530 1.75% 5,971,345
2020-01-14 2020-01-10 2.530 2,195,851 +529 1.75% 5,555,327
2020-01-13 2020-01-09 2.662 2,195,322 +6,886 1.75% 5,844,123
2020-01-10 2020-01-08 2.662 2,188,436 +5,297 1.75% 5,825,792
2020-01-09 2020-01-07 2.700 2,183,139 +1,059 1.74% 5,894,126
2020-01-06 2020-01-02 2.700 2,182,080 +5,826 1.74% 5,891,267
2020-01-03 2019-12-31 2.775 2,176,254 +530 1.74% 6,039,888
2019-12-27 2019-12-20 2.700 2,175,724 +13,241 1.74% 5,874,107
2019-12-20 2019-12-18 2.794 2,162,483 +1,589 1.73% 6,042,496
2019-12-18 2019-12-16 2.794 2,160,894 +7,945 1.72% 6,038,056
2019-12-16 2019-12-12 2.794 2,152,949 +3,178 1.72% 6,015,856
2019-12-13 2019-12-11 2.794 2,149,771 +2,119 1.72% 6,006,976
2019-12-12 2019-12-10 2.832 2,147,652 +1,589 1.71% 6,082,150
2019-12-09 2019-12-05 2.794 2,146,063 +22,246 1.71% 5,996,615
2019-12-06 2019-12-04 2.794 2,123,817 +3,178 1.69% 5,934,454
2019-12-05 2019-12-03 2.794 2,120,639 +27,542 1.69% 5,925,574
2019-12-04 2019-12-02 2.605 2,093,097 +41,314 1.67% 5,453,439
2019-12-02 2019-11-28 2.794 2,051,783 +13,241 1.64% 5,733,174
2019-11-29 2019-11-27 2.832 2,038,542 +283,898 1.63% 5,773,151
2019-11-28 2019-11-26 2.360 1,754,644 +16,420 1.40% 4,140,960
2019-11-27 2019-11-25 2.624 1,738,224 +74,152 1.39% 4,561,656
2019-11-26 2019-11-22 2.624 1,664,072 +91,632 1.33% 4,367,057
2019-11-25 2019-11-21 2.605 1,572,440 +29,661 1.25% 4,096,898
2019-11-22 2019-11-20 2.832 1,542,779 +152,012 1.23% 4,369,150
2019-11-21 2019-11-19 2.266 1,390,767 +60,382 1.11% 3,150,922
2019-11-20 2019-11-18 2.360 1,330,385 +18,538 1.06% 3,139,709
2019-11-19 2019-11-15 2.322 1,311,847 +4,237 1.05% 3,046,424
2019-11-18 2019-11-14 2.284 1,307,610 +12,712 1.04% 2,987,209
2019-11-15 2019-11-13 2.360 1,294,898 +43,432 1.03% 3,055,959
2019-11-13 2019-11-11 2.417 1,251,466 +1,060 1.00% 3,024,343
2019-11-12 2019-11-08 2.417 1,250,406 +529 1.00% 3,021,781
2019-11-11 2019-11-07 2.436 1,249,877 +2,119 1.00% 3,044,100
2019-11-08 2019-11-06 2.247 1,247,758 -6,886 1.00% 2,803,363
2019-11-07 2019-11-05 2.454 1,254,644 +33,899 1.00% 3,079,398
2019-11-06 2019-11-04 2.228 1,220,745 +9,004 0.97% 2,719,625
2019-11-05 2019-11-01 2.341 1,211,741 +7,945 0.97% 2,836,831
2019-11-04 2019-10-31 2.360 1,203,796 +529 0.96% 2,840,959
2019-11-01 2019-10-30 2.360 1,203,267 +3,708 0.96% 2,839,710
2019-10-31 2019-10-29 2.171 1,199,559 +6,886 0.96% 2,604,483
2019-10-30 2019-10-28 2.436 1,192,673 +21,716 0.95% 2,904,779
2019-10-29 2019-10-25 2.605 1,170,957 +8,474 0.93% 3,050,858
2019-10-28 2019-10-24 2.605 1,162,483 +4,238 0.93% 3,028,780
2019-10-25 2019-10-23 2.587 1,158,245 +46,080 0.92% 2,995,870
2019-10-24 2019-10-22 2.568 1,112,165 +11,123 0.89% 2,855,684
2019-10-23 2019-10-21 2.530 1,101,042 -13,771 0.88% 2,785,548
2019-10-22 2019-10-18 2.738 1,114,813 +102,224 0.89% 3,051,912
2019-10-21 2019-10-17 2.624 1,012,589 +19,068 0.81% 2,657,358
2019-10-18 2019-10-16 2.454 993,521 +13,771 0.79% 2,438,498
2019-10-16 2019-10-14 2.096 979,750 +27,543 0.78% 2,053,242
2019-10-15 2019-10-11 2.058 952,207 +1,589 0.76% 1,959,566
2019-10-14 2019-10-10 2.058 950,618 +42,373 0.76% 1,956,296
2019-10-11 2019-10-09 1.850 908,245 +529 0.72% 1,680,471
2019-10-10 2019-10-08 1.869 907,716 +530 0.72% 1,696,630
2019-10-09 2019-10-04 1.907 907,186 +530 0.72% 1,729,895
2019-10-03 2019-09-30 1.964 906,656 +529 0.72% 1,780,237
2019-09-30 2019-09-26 1.907 906,127 +2,649 0.72% 1,727,875
2019-09-27 2019-09-25 1.964 903,478 +1,059 0.72% 1,773,997
2019-09-26 2019-09-24 1.982 902,419 +530 0.72% 1,788,955
2019-09-25 2019-09-23 2.058 901,889 +1,059 0.72% 1,856,015
2019-09-24 2019-09-20 2.058 900,830 +1,059 0.72% 1,853,836
2019-09-23 2019-09-19 2.077 899,771 +530 0.72% 1,868,644
2019-09-19 2019-09-17 2.058 899,241 +530 0.72% 1,850,566
2019-09-18 2019-09-16 2.020 898,711 +1,589 0.72% 1,815,540
2019-09-16 2019-09-12 2.209 897,122 +529 0.72% 1,981,707
2019-09-13 2019-09-11 2.096 896,593 +24,894 0.72% 1,878,972
2019-09-12 2019-09-10 2.266 871,699 +1,060 0.70% 1,974,921
2019-09-11 2019-09-09 2.133 870,639 +5,296 0.69% 1,857,456
2019-09-10 2019-09-06 2.096 865,343 +1,589 0.69% 1,813,482
2019-09-09 2019-09-05 2.341 863,754 +3,178 0.69% 2,022,152
2019-09-06 2019-09-04 2.379 860,576 +69,386 0.69% 2,047,207
2019-09-05 2019-09-03 2.322 791,190 +50,847 0.63% 1,837,333
2019-09-04 2019-09-02 2.284 740,343 +2,649 0.59% 1,691,299
2019-09-03 2019-08-30 2.266 737,694 +18,008 0.59% 1,671,320
2019-09-02 2019-08-29 2.266 719,686 +1,059 0.57% 1,630,521
2019-08-30 2019-08-28 2.303 718,627 +1,589 0.57% 1,655,257
2019-08-29 2019-08-27 2.322 717,038 +5,297 0.57% 1,665,134
2019-08-28 2019-08-26 2.398 711,741 +51,907 0.57% 1,706,584
2019-08-27 2019-08-23 2.436 659,834 +27,542 0.53% 1,607,039
2019-08-26 2019-08-22 2.417 632,292 +135,593 0.50% 1,528,022
2019-08-23 2019-08-21 2.341 496,699 +120,233 0.40% 1,162,832
2019-08-22 2019-08-20 2.039 376,466 +117,055 0.30% 767,629
2019-08-21 2019-08-19 1.775 259,411 +119,704 0.21% 460,382
2019-08-19 2019-08-15 1.492 139,707 +10,593 0.11% 208,376
2019-08-16 2019-08-14 1.529 129,114 -10,064 0.10% 197,451
2019-08-15 2019-08-13 1.661 139,178 -529 0.11% 231,236
2019-05-16 2019-05-14 2.832 139,707 +529 0.11% 395,650
2019-05-07 2019-05-03 2.908 139,178 +239 0.11% 404,663
2019-03-20 2019-03-18 3.059 138,939 -2,649 0.11% 424,953
2019-03-13 2019-03-11 3.776 141,588 +2,649 0.11% 534,636
2019-03-01 2019-02-27 3.493 138,939 -1,060 0.11% 485,286
2019-01-29 2019-01-25 3.040 139,999 -158 0.11% 425,552
2019-01-02 2018-12-27 3.040 140,157 -2,649 0.11% 426,032
2018-12-07 2018-12-05 3.417 142,806 +2,649 0.11% 488,008
2018-11-22 2018-11-20 3.682 140,157 -2,119 0.11% 516,002
2018-11-15 2018-11-13 3.927 142,276 -530 0.11% 558,724
2018-11-14 2018-11-12 3.908 142,806 +2,649 0.11% 558,109
2018-11-08 2018-11-06 3.852 140,157 -2,649 0.11% 539,817
2018-11-05 2018-11-01 3.776 142,806 +2,649 0.11% 539,235
2018-10-31 2018-10-29 3.700 140,157 -2,649 0.11% 518,648
2018-10-26 2018-10-24 3.776 142,806 -2,648 0.11% 539,235
2018-10-12 2018-10-10 3.965 145,454 +1,059 0.12% 576,696
2018-10-11 2018-10-09 3.946 144,395 +1,589 0.12% 569,771
2018-10-10 2018-10-08 4.154 142,806 -2,648 0.11% 593,159
2018-10-05 2018-10-03 4.172 145,454 +5,297 0.12% 606,904
2018-10-04 2018-10-02 4.154 140,157 -2,649 0.11% 582,156
2018-09-21 2018-09-19 4.342 142,806 +2,649 0.11% 620,121
2018-07-05 2018-07-03 5.664 140,157 -31,780 0.13% 793,849
2018-07-04 2018-06-29 5.664 171,937 -31,780 0.16% 973,851
2018-06-25 2018-06-21 6.042 203,717 -2,648 0.19% 1,230,777
2018-06-21 2018-06-19 5.664 206,365 -10,593 0.19% 1,168,851
2018-06-20 2018-06-15 4.909 216,958 +74,152 0.20% 1,065,003
2018-06-19 2018-06-14 5.947 142,806 +2,649 0.13% 849,296
2018-05-25 2018-05-23 9.062 140,157 -530 0.13% 1,270,159
2018-05-24 2018-05-21 9.062 140,687 -1,589 0.13% 1,274,962
2018-05-18 2018-05-16 8.024 142,276 -10,593 0.13% 1,141,623
2018-05-11 2018-05-09 8.307 152,869 -5,297 0.14% 1,269,913
2018-05-10 2018-05-08 7.930 158,166 -10,593 0.14% 1,254,193
2018-05-09 2018-05-07 8.590 168,759 +10,593 0.15% 1,449,707
2018-05-08 2018-05-04 8.213 158,166 -21,716 0.14% 1,298,986
2018-05-07 2018-05-03 8.024 179,882 +37,606 0.16% 1,443,373
2018-04-13 2018-04-11 7.174 142,276 +1,059 0.13% 1,020,745
2018-04-06 2018-04-03 6.891 141,217 -84,746 0.13% 973,155
2018-04-03 2018-03-28 6.797 225,963 +84,746 0.21% 1,535,825
2018-03-16 2018-03-14 7.552 141,217 -5,296 0.13% 1,066,471
2018-03-08 2018-03-06 6.419 146,513 -106 0.13% 940,496
2018-02-23 2018-02-21 6.514 146,619 -2,649 0.13% 955,018
2018-02-21 2018-02-15 6.325 149,268 +2,649 0.14% 944,090
2018-02-12 2018-02-08 6.419 146,619 -4,238 0.13% 941,177
2018-02-09 2018-02-07 6.136 150,857 +4,238 0.14% 925,659
2018-02-08 2018-02-06 6.608 146,619 -12,182 0.13% 968,858
2018-02-07 2018-02-05 6.986 158,801 +12,182 0.14% 1,109,320
2018-02-05 2018-02-01 7.174 146,619 -2,649 0.13% 1,051,903
2018-02-02 2018-01-31 6.891 149,268 -10,593 0.14% 1,028,636
2018-02-01 2018-01-30 7.269 159,861 +15,890 0.15% 1,161,998
2018-01-30 2018-01-26 7.269 143,971 -37,076 0.13% 1,046,496
2018-01-29 2018-01-25 8.685 181,047 -56,674 0.16% 1,572,357
2018-01-25 2018-01-23 9.251 237,721 +69,915 0.22% 2,199,205
2018-01-24 2018-01-22 8.402 167,806 +23,835 0.15% 1,409,839
2018-01-23 2018-01-19 7.646 143,971 -31,780 0.13% 1,100,860
2018-01-22 2018-01-18 8.118 175,751 -20,127 0.16% 1,426,817
2018-01-19 2018-01-17 6.702 195,878 +5,297 0.18% 1,312,853
2018-01-18 2018-01-16 7.080 190,581 +18,538 0.17% 1,349,313
2018-01-17 2018-01-15 7.458 172,043 +17,479 0.16% 1,283,028
2018-01-16 2018-01-12 6.608 154,564 -6,356 0.14% 1,021,359
2018-01-15 2018-01-11 6.230 160,920 +16,949 0.15% 1,002,596
2017-12-29 2017-12-27 4.437 143,971 -18,008 0.13% 638,771
2017-12-27 2017-12-21 4.588 161,979 -3,708 0.15% 743,134
2017-12-21 2017-12-19 4.626 165,687 +21,716 0.15% 766,402
2017-11-24 2017-11-22 3.776 143,971 -2,648 0.13% 543,634
2017-11-21 2017-11-17 3.927 146,619 -20,127 0.13% 575,779
2017-11-20 2017-11-16 3.984 166,746 +2,648 0.15% 664,263
2017-11-17 2017-11-15 3.984 164,098 -5,826 0.15% 653,714
2017-11-16 2017-11-14 4.078 169,924 -2,119 0.15% 692,964
2017-11-14 2017-11-10 3.984 172,043 -15,360 0.16% 685,364
2017-11-13 2017-11-09 4.210 187,403 +15,360 0.17% 789,012
2017-11-10 2017-11-08 4.154 172,043 -2,648 0.16% 714,598
2017-11-09 2017-11-07 4.229 174,691 +2,648 0.16% 738,789
2017-11-07 2017-11-03 4.456 172,043 +5,297 0.16% 766,569
2017-11-06 2017-11-02 4.531 166,746 -5,297 0.15% 755,559
2017-11-02 2017-10-31 4.607 172,043 +5,297 0.16% 792,554
2017-11-01 2017-10-30 4.701 166,746 -5,297 0.15% 783,893
2017-10-31 2017-10-27 4.682 172,043 +5,297 0.16% 805,547
2017-10-26 2017-10-24 5.003 166,746 -7,945 0.15% 834,264
2017-10-25 2017-10-23 4.720 174,691 +2,118 0.16% 824,542
2017-10-24 2017-10-20 4.909 172,573 -2,118 0.16% 847,126
2017-10-20 2017-10-18 4.569 174,691 -53 0.16% 798,156
2017-10-16 2017-10-12 4.531 174,744 -2,119 0.16% 791,800
2017-10-12 2017-10-10 4.644 176,863 +7,415 0.16% 821,437
2017-10-11 2017-10-09 4.814 169,448 -7,945 0.15% 815,790
2017-10-10 2017-10-06 4.720 177,393 -5,826 0.16% 837,295
2017-10-09 2017-10-04 4.814 183,219 -12,182 0.17% 882,090
2017-10-06 2017-10-03 4.720 195,401 -10,593 0.18% 922,293
2017-10-04 2017-09-29 4.663 205,994 -47,670 0.19% 960,624
2017-10-03 2017-09-28 4.682 253,664 +30,191 0.23% 1,187,716
2017-09-29 2017-09-27 4.814 223,473 +27,013 0.20% 1,075,888
2017-09-28 2017-09-26 4.909 196,460 +3,178 0.18% 964,383
2017-09-27 2017-09-25 5.381 193,282 -70,975 0.18% 1,040,012
2017-09-26 2017-09-22 4.663 264,257 +16,419 0.24% 1,232,326
2017-09-25 2017-09-21 4.456 247,838 -8,474 0.23% 1,104,287
2017-09-22 2017-09-20 4.456 256,312 -5,297 0.23% 1,142,044
2017-09-21 2017-09-19 4.569 261,609 -27,012 0.24% 1,195,281
2017-09-20 2017-09-18 4.644 288,621 +34,428 0.26% 1,340,494
2017-09-19 2017-09-15 4.550 254,193 -4,767 0.23% 1,156,598
2017-09-18 2017-09-14 4.342 258,960 +14,830 0.24% 1,124,508
2017-09-15 2017-09-13 4.531 244,130 +13,771 0.22% 1,106,202
2017-09-14 2017-09-12 4.701 230,359 +26,483 0.21% 1,082,945
2017-09-13 2017-09-11 4.229 203,876 -5,296 0.19% 862,216
2017-09-12 2017-09-08 4.305 209,172 -15,890 0.19% 900,410
2017-09-11 2017-09-07 4.248 225,062 -35,487 0.20% 956,063
2017-09-08 2017-09-06 4.588 260,549 -13,242 0.24% 1,195,357
2017-09-07 2017-09-05 4.814 273,791 +48,729 0.25% 1,318,139
2017-09-06 2017-09-04 4.324 225,062 -16,420 0.20% 973,060
2017-09-04 2017-08-31 4.814 241,482 -113,877 0.22% 1,162,591
2017-09-01 2017-08-30 5.286 355,359 +11,123 0.32% 1,878,570
2017-08-31 2017-08-29 5.381 344,236 -15,890 0.31% 1,852,265
2017-08-30 2017-08-28 5.475 360,126 -29,131 0.33% 1,971,762
2017-08-29 2017-08-25 4.191 389,257 +11,123 0.35% 1,631,516
2017-08-28 2017-08-24 4.701 378,134 +87,924 0.34% 1,777,653
2017-08-25 2017-08-22 4.305 290,210 +131,356 0.26% 1,249,250
2017-08-22 2017-08-18 2.832 158,854 -6,356 0.14% 449,875
2017-07-28 2017-07-26 3.247 165,210 +3,178 0.15% 536,496
2017-07-27 2017-07-25 3.266 162,032 -3,178 0.15% 529,235
2017-07-21 2017-07-19 3.361 165,210 -5,297 0.15% 555,211
2017-07-17 2017-07-13 2.964 170,507 +5,297 0.16% 505,410
2017-07-11 2017-07-07 3.398 165,210 +3,178 0.15% 561,450
2017-07-10 2017-07-06 3.474 162,032 -3,178 0.15% 562,886
2017-07-07 2017-07-05 3.285 165,210 +3,178 0.15% 542,735
2017-07-06 2017-07-04 3.210 162,032 -2,119 0.15% 520,058
2017-07-03 2017-06-29 3.644 164,151 +2,119 0.15% 598,140
2017-06-30 2017-06-28 3.663 162,032 -3,178 0.15% 593,478
2017-06-28 2017-06-26 3.587 165,210 +2,648 0.15% 592,641
2017-06-23 2017-06-21 4.569 162,562 -82,627 0.15% 742,739
2017-06-21 2017-06-19 5.003 245,189 +2,118 0.22% 1,226,730
2017-06-16 2017-06-14 5.192 243,071 -10,593 0.22% 1,262,025
2017-06-15 2017-06-13 5.381 253,664 +3,178 0.23% 1,364,915
2017-06-14 2017-06-12 5.475 250,486 -37,606 0.23% 1,371,461
2017-06-13 2017-06-09 4.814 288,092 +34,428 0.26% 1,386,990
2017-06-12 2017-06-08 5.758 253,664 -529 0.23% 1,460,699
2017-06-09 2017-06-07 6.136 254,193 -166,844 0.23% 1,559,728
2017-06-08 2017-06-06 6.986 421,037 +1,060 0.38% 2,941,196
2017-06-07 2017-06-05 6.797 419,977 +44,491 0.38% 2,854,500
2017-06-06 2017-06-02 7.646 375,486 -17,479 0.34% 2,871,116
2017-06-05 2017-06-01 8.024 392,965 +12,183 0.36% 3,153,151
2017-06-02 2017-05-31 8.307 380,782 +2,648 0.35% 3,163,232
2017-06-01 2017-05-29 8.402 378,134 +12,182 0.34% 3,176,931
2017-05-31 2017-05-26 8.685 365,952 +9,534 0.33% 3,178,220
2017-05-29 2017-05-25 8.307 356,418 -49,788 0.32% 2,960,836
2017-05-26 2017-05-24 8.118 406,206 +57,733 0.37% 3,297,743
2017-05-25 2017-05-23 8.307 348,473 +3,178 0.32% 2,894,835
2017-05-24 2017-05-22 8.402 345,295 -8,475 0.31% 2,901,030
2017-05-23 2017-05-19 8.968 353,770 -68,326 0.32% 3,172,609
2017-05-22 2017-05-18 10.006 422,096 +10,593 0.38% 4,223,661
2017-05-19 2017-05-17 8.307 411,503 -13,241 0.37% 3,418,438
2017-05-18 2017-05-16 9.346 424,744 +34,428 0.39% 3,969,488
2017-05-17 2017-05-15 10.384 390,316 -5,297 0.36% 4,053,041
2017-05-12 2017-05-10 10.762 395,613 -1,589 0.36% 4,257,429
2017-05-11 2017-05-09 11.328 397,202 +3,708 0.36% 4,499,504
2017-05-10 2017-05-08 11.328 393,494 -530 0.36% 4,457,500
2017-05-09 2017-05-05 11.328 394,024 -19,597 0.36% 4,463,504
2017-05-08 2017-05-04 11.328 413,621 +10,593 0.38% 4,685,499
2017-05-05 2017-05-02 11.517 403,028 -1,060 0.37% 4,641,593
2017-05-04 2017-04-28 11.706 404,088 +24,895 0.37% 4,730,092
2017-05-02 2017-04-27 12.083 379,193 -3,708 0.35% 4,581,865
2017-04-28 2017-04-26 11.706 382,901 +2,119 0.35% 4,482,086
2017-04-26 2017-04-24 10.384 380,782 -5,297 0.35% 3,954,040
2017-04-25 2017-04-21 10.573 386,079 +5,297 0.35% 4,081,936
2017-04-24 2017-04-20 10.573 380,782 +19,067 0.35% 4,025,932
2017-04-20 2017-04-18 10.573 361,715 -36,017 0.33% 3,824,340
2017-04-19 2017-04-13 10.573 397,732 +14,301 0.36% 4,205,141
2017-04-18 2017-04-12 10.573 383,431 -4,237 0.35% 4,053,939
2017-04-13 2017-04-11 11.328 387,668 -28,602 0.35% 4,391,503
2017-04-12 2017-04-10 11.328 416,270 -55,084 0.38% 4,715,507
2017-04-11 2017-04-07 11.328 471,354 -2,649 0.43% 5,339,498
2017-04-10 2017-04-06 11.517 474,003 +45,021 0.43% 5,458,998
2017-04-06 2017-04-03 11.139 428,982 -1,589 0.39% 4,778,516
2017-04-05 2017-03-31 11.517 430,571 +10,594 0.39% 4,958,800
2017-04-03 2017-03-30 11.328 419,977 +10,593 0.38% 4,757,499
2017-03-31 2017-03-29 11.328 409,384 -28,072 0.37% 4,637,502
2017-03-30 2017-03-28 11.706 437,456 +13,241 0.40% 5,120,685
2017-03-29 2017-03-27 11.706 424,215 +1,589 0.39% 4,965,691
2017-03-28 2017-03-24 12.083 422,626 -40,251 0.38% 5,106,674
2017-03-27 2017-03-23 11.706 462,877 -21,716 0.42% 5,418,253
2017-03-24 2017-03-22 11.328 484,593 +30,190 0.44% 5,489,470
2017-03-23 2017-03-21 12.083 454,403 +48,200 0.41% 5,490,642
2017-03-22 2017-03-20 12.083 406,203 -163,666 0.37% 4,908,232
2017-03-21 2017-03-17 12.650 569,869 -69,385 0.52% 7,208,615
2017-03-20 2017-03-16 12.838 639,254 +12,712 0.58% 8,206,999
2017-03-17 2017-03-15 10.950 626,542 -113,878 0.57% 6,860,886
2017-03-16 2017-03-14 11.328 740,420 +60,911 0.67% 8,387,478
2017-03-15 2017-03-13 13.027 679,509 +47,670 0.62% 8,852,100
2017-03-14 2017-03-10 14.726 631,839 -2,119 0.68% 9,304,714
2017-03-13 2017-03-09 15.293 633,958 +305,085 0.68% 9,694,993
2017-03-10 2017-03-08 15.482 328,873 +4,237 0.35% 5,091,480
2017-03-09 2017-03-07 14.915 324,636 -66,737 0.35% 4,842,011
2017-03-08 2017-03-06 15.482 391,373 -65,148 0.42% 6,059,080
2017-03-07 2017-03-03 16.048 456,521 +185,911 0.49% 7,326,249
2017-03-06 2017-03-02 14.538 270,610 -41,314 0.29% 3,934,020
2017-03-03 2017-03-01 13.405 311,924 -63,559 0.33% 4,181,279
2017-03-02 2017-02-28 13.405 375,483 -33,898 0.40% 5,033,275
2017-03-01 2017-02-27 13.782 409,381 +9,004 0.44% 5,642,253
2017-02-28 2017-02-24 13.216 400,377 -86,865 0.43% 5,291,382
2017-02-27 2017-02-23 12.838 487,242 +276,483 0.52% 6,255,408
2017-02-24 2017-02-22 13.216 210,759 +9,534 0.23% 2,785,391
2017-02-23 2017-02-21 12.838 201,225 +11,653 0.22% 2,583,407
2017-02-21 2017-02-17 12.650 189,572 -5,297 0.20% 2,398,010
2017-02-20 2017-02-16 12.272 194,869 +10,593 0.21% 2,391,432
2017-02-17 2017-02-15 12.272 184,276 +15,890 0.20% 2,261,435
2017-02-16 2017-02-14 12.272 168,386 +13,242 0.18% 2,066,433
2017-02-15 2017-02-13 12.083 155,144 -99,576 0.17% 1,874,636
2017-02-14 2017-02-10 11.517 254,720 +90,042 0.27% 2,933,559
2017-02-13 2017-02-09 12.083 164,678 -24,364 0.18% 1,989,837
2017-02-10 2017-02-08 12.461 189,042 -42,373 0.20% 2,355,615
2017-02-09 2017-02-07 12.272 231,415 -33,369 0.25% 2,839,925
2017-02-08 2017-02-06 12.083 264,784 +128,178 0.28% 3,199,438
2017-02-07 2017-02-03 10.762 136,606 -105,932 0.15% 1,470,099
2017-02-06 2017-02-02 10.762 242,538 -130,297 0.26% 2,610,097
2017-02-03 2017-02-01 10.950 372,835 +3,708 0.40% 4,082,692
2017-02-02 2017-01-27 11.328 369,127 +233,580 0.40% 4,181,471
2017-02-01 2017-01-25 10.573 135,547 -52,966 0.15% 1,433,111
2017-01-23 2017-01-19 10.384 188,513 +58,263 0.20% 1,957,519
2017-01-20 2017-01-18 11.706 130,250 -86,335 0.14% 1,524,654
2017-01-19 2017-01-17 10.573 216,585 +73,093 0.23% 2,289,910
2017-01-12 2017-01-10 8.118 143,492 -14,830 0.15% 1,164,925
2017-01-11 2017-01-09 7.552 158,322 +12,182 0.17% 1,195,648
2017-01-10 2017-01-06 6.797 146,140 -31,250 0.16% 993,284
2017-01-05 2017-01-03 6.230 177,390 -57,733 0.19% 1,105,211
2017-01-04 2016-12-30 6.230 235,123 +44,492 0.25% 1,464,910
2017-01-03 2016-12-29 6.230 190,631 +13,241 0.20% 1,187,707
2016-12-29 2016-12-23 6.230 177,390 -71,504 0.19% 1,105,211
2016-12-28 2016-12-22 6.230 248,894 -1,059 0.27% 1,550,709
2016-12-23 2016-12-21 6.230 249,953 -6,886 0.27% 1,557,307
2016-12-22 2016-12-20 6.230 256,839 +79,449 0.28% 1,600,210
2016-12-16 2016-12-14 6.419 177,390 -63,030 0.19% 1,138,702
2016-12-15 2016-12-13 6.608 240,420 -50,317 0.26% 1,588,695
2016-12-14 2016-12-12 6.891 290,737 -186,017 0.31% 2,003,527
2016-12-13 2016-12-09 6.797 476,754 +56,144 0.51% 3,240,402
2016-12-12 2016-12-08 6.986 420,610 -72,034 0.45% 2,938,213
2016-12-09 2016-12-07 7.080 492,644 -134,534 0.53% 3,487,920
2016-12-08 2016-12-06 7.363 627,178 +39,195 0.67% 4,618,037
2016-12-07 2016-12-05 7.458 587,983 +381,885 0.63% 4,384,942
2016-12-06 2016-12-02 7.174 206,098 -38,135 0.22% 1,478,629
2016-12-05 2016-12-01 7.363 244,233 +2,648 0.26% 1,798,336
2016-12-02 2016-11-30 7.363 241,585 +45,021 0.26% 1,778,839
2016-12-01 2016-11-29 7.646 196,564 -15,889 0.21% 1,503,007
2016-11-30 2016-11-28 7.646 212,453 -39,195 0.23% 1,624,501
2016-11-29 2016-11-25 7.458 251,648 -48,729 0.27% 1,876,690
2016-11-28 2016-11-24 7.552 300,377 -54,555 0.32% 2,268,447
2016-11-25 2016-11-23 7.458 354,932 +90,042 0.38% 2,646,941
2016-11-24 2016-11-22 6.986 264,890 +66,208 0.28% 1,850,416
2016-11-23 2016-11-21 6.986 198,682 +13,771 0.21% 1,387,913
2016-11-22 2016-11-18 6.702 184,911 -5,826 0.20% 1,239,347
2016-11-21 2016-11-17 5.758 190,737 -14,301 0.20% 1,098,340
2016-11-15 2016-11-11 7.080 205,038 +72,034 0.22% 1,451,669
2016-10-11 2016-10-06 9.440 133,004 +2,648 0.14% 1,255,558
2016-09-21 2016-09-19 10.006 130,356 -530 0.14% 1,304,394
2016-09-05 2016-09-01 9.440 130,886 -529 0.15% 1,235,564
2016-08-24 2016-08-22 9.629 131,415 -5,297 0.15% 1,265,369
2016-08-23 2016-08-19 9.818 136,712 +5,297 0.15% 1,342,184
2016-08-18 2016-08-16 10.195 131,415 -5,297 0.15% 1,339,802
2016-08-10 2016-08-08 10.384 136,712 -1,059 0.15% 1,419,617
2016-08-01 2016-07-28 10.573 137,771 -13,242 0.15% 1,456,625
2016-07-11 2016-07-07 12.083 151,013 +6,356 0.17% 1,824,720
2016-06-27 2016-06-23 11.139 144,657 -1,589 0.16% 1,611,363
2016-06-23 2016-06-21 11.139 146,246 -2,119 0.16% 1,629,063
2016-06-21 2016-06-17 11.328 148,365 +2,119 0.17% 1,680,679
2016-06-16 2016-06-14 12.272 146,246 -2,119 0.16% 1,794,731
2016-06-14 2016-06-10 13.027 148,365 +2,119 0.17% 1,932,781
2016-05-20 2016-05-18 13.594 146,246 -1,589 0.16% 1,988,010
2016-05-19 2016-05-17 13.594 147,835 -5,296 0.17% 2,009,610
2016-05-18 2016-05-16 13.594 153,131 -10,594 0.17% 2,081,602
2016-05-17 2016-05-13 13.782 163,725 -6,356 0.18% 2,256,523
2016-05-16 2016-05-12 14.160 170,081 +13,242 0.19% 2,408,347
2016-05-13 2016-05-11 14.538 156,839 -13,771 0.18% 2,280,063
2016-05-12 2016-05-10 14.538 170,610 -41,843 0.19% 2,480,260
2016-05-11 2016-05-09 14.538 212,453 +81,038 0.24% 3,088,557
2016-04-29 2016-04-27 13.971 131,415 -10,594 0.15% 1,836,025
2016-04-25 2016-04-21 13.971 142,009 -31,779 0.16% 1,984,036
2016-04-22 2016-04-20 13.594 173,788 +15,890 0.19% 2,362,405
2016-04-21 2016-04-19 14.160 157,898 +15,889 0.18% 2,235,836
2016-04-20 2016-04-18 14.349 142,009 +10,594 0.16% 2,037,659
2016-04-19 2016-04-15 14.726 131,415 -68,856 0.15% 1,935,270
2016-04-18 2016-04-14 13.971 200,271 -20,127 0.22% 2,798,026
2016-04-15 2016-04-13 14.915 220,398 +28,072 0.25% 3,287,280
2016-04-14 2016-04-12 14.538 192,326 +33,368 0.22% 2,795,958
2016-04-13 2016-04-11 14.160 158,958 +26,483 0.18% 2,250,845
2016-04-12 2016-04-08 14.160 132,475 -6,885 0.15% 1,875,846
2016-04-11 2016-04-07 13.782 139,360 -4,767 0.16% 1,920,715
2016-04-08 2016-04-06 13.027 144,127 +16,949 0.16% 1,877,571
2016-04-07 2016-04-05 11.894 127,178 -2,648 0.14% 1,512,706
2016-03-29 2016-03-23 10.384 129,826 -5,297 0.15% 1,348,113
2016-03-23 2016-03-21 10.384 135,123 +2,383 0.15% 1,403,117
2016-03-16 2016-03-14 11.328 132,740 +4,238 0.15% 1,503,679
2016-03-14 2016-03-10 9.818 128,502 -3,178 0.14% 1,261,581
2016-03-11 2016-03-09 10.384 131,680 +3,178 0.15% 1,367,365
2016-03-07 2016-03-03 11.517 128,502 -3,178 0.14% 1,479,932
2016-03-04 2016-03-02 11.894 131,680 +1,059 0.15% 1,566,255
2016-03-01 2016-02-26 11.517 130,621 -3,178 0.15% 1,504,336
2016-02-26 2016-02-24 11.894 133,799 -2,648 0.15% 1,591,459
2016-02-25 2016-02-23 12.461 136,447 +2,648 0.15% 1,700,239
2016-02-24 2016-02-22 11.894 133,799 -23,835 0.15% 1,591,459
2016-02-16 2016-02-12 7.835 157,634 -58,262 0.18% 1,235,094
2016-02-15 2016-02-11 9.251 215,896 +38,665 0.26% 1,997,297
2016-02-12 2016-02-05 10.573 177,231 +11,123 0.21% 1,873,828
2016-02-05 2016-02-03 10.573 166,108 -8,475 0.20% 1,756,227
2016-02-03 2016-02-01 13.216 174,583 -3,707 0.21% 2,307,289
2016-02-02 2016-01-29 13.216 178,290 +3,707 0.21% 2,356,281
2016-02-01 2016-01-28 13.594 174,583 +18,538 0.21% 2,373,211
2016-01-29 2016-01-27 15.104 156,045 +18,009 0.19% 2,356,904
2016-01-28 2016-01-26 12.838 138,036 +530 0.17% 1,772,161
2016-01-27 2016-01-25 14.160 137,506 -5,297 0.16% 1,947,085
2016-01-26 2016-01-22 13.405 142,803 -5,297 0.17% 1,914,246
2016-01-25 2016-01-21 13.782 148,100 -10,593 0.18% 2,041,173
2016-01-22 2016-01-20 15.482 158,693 +10,593 0.19% 2,456,822
2016-01-21 2016-01-19 16.992 148,100 -6,885 0.18% 2,516,515
2016-01-20 2016-01-18 17.747 154,985 -1,060 0.19% 2,750,550
2016-01-15 2016-01-13 19.446 156,045 -6,356 0.19% 3,034,513
2016-01-14 2016-01-12 19.635 162,401 -529 0.19% 3,188,776
2016-01-13 2016-01-11 19.446 162,930 -18,009 0.20% 3,168,402
2016-01-12 2016-01-08 20.202 180,939 -19,067 0.22% 3,655,257
2016-01-11 2016-01-07 18.691 200,006 -13,242 0.24% 3,738,352
2016-01-08 2016-01-06 19.635 213,248 -2,119 0.26% 4,187,167
2016-01-07 2016-01-05 19.824 215,367 -6,356 0.26% 4,269,435
2016-01-06 2016-01-04 20.957 221,723 -2,118 0.27% 4,646,605
2016-01-05 2015-12-31 22.090 223,841 +16,949 0.27% 4,944,558
2016-01-04 2015-12-29 21.523 206,892 +26,483 0.25% 4,452,978
2015-12-29 2015-12-24 23.222 180,409 +4,237 0.22% 4,189,530
2015-12-22 2015-12-18 23.411 176,172 -104,873 0.21% 4,124,398
2015-12-21 2015-12-17 22.467 281,045 +17,479 0.34% 6,314,294
2015-12-18 2015-12-16 24.355 263,566 +14,831 0.32% 6,419,203
2015-12-17 2015-12-15 25.110 248,735 +2,118 0.30% 6,245,835
2015-12-16 2015-12-14 25.299 246,617 -25,953 0.30% 6,239,213
2015-12-15 2015-12-11 26.998 272,570 +118,644 0.33% 7,358,954
2015-12-14 2015-12-10 24.922 153,926 -5,297 0.18% 3,836,082
2015-12-11 2015-12-09 24.922 159,223 -5,296 0.19% 3,968,092
2015-12-10 2015-12-08 24.922 164,519 -21,187 0.20% 4,100,077
2015-12-09 2015-12-07 25.488 185,706 +6,886 0.22% 4,733,275
2015-12-08 2015-12-04 25.488 178,820 +15,890 0.21% 4,557,764
2015-12-07 2015-12-03 25.110 162,930 +27,542 0.20% 4,091,237
2015-12-04 2015-12-02 24.922 135,388 -3,707 0.16% 3,374,086
2015-12-03 2015-12-01 24.166 139,095 -8,475 0.17% 3,361,425
2015-12-02 2015-11-30 23.222 147,570 -10,593 0.18% 3,426,930
2015-12-01 2015-11-27 22.278 158,163 -5,297 0.19% 3,523,619
2015-11-26 2015-11-24 22.656 163,460 +12,182 0.20% 3,703,350
2015-11-24 2015-11-20 23.222 151,278 +4,767 0.19% 3,513,038
2015-11-19 2015-11-17 24.355 146,511 +11,123 0.18% 3,568,305
2015-11-17 2015-11-13 24.166 135,388 -10,593 0.17% 3,271,841
2015-11-16 2015-11-12 23.600 145,981 +10,593 0.18% 3,445,152
2015-11-13 2015-11-11 24.922 135,388 -16,419 0.17% 3,374,086
2015-11-12 2015-11-10 21.712 151,807 +15,890 0.19% 3,296,034
2015-11-10 2015-11-06 22.278 135,917 -54,026 0.17% 3,028,013
2015-11-06 2015-11-04 18.880 189,943 -23,835 0.23% 3,586,124
2015-11-05 2015-11-03 19.069 213,778 -5,296 0.26% 4,076,490
2015-11-04 2015-11-02 19.069 219,074 +7,945 0.27% 4,177,478
2015-11-03 2015-10-30 20.957 211,129 -90,572 0.26% 4,424,588
2015-10-30 2015-10-28 22.278 301,701 -52,966 0.37% 6,721,416
2015-10-29 2015-10-27 22.656 354,667 +1,059 0.44% 8,035,336
2015-10-28 2015-10-26 22.656 353,608 +12,712 0.44% 8,011,343
2015-10-27 2015-10-23 21.712 340,896 +86,334 0.42% 7,401,534
2015-10-26 2015-10-22 25.677 254,562 +10,064 0.31% 6,536,338
2015-10-23 2015-10-20 25.677 244,498 +75,742 0.30% 6,277,926
2015-10-22 2015-10-19 25.677 168,756 +37,605 0.21% 4,333,114
2015-10-20 2015-10-16 26.432 131,151 -8,474 0.16% 3,466,583
2015-10-19 2015-10-15 26.054 139,625 -139,831 0.17% 3,637,846
2015-10-16 2015-10-14 27.942 279,456 -7,415 0.34% 7,808,671
2015-10-15 2015-10-13 26.621 286,871 +23,305 0.35% 7,636,736
2015-10-14 2015-10-12 26.621 263,566 +113,877 0.33% 7,016,338
2015-10-13 2015-10-09 25.866 149,689 +530 0.18% 3,871,796
2015-10-12 2015-10-08 25.677 149,159 -17,479 0.18% 3,829,926
2015-10-09 2015-10-07 26.243 166,638 -40,254 0.21% 4,373,114
2015-10-08 2015-10-06 25.299 206,892 +46,080 0.26% 5,234,202
2015-10-07 2015-10-05 26.998 160,812 -28,601 0.20% 4,341,667
2015-10-06 2015-10-02 24.922 189,413 -11,123 0.23% 4,720,475
2015-10-05 2015-09-30 23.034 200,536 +55,614 0.25% 4,619,066
2015-10-02 2015-09-29 22.278 144,922 -13,241 0.18% 3,228,630
2015-09-30 2015-09-25 21.901 158,163 +11,652 0.20% 3,463,896
2015-09-25 2015-09-23 20.579 146,511 -157,309 0.18% 3,015,079
2015-09-24 2015-09-22 23.034 303,820 -47,140 0.38% 6,998,068
2015-09-23 2015-09-21 20.390 350,960 +14,831 0.43% 7,156,215
2015-09-22 2015-09-18 18.125 336,129 -2,649 0.42% 6,092,271
2015-09-21 2015-09-17 17.370 338,778 -130,296 0.42% 5,884,438
2015-09-18 2015-09-16 17.181 469,074 +228,813 0.58% 8,059,067
2015-09-17 2015-09-15 15.482 240,261 +6,886 0.30% 3,719,625
2015-09-16 2015-09-14 16.237 233,375 +54,025 0.29% 3,789,263
2015-09-15 2015-09-11 15.859 179,350 +8,475 0.22% 2,844,348
2015-09-14 2015-09-10 14.726 170,875 -15,360 0.21% 2,516,374
2015-09-11 2015-09-09 14.915 186,235 -58,263 0.23% 2,777,732
2015-09-10 2015-09-08 14.915 244,498 -31,780 0.30% 3,646,737
2015-09-09 2015-09-07 14.349 276,278 +24,894 0.34% 3,964,258
2015-09-08 2015-09-04 14.349 251,384 +22,246 0.31% 3,607,059
2015-09-07 2015-09-02 13.971 229,138 -2,118 0.28% 3,201,333
2015-09-04 2015-09-01 13.216 231,256 -12,712 0.29% 3,056,279
2015-09-02 2015-08-31 13.405 243,968 -3,178 0.30% 3,270,342
2015-09-01 2015-08-28 13.782 247,146 +63,559 0.32% 3,406,265
2015-08-31 2015-08-27 13.027 183,587 +18,538 0.24% 2,391,625
2015-08-20 2015-08-18 14.160 165,049 -22,775 0.23% 2,337,094
2015-08-19 2015-08-17 14.349 187,824 -2,119 0.27% 2,695,049
2015-08-18 2015-08-14 15.670 189,943 -4,767 0.27% 2,976,483
2015-08-14 2015-08-12 15.293 194,710 +5,826 0.28% 2,977,661
2015-08-13 2015-08-11 15.859 188,884 -13,771 0.27% 2,995,549
2015-08-12 2015-08-10 16.803 202,655 -6,885 0.29% 3,405,252
2015-08-11 2015-08-07 16.992 209,540 -24,365 0.30% 3,560,504
2015-08-10 2015-08-06 17.181 233,905 -3,178 0.33% 4,018,675
2015-08-07 2015-08-05 16.803 237,083 +7,416 0.34% 3,983,753
2015-08-06 2015-08-04 17.181 229,667 +16,949 0.33% 3,945,863
2015-08-05 2015-08-03 16.803 212,718 -3,178 0.30% 3,574,343
2015-08-04 2015-07-31 16.614 215,896 -24,894 0.31% 3,586,983
2015-08-03 2015-07-30 16.992 240,790 -27,543 0.34% 4,091,504
2015-07-31 2015-07-29 16.803 268,333 +55,615 0.38% 4,508,853
2015-07-30 2015-07-28 16.426 212,718 -24,894 0.30% 3,494,021
2015-07-29 2015-07-27 15.670 237,612 +46,610 0.34% 3,723,475
2015-07-28 2015-07-24 18.502 191,002 +16,949 0.27% 3,533,995
2015-07-27 2015-07-23 17.370 174,053 +4,237 0.25% 3,023,231
2015-07-24 2015-07-22 17.370 169,816 -16,949 0.24% 2,949,636
2015-07-22 2015-07-20 16.048 186,765 +3,178 0.27% 2,997,205
2015-07-21 2015-07-17 16.426 183,587 +5,297 0.26% 3,015,527
2015-07-20 2015-07-16 16.426 178,290 +7,945 0.25% 2,928,520
2015-07-17 2015-07-15 15.859 170,345 -4,767 0.24% 2,701,535
2015-07-16 2015-07-14 16.048 175,112 -5,827 0.25% 2,810,197
2015-07-15 2015-07-13 13.027 180,939 +18,538 0.26% 2,357,129
2015-07-13 2015-07-09 14.160 162,401 +2,119 0.23% 2,299,598
2015-07-10 2015-07-08 8.213 160,282 -53 0.23% 1,316,364
2015-07-08 2015-07-06 14.349 160,335 -10,593 0.23% 2,300,615
2015-07-07 2015-07-03 18.314 170,928 -1,059 0.24% 3,130,307
2015-07-06 2015-07-02 20.768 171,987 -6,356 0.24% 3,571,826
2015-07-03 2015-06-30 22.656 178,343 -1,060 0.25% 4,040,539
2015-07-02 2015-06-29 22.090 179,403 -2,648 0.26% 3,962,941
2015-06-30 2015-06-26 24.544 182,051 +5,297 0.26% 4,468,260
2015-06-25 2015-06-23 25.110 176,754 -530 0.25% 4,438,364
2015-06-24 2015-06-22 23.789 177,284 -1,059 0.25% 4,217,374
2015-06-23 2015-06-19 23.034 178,343 -265 0.25% 4,107,881
2015-06-22 2015-06-18 23.600 178,608 -2,648 0.25% 4,215,149
2015-06-19 2015-06-17 21.901 181,256 -3,708 0.26% 3,969,651
2015-06-18 2015-06-16 22.278 184,964 +6,356 0.26% 4,120,702
2015-06-17 2015-06-15 24.166 178,608 -10,064 0.25% 4,316,312
2015-06-16 2015-06-12 19.635 188,672 -71,504 0.27% 3,704,612
2015-06-15 2015-06-11 19.824 260,176 +16,949 0.37% 5,157,729
2015-06-12 2015-06-10 20.768 243,227 -23,305 0.35% 5,051,338
2015-06-11 2015-06-09 17.181 266,532 +1,801 0.38% 4,579,233
2015-06-10 2015-06-08 17.370 264,731 +33,898 0.38% 4,598,272
2015-06-09 2015-06-05 15.859 230,833 -44,491 0.33% 3,660,827
2015-06-08 2015-06-04 15.670 275,324 +5,826 0.39% 4,314,437
2015-06-05 2015-06-03 16.426 269,498 +5,297 0.38% 4,426,666
2015-06-04 2015-06-02 16.048 264,201 +10,593 0.38% 4,239,898
2015-06-03 2015-06-01 15.670 253,608 +5,826 0.36% 3,974,139
2015-06-02 2015-05-29 14.915 247,782 +19,889 0.42% 3,695,718
2015-06-01 2015-05-28 14.538 227,893 +6,356 0.39% 3,313,017
2015-05-29 2015-05-27 13.782 221,537 -7,945 0.38% 3,053,312
2015-05-28 2015-05-26 14.349 229,482 -23,835 0.39% 3,292,791
2015-05-22 2015-05-20 14.160 253,317 +100,636 0.43% 3,586,969
2015-05-21 2015-05-19 11.328 152,681 -2,463 0.26% 1,729,570
2015-05-12 2015-05-08 11.139 155,144 -2,648 0.27% 1,728,180
2015-05-11 2015-05-07 10.950 157,792 -5,297 0.27% 1,727,886
2015-05-07 2015-05-05 10.384 163,089 -2,648 0.28% 1,693,516
2015-05-06 2015-05-04 11.328 165,737 +5,296 0.28% 1,877,469
2015-05-05 2015-04-30 11.894 160,441 +2,649 0.27% 1,908,349
2015-04-30 2015-04-28 10.573 157,792 -17,320 0.27% 1,668,303
2015-04-29 2015-04-27 7.080 175,112 +14,992 0.30% 1,239,793
2015-04-28 2015-04-24 5.286 160,120 +252 0.27% 846,458
2015-04-23 2015-04-21 5.381 159,868 -265 0.27% 860,218
2015-04-22 2015-04-20 5.286 160,133 -3,708 0.27% 846,527
2015-04-21 2015-04-17 6.042 163,841 -53 0.28% 989,862
2015-04-20 2015-04-16 6.230 163,894 +3,708 0.28% 1,021,125
2015-04-17 2015-04-15 5.853 160,186 +6 0.27% 937,537
2015-03-31 2015-03-27 4.418 160,180 +318 0.27% 707,662
2015-03-17 2015-03-13 4.154 159,862 +3 0.27% 664,003
2015-02-17 2015-02-13 4.342 159,859 +106 0.27% 694,172
2015-01-02 2014-12-29 4.531 159,753 -424 0.27% 723,873
2014-12-30 2014-12-24 4.720 160,177 +1 0.27% 756,035
2014-12-12 2014-12-10 4.720 160,176 +212 0.27% 756,031
2014-12-02 2014-11-28 5.286 159,964 -212 0.27% 845,634
2014-11-27 2014-11-25 5.664 160,176 +53 0.27% 907,237
2014-11-26 2014-11-24 5.664 160,123 +106 0.27% 906,937
2014-10-17 2014-10-15 5.381 160,017 +265 0.27% 861,019
2014-10-10 2014-10-08 5.664 159,752 -2,649 0.27% 904,835
2014-09-24 2014-09-22 5.853 162,401 -423 0.28% 950,501
2014-09-02 2014-08-29 6.797 162,824 +265 0.28% 1,106,682
2014-08-21 2014-08-19 7.363 162,559 -17,479 0.28% 1,196,954
2014-08-01 2014-07-30 8.118 180,038 +106 0.31% 1,461,620
2014-07-31 2014-07-29 8.118 179,932 -2,119 0.31% 1,460,760
2014-07-30 2014-07-28 7.930 182,051 +2,119 0.31% 1,443,592
2014-07-29 2014-07-25 8.307 179,932 -3,178 0.31% 1,494,731
2014-07-23 2014-07-21 8.118 183,110 +3,178 0.31% 1,486,560
2014-07-07 2014-07-03 7.835 179,932 +53 0.31% 1,409,803
2014-07-04 2014-07-02 8.024 179,879 +17,478 0.31% 1,443,349
2014-07-02 2014-06-27 7.458 162,401 -211 0.28% 1,211,122
2014-06-10 2014-06-06 8.024 162,612 -1,589 0.28% 1,304,799
2014-06-06 2014-06-04 7.930 164,201 +1,695 0.28% 1,302,048
2014-05-12 2014-05-08 10.762 162,506 -265 0.28% 1,748,825
2014-05-05 2014-04-30 10.762 162,771 -4,767 0.28% 1,751,676
2014-04-28 2014-04-24 11.139 167,538 -26,483 0.29% 1,866,239
2014-04-16 2014-04-14 10.950 194,021 -106 0.35% 2,124,608
2014-04-15 2014-04-11 11.328 194,127 -2,119 0.35% 2,199,071
2014-04-11 2014-04-09 11.517 196,246 -5,296 0.35% 2,260,126
2014-04-10 2014-04-08 11.517 201,542 +5,296 0.36% 2,321,119
2014-04-07 2014-04-03 11.328 196,246 +5,297 0.35% 2,223,075
2014-03-31 2014-03-27 10.762 190,949 -1,589 0.34% 2,054,917
2014-03-28 2014-03-26 10.950 192,538 -1,589 0.34% 2,108,368
2014-03-27 2014-03-25 11.328 194,127 -1,060 0.35% 2,199,071
2014-03-26 2014-03-24 11.894 195,187 -78,389 0.35% 2,321,632
2014-03-21 2014-03-19 11.706 273,576 +238 0.49% 3,202,371
2014-03-20 2014-03-18 12.083 273,338 +1,059 0.49% 3,302,798
2014-03-19 2014-03-17 10.950 272,279 -2,118 0.49% 2,981,564
2014-03-17 2014-03-13 11.139 274,397 -3,178 0.49% 3,056,563
2014-03-12 2014-03-10 11.328 277,575 -58,263 0.50% 3,144,370
2014-03-07 2014-03-05 10.762 335,838 +52,860 0.60% 3,614,154
2014-03-06 2014-03-04 11.517 282,978 +5,297 0.51% 3,259,001
2014-03-05 2014-03-03 11.706 277,681 -23,835 0.50% 3,250,423
2014-03-04 2014-02-28 11.894 301,516 -2,648 0.54% 3,586,352
2014-03-03 2014-02-27 11.894 304,164 -55,085 0.54% 3,617,848
2014-02-28 2014-02-26 12.083 359,249 -20,392 0.64% 4,340,878
2014-02-27 2014-02-25 11.894 379,641 -43,432 0.68% 4,515,602
2014-02-26 2014-02-24 12.461 423,073 -81,038 0.76% 5,271,828
2014-02-25 2014-02-21 12.461 504,111 +27,012 0.90% 6,281,626
2014-02-24 2014-02-20 12.461 477,099 +1,589 0.86% 5,945,035
2014-02-21 2014-02-19 12.838 475,510 +173,915 0.85% 6,104,788
2014-02-20 2014-02-18 12.083 301,595 -60,382 0.54% 3,644,233
2014-02-19 2014-02-17 11.894 361,977 +27,013 0.65% 4,305,499
2014-02-18 2014-02-14 12.272 334,964 +2,119 0.60% 4,110,678
2014-02-17 2014-02-13 12.272 332,845 +42,372 0.60% 4,084,674
2014-02-14 2014-02-12 12.461 290,473 -15,254 0.52% 3,619,526
2014-02-13 2014-02-11 12.083 305,727 +3,178 0.55% 3,694,160
2014-02-12 2014-02-10 13.027 302,549 -2,542 0.54% 3,941,366
2014-02-10 2014-02-06 13.216 305,091 -8,475 0.55% 4,032,083
2014-02-07 2014-02-05 13.216 313,566 +4,767 0.56% 4,144,088
2014-02-06 2014-02-04 13.782 308,799 +5,297 0.55% 4,255,991
2014-02-05 2014-01-30 12.838 303,502 +29,661 0.54% 3,896,480
2014-02-04 2014-01-28 12.650 273,841 +5,296 0.49% 3,463,979
2014-01-29 2014-01-27 11.894 268,545 -113,135 0.48% 3,194,182
2014-01-28 2014-01-24 12.272 381,680 -39,195 0.68% 4,683,977
2014-01-27 2014-01-23 13.216 420,875 +7,415 0.75% 5,562,284
2014-01-24 2014-01-22 11.517 413,460 +530 0.74% 4,761,736
2014-01-23 2014-01-21 11.139 412,930 -19,598 0.74% 4,599,710
2014-01-22 2014-01-20 11.328 432,528 -6,356 0.78% 4,899,677
2014-01-21 2014-01-17 10.573 438,884 +66,208 0.79% 4,640,233
2014-01-20 2014-01-16 11.894 372,676 +90,042 0.67% 4,432,757
2014-01-15 2014-01-13 8.590 282,634 -6,885 0.51% 2,427,939
2014-01-13 2014-01-09 8.968 289,519 -3,708 0.52% 2,596,406
2014-01-10 2014-01-08 9.062 293,227 +66,208 0.53% 2,657,340
2014-01-03 2013-12-31 8.779 227,019 +1,589 0.41% 1,993,045
2014-01-02 2013-12-27 8.685 225,430 +1,059 0.40% 1,957,814
2013-12-19 2013-12-17 9.251 224,371 -10,593 0.40% 2,075,701
2013-12-18 2013-12-16 8.496 234,964 +7,415 0.42% 1,996,254
2013-12-16 2013-12-12 8.685 227,549 -3,178 0.41% 1,976,218
2013-12-13 2013-12-11 8.118 230,727 -14,301 0.41% 1,873,134
2013-12-12 2013-12-10 8.496 245,028 -2,118 0.44% 2,081,758
2013-12-11 2013-12-09 8.685 247,146 -13,771 0.44% 2,146,414
2013-12-10 2013-12-06 8.968 260,917 +59,322 0.47% 2,339,904
2013-12-09 2013-12-05 8.496 201,595 +13,771 0.36% 1,712,751
2013-12-06 2013-12-04 7.835 187,824 +10,593 0.34% 1,471,639
2013-12-05 2013-12-03 8.213 177,231 -1,589 0.32% 1,455,563
2013-12-04 2013-12-02 7.930 178,820 +5,297 0.32% 1,417,971
2013-12-03 2013-11-29 7.930 173,523 -36,547 0.31% 1,375,968
2013-12-02 2013-11-28 8.402 210,070 -21,716 0.38% 1,764,924
2013-11-29 2013-11-27 8.496 231,786 -19,598 0.42% 1,969,254
2013-11-28 2013-11-26 8.590 251,384 -4,767 0.45% 2,159,489
2013-11-27 2013-11-25 8.779 256,151 +2,119 0.46% 2,248,801
2013-11-26 2013-11-22 8.874 254,032 +76,801 0.46% 2,254,178
2013-11-25 2013-11-21 7.835 177,231 -5,826 0.32% 1,388,640
2013-11-22 2013-11-20 7.646 183,057 +2,648 0.33% 1,399,727
2013-11-21 2013-11-19 8.213 180,409 -3,708 0.32% 1,481,663
2013-11-20 2013-11-18 7.930 184,117 -68,326 0.33% 1,459,974
2013-11-19 2013-11-15 8.968 252,443 +2,648 0.45% 2,263,909
2013-11-18 2013-11-14 9.062 249,795 -4,767 0.45% 2,263,742
2013-11-15 2013-11-13 9.157 254,562 +4,767 0.46% 2,330,973
2013-11-14 2013-11-12 9.062 249,795 -1,589 0.45% 2,263,742
2013-11-13 2013-11-11 8.874 251,384 +19,598 0.45% 2,230,681
2013-11-08 2013-11-06 7.174 231,786 +23,305 0.42% 1,662,925
2013-11-07 2013-11-05 7.741 208,481 -11,653 0.38% 1,613,810
2013-11-06 2013-11-04 6.702 220,134 +64,619 0.40% 1,475,426
2013-10-31 2013-10-29 5.475 155,515 -75,212 0.28% 851,476
2013-10-30 2013-10-28 5.664 230,727 -37,076 0.42% 1,306,838
2013-10-17 2013-10-15 5.192 267,803 +21,186 0.48% 1,390,433
2013-10-02 2013-09-27 5.098 246,617 +52,966 0.45% 1,257,155
2013-09-27 2013-09-25 4.814 193,651 -4,237 0.35% 932,313
2013-09-26 2013-09-24 5.098 197,888 +6,886 0.36% 1,008,754
2013-09-25 2013-09-23 4.720 191,002 +31,779 0.34% 901,529
2013-09-24 2013-09-19 5.853 159,223 +29,132 0.29% 931,900
2013-09-23 2013-09-18 4.607 130,091 +5,296 0.23% 599,293
2013-09-12 2013-09-10 4.305 124,795 -5,296 0.23% 537,198
2013-09-11 2013-09-09 4.418 130,091 -5,297 0.23% 574,732
2013-09-10 2013-09-06 4.305 135,388 +21,187 0.24% 582,797
2013-07-25 2013-07-23 3.833 114,201 -1 0.21% 437,691
2013-07-05 2013-07-03 4.286 114,202 -10,594 0.21% 489,442
2013-07-04 2013-07-02 3.965 124,796 -5,296 0.23% 494,791
2013-06-28 2013-06-26 3.776 130,092 -2,649 0.23% 491,227
2013-06-27 2013-06-25 3.814 132,741 -1,059 0.24% 506,242
2013-06-26 2013-06-24 3.870 133,800 -22,775 0.24% 517,860
2013-06-21 2013-06-19 3.908 156,575 +24,894 0.28% 611,920
2013-06-20 2013-06-18 4.154 131,681 +9,534 0.24% 546,950
2013-05-30 2013-05-28 4.003 122,147 -34,428 0.22% 488,901
2013-05-29 2013-05-27 4.720 156,575 +42,373 0.28% 739,034
2013-05-28 2013-05-24 3.814 114,202 -61,441 0.21% 435,539
2013-05-27 2013-05-23 3.965 175,643 -31,780 0.32% 696,389
2013-05-24 2013-05-22 4.248 207,423 -22,775 0.37% 881,133
2013-05-23 2013-05-21 4.512 230,198 -4,767 0.42% 1,038,727
2013-05-22 2013-05-20 4.493 234,965 +120,763 0.42% 1,055,801
2013-05-21 2013-05-16 3.738 114,202 -27,013 0.21% 426,914
2013-05-20 2013-05-15 4.154 141,215 +27,013 0.26% 586,551
2013-05-16 2013-05-14 4.909 114,202 +2,118 0.21% 560,595
2012-12-05 2012-12-03 2.738 112,084 -5,296 0.20% 306,841
2012-12-04 2012-11-30 2.284 117,380 +5,296 0.21% 268,152
2012-11-29 2012-11-27 1.888 112,084 +21,187 0.20% 211,615
2012-11-22 2012-11-20 1.926 90,897 -26,483 0.25% 175,046
2012-11-16 2012-11-14 1.850 117,380 +4,925 0.32% 217,181
2012-11-09 2012-11-07 2.303 112,455 -4,555 0.30% 259,024
2012-11-02 2012-10-31 2.089 117,010 -286,017 0.32% 244,479
2012-11-01 2012-10-30 2.468 403,027 -19,423 1.09% 994,525
2012-10-24 2012-10-19 2.810 422,450 -721 1.09% 1,187,027
2012-10-10 2012-10-08 2.702 423,171 -889 1.09% 1,143,320
2012-10-05 2012-10-03 2.882 424,060 -3,772,121 1.10% 1,222,104
2012-09-19 2012-09-17 3.242 4,196,181 +3,776,563 10.85% 13,604,655
2012-09-18 2012-09-14 3.062 419,618 -11,104 1.08% 1,284,884
2012-09-17 2012-09-13 3.242 430,722 +11,104 1.11% 1,396,466
2012-09-13 2012-09-11 2.882 419,618 +1,110 1.08% 1,209,302
2012-09-12 2012-09-10 2.702 418,508 +5,552 1.08% 1,130,722
2012-09-11 2012-09-07 2.342 412,956 +111,038 1.07% 966,959
2012-09-07 2012-09-05 2.702 301,918 +177,659 0.78% 815,720
2012-08-22 2012-08-20 5.764 124,259 -8,883 0.32% 716,207
2012-08-21 2012-08-17 5.944 133,142 +7,218 0.34% 791,389
2012-08-20 2012-08-16 5.404 125,924 +555 0.33% 680,441
2012-08-14 2012-08-10 9.726 125,369 -1,666 0.32% 1,219,396
2012-08-13 2012-08-09 9.546 127,035 -5,218 0.33% 1,212,719
2012-08-10 2012-08-08 10.267 132,253 +222 0.34% 1,357,817
2012-08-08 2012-08-06 11.348 132,031 -4,997 0.34% 1,498,226
2012-08-07 2012-08-03 11.888 137,028 -1,666 0.35% 1,628,974
2012-08-02 2012-07-31 12.608 138,694 -555 0.36% 1,748,705
2012-07-31 2012-07-27 12.428 139,249 -2,220 0.36% 1,730,621
2012-07-30 2012-07-26 11.708 141,469 +2,775 0.37% 1,656,287
2012-07-25 2012-07-23 13.509 138,694 -4,441 0.36% 1,873,612
2012-07-24 2012-07-20 13.869 143,135 -6,662 0.37% 1,985,169
2012-07-23 2012-07-19 13.689 149,797 -3,887 0.39% 2,050,584
2012-07-20 2012-07-18 13.869 153,684 +10,549 0.40% 2,131,475
2012-07-19 2012-07-17 12.608 143,135 -4,442 0.37% 1,804,699
2012-07-17 2012-07-13 21.074 147,577 +12,215 0.38% 3,110,036
2012-03-27 2012-03-23 21.074 135,362 -1,666 0.35% 2,852,617
2011-12-14 2011-12-12 21.074 137,028 -1,110 0.35% 2,887,726
2011-08-15 2011-08-11 21.074 138,138 +721 0.36% 2,911,118
2011-08-12 2011-08-10 21.074 137,417 +889 0.36% 2,895,924
2011-03-25 2011-03-23 21.074 136,528 +10,548 0.35% 2,877,189
2010-12-02 2010-11-30 21.074 125,980 +11,021 0.33% 2,654,901
2010-12-01 2010-11-29 21.074 114,959 +777 0.30% 2,422,644
2010-11-30 2010-11-26 21.074 114,182 +2,554 0.30% 2,406,270
2010-08-30 2010-08-26 20.714 111,628 -2,776 0.29% 2,312,234
2010-08-27 2010-08-25 20.354 114,404 +2,221 0.30% 2,328,523
2010-08-26 2010-08-24 20.173 112,183 +555 0.29% 2,263,111
2010-08-25 2010-08-23 21.794 111,628 +277 0.29% 2,432,872
2010-08-24 2010-08-20 23.416 111,351 -1,277 0.29% 2,607,344
2010-08-23 2010-08-19 23.235 112,628 +556 0.29% 2,616,959
2010-08-20 2010-08-18 24.856 112,072 -4,164 0.29% 2,785,717
2010-08-19 2010-08-17 23.235 116,236 -666 0.30% 2,700,792
2010-08-18 2010-08-16 21.434 116,902 -2,221 0.30% 2,505,704
2010-08-17 2010-08-13 19.093 119,123 -2,776 0.31% 2,274,376
2010-08-16 2010-08-12 18.913 121,899 -1,111 0.32% 2,305,421
2010-08-13 2010-08-11 16.391 123,010 +611 0.32% 2,016,242
2010-07-19 2010-07-15 16.391 122,399 -1,665 0.32% 2,006,227
2010-07-16 2010-07-14 16.391 124,064 +333 0.32% 2,033,518
2010-07-15 2010-07-13 18.372 123,731 +1,332 0.32% 2,273,210
2010-07-02 2010-06-29 15.851 122,399 +500 0.32% 1,940,088
2010-06-29 2010-06-25 16.391 121,899 -1,554 0.32% 1,998,032
2010-06-28 2010-06-24 16.571 123,453 -2,776 0.32% 2,045,739
2010-06-25 2010-06-23 16.391 126,229 -1,111 0.33% 2,069,004
2010-06-22 2010-06-18 17.472 127,340 +2,776 0.33% 2,224,833
2010-06-21 2010-06-17 18.012 124,564 +1,111 0.32% 2,243,641
2010-06-15 2010-06-11 18.012 123,453 -1,110 0.32% 2,223,630
2010-06-10 2010-06-08 17.832 124,563 -111 0.32% 2,221,187
2010-06-09 2010-06-07 18.012 124,674 -111 0.32% 2,245,622
2010-06-08 2010-06-04 19.453 124,785 -222 0.32% 2,427,431
2010-05-28 2010-05-26 18.012 125,007 -1,666 0.32% 2,251,620
2010-05-25 2010-05-20 16.931 126,673 -555 0.33% 2,144,731
2010-05-24 2010-05-19 18.552 127,228 -7,218 0.33% 2,360,374
2010-05-20 2010-05-18 20.534 134,446 -3,331 0.35% 2,760,664
2010-05-19 2010-05-17 20.173 137,777 +1,111 0.36% 2,779,429
2010-05-18 2010-05-14 21.614 136,666 +555 0.35% 2,953,946
2010-05-17 2010-05-13 21.975 136,111 -4,358 0.35% 2,990,983
2010-05-14 2010-05-12 21.794 140,469 -1,749 0.36% 3,061,447
2010-05-13 2010-05-11 23.235 142,218 +8,328 0.37% 3,304,495
2010-05-11 2010-05-07 22.515 133,890 -2,887 0.35% 3,014,526
2010-05-10 2010-05-06 23.055 136,777 +3,331 0.35% 3,153,435
2010-05-07 2010-05-05 25.217 133,446 +2,887 0.34% 3,365,073
2010-05-06 2010-05-04 28.279 130,559 -4,386 0.34% 3,692,048
2010-05-03 2010-04-29 25.037 134,945 +555 0.35% 3,378,566
2010-04-30 2010-04-28 26.117 134,390 +7,217 0.35% 3,509,908
2010-04-29 2010-04-27 27.738 127,173 +556 0.33% 3,527,577
2010-04-28 2010-04-26 28.279 126,617 -1,361 0.33% 3,580,573
2010-04-27 2010-04-23 28.999 127,978 +1,971 0.33% 3,711,266
2010-04-26 2010-04-22 30.080 126,007 -10,298 0.33% 3,790,286
2010-04-16 2010-04-14 26.658 136,305 -3,332 0.35% 3,633,577
2010-04-15 2010-04-13 25.937 139,637 -3,414 0.36% 3,621,795
2010-04-14 2010-04-12 26.478 143,051 -3,886 0.37% 3,787,643
2010-04-13 2010-04-09 24.316 146,937 -2,221 0.38% 3,572,940
2010-04-12 2010-04-08 24.316 149,158 +2,221 0.39% 3,626,947
2010-04-09 2010-04-07 24.316 146,937 +555 0.38% 3,572,940
2010-04-08 2010-04-01 25.577 146,382 -2,776 0.38% 3,744,009
2010-04-07 2010-03-31 25.037 149,158 +6,107 0.39% 3,734,412
2010-04-01 2010-03-30 25.757 143,051 -1,666 0.37% 3,684,578
2010-03-31 2010-03-29 26.117 144,717 -3,886 0.37% 3,779,622
2010-03-29 2010-03-25 25.037 148,603 -555 0.38% 3,720,516
2010-03-26 2010-03-24 25.937 149,158 -2,221 0.39% 3,868,743
2010-03-25 2010-03-23 26.297 151,379 +8,883 0.39% 3,980,882
2010-03-24 2010-03-22 24.316 142,496 +3,720 0.37% 3,464,952
2010-03-23 2010-03-19 25.757 138,776 +14,601 0.36% 3,574,467
2010-03-22 2010-03-18 26.838 124,175 -5,551 0.32% 3,332,585
2010-03-19 2010-03-17 26.117 129,726 +6,662 0.34% 3,388,097
2010-03-18 2010-03-16 28.279 123,064 -555 0.32% 3,480,098
2010-03-17 2010-03-15 28.999 123,619 -1,944 0.32% 3,584,858
2010-03-16 2010-03-12 28.099 125,563 +1,111 0.32% 3,528,151
2010-03-15 2010-03-11 27.738 124,452 -555 0.32% 3,452,101
2010-03-12 2010-03-10 23.956 125,007 -556 0.32% 2,994,655
2010-03-11 2010-03-09 23.235 125,563 -2,775 0.32% 2,917,509
2010-03-10 2010-03-08 23.776 128,338 -1,860 0.33% 3,051,336
2010-03-09 2010-03-05 24.676 130,198 -2,582 0.34% 3,212,815
2010-03-08 2010-03-04 21.254 132,780 +8,328 0.34% 2,822,120
2010-03-02 2010-02-26 20.714 124,452 +2,776 0.32% 2,577,867
2010-02-24 2010-02-22 21.074 121,676 +555 0.31% 2,564,198
2010-02-19 2010-02-17 22.335 121,121 -555 0.31% 2,705,216
2010-02-18 2010-02-12 22.875 121,676 +1,110 0.31% 2,783,361
2010-02-17 2010-02-11 22.335 120,566 -1,110 0.31% 2,692,820
2010-02-12 2010-02-10 22.875 121,676 +2,776 0.31% 2,783,361
2010-02-05 2010-02-03 23.776 118,900 +1,665 0.31% 2,826,940
2010-02-03 2010-02-01 25.037 117,235 -1,388 0.30% 2,935,168
2010-02-01 2010-01-28 22.515 118,623 -555 0.31% 2,670,790
2010-01-29 2010-01-27 22.875 119,178 -555 0.31% 2,726,218
2010-01-28 2010-01-26 24.136 119,733 -1,110 0.31% 2,889,878
2010-01-22 2010-01-20 28.279 120,843 -1,666 0.34% 3,417,291
2010-01-20 2010-01-18 29.359 122,509 -4,442 0.34% 3,596,801
2010-01-19 2010-01-15 28.639 126,951 -832 0.35% 3,635,751
2010-01-15 2010-01-13 31.521 127,783 +1,665 0.36% 4,027,838
2010-01-14 2010-01-12 32.422 126,118 +4,164 0.35% 4,088,937
2010-01-12 2010-01-08 32.061 121,954 +2,221 0.34% 3,910,001
2010-01-11 2010-01-07 32.241 119,733 +833 0.33% 3,860,359
2010-01-08 2010-01-06 32.962 118,900 -1,111 0.33% 3,919,167
2010-01-07 2010-01-05 31.161 120,011 +1,111 0.33% 3,739,624
2010-01-06 2010-01-04 32.241 118,900 -2,221 0.33% 3,833,502
2010-01-05 2009-12-31 32.241 121,121 -167 0.34% 3,905,110
2010-01-04 2009-12-29 33.862 121,288 -943 0.34% 4,107,112
2009-12-29 2009-12-24 29.720 122,231 -4,442 0.35% 3,632,672
2009-12-23 2009-12-21 27.738 126,673 -1,110 0.36% 3,513,708
2009-12-22 2009-12-18 28.819 127,783 -2,221 0.36% 3,682,594
2009-12-21 2009-12-17 27.198 130,004 -4,442 0.37% 3,535,855
2009-12-18 2009-12-16 29.540 134,446 -6,606 0.38% 3,971,482
2009-12-17 2009-12-15 32.422 141,052 +1,832 0.40% 4,573,120
2009-12-16 2009-12-14 30.260 139,220 -1,111 0.39% 4,212,809
2009-12-15 2009-12-11 32.962 140,331 +5,608 0.40% 4,625,573
2009-12-14 2009-12-10 34.583 134,723 +1,943 0.38% 4,659,119
2009-12-11 2009-12-09 36.204 132,780 +14,935 0.38% 4,807,171
2009-12-10 2009-12-08 32.061 117,845 -24,373 0.33% 3,778,261
2009-12-09 2009-12-07 31.161 142,218 +37,697 0.40% 4,431,610
2009-12-08 2009-12-04 24.316 104,521 -5,496 0.30% 2,541,547
2009-12-03 2009-12-01 29.179 110,017 +5,052 0.31% 3,210,226
2009-12-02 2009-11-30 25.397 104,965 -3,609 0.30% 2,665,781
2009-12-01 2009-11-27 23.776 108,574 +7,107 0.31% 2,581,431
2009-11-27 2009-11-25 21.254 101,467 +1,110 0.29% 2,156,590
2009-11-26 2009-11-24 21.074 100,357 -5,552 0.28% 2,114,922
2009-11-25 2009-11-23 22.515 105,909 +1,499 0.30% 2,384,535
2009-11-24 2009-11-20 22.515 104,410 +1,555 0.30% 2,350,785
2009-11-23 2009-11-19 19.453 102,855 -833 0.29% 2,000,829
2009-11-20 2009-11-18 17.832 103,688 +2,776 0.29% 1,848,947
2009-11-18 2009-11-16 20.714 100,912 +277 0.29% 2,090,266
2009-11-11 2009-11-09 17.472 100,635 +2,776 0.29% 1,758,254
2009-10-29 2009-10-27 17.652 97,859 -1,110 0.28% 1,727,379
2009-10-28 2009-10-23 18.012 98,969 +2,776 0.28% 1,782,625
2009-10-22 2009-10-20 15.851 96,193 -2,776 0.27% 1,524,709
2009-10-13 2009-10-09 16.031 98,969 -2,193 0.28% 1,586,536
2009-10-12 2009-10-08 16.031 101,162 +2,193 0.29% 1,621,692
2009-10-06 2009-10-02 15.490 98,969 -555 0.28% 1,533,058
2009-10-05 2009-09-30 16.391 99,524 -2,221 0.28% 1,631,286
2009-09-30 2009-09-28 18.012 101,745 +555 0.29% 1,832,626
2009-09-29 2009-09-25 18.732 101,190 +555 0.29% 1,895,535
2009-09-14 2009-09-10 20.354 100,635 +778 0.29% 2,048,275
2009-09-11 2009-09-09 20.894 99,857 +1,110 0.28% 2,086,399
2009-09-10 2009-09-08 20.173 98,747 +222 0.28% 1,992,062
2009-09-08 2009-09-04 20.534 98,525 +2,887 0.28% 2,023,076
2009-09-07 2009-09-03 21.614 95,638 +2,221 0.27% 2,067,153
2009-08-25 2009-08-21 20.714 93,417 -667 0.26% 1,935,016
2009-08-21 2009-08-19 20.894 94,084 +666 0.27% 1,965,779
2009-08-20 2009-08-18 21.434 93,418 -1,110 0.26% 2,002,342
2009-08-19 2009-08-17 19.993 94,528 +555 0.27% 1,889,924
2009-08-12 2009-08-10 22.875 93,973 -499 0.27% 2,149,649
2009-08-10 2009-08-06 22.335 94,472 -1,111 0.27% 2,110,015
2009-08-04 2009-07-31 23.776 95,583 +111 0.27% 2,272,560
2009-08-03 2009-07-30 24.136 95,472 +333 0.27% 2,304,314
2009-07-27 2009-07-23 25.217 95,139 -1,665 0.27% 2,399,095
2009-07-22 2009-07-20 25.397 96,804 +1,665 0.27% 2,458,517
2009-07-21 2009-07-17 24.316 95,139 +1,610 0.27% 2,313,413
2009-07-14 2009-07-10 23.055 93,529 -1,332 0.27% 2,156,339
2009-07-08 2009-07-06 23.776 94,861 +1,332 0.27% 2,255,394
2009-06-23 2009-06-19 27.198 93,529 +2,221 0.27% 2,543,806
2009-06-19 2009-06-17 30.981 91,308 +1,111 0.26% 2,828,773
2009-06-17 2009-06-15 31.701 90,197 +555 0.26% 2,859,339
2009-06-15 2009-06-11 33.682 89,642 -1,111 0.25% 3,019,354
2009-06-12 2009-06-10 34.403 90,753 -1,110 0.26% 3,122,160
2009-06-11 2009-06-09 33.502 91,863 -555 0.26% 3,077,616
2009-06-10 2009-06-08 33.322 92,418 -2,499 0.26% 3,079,563
2009-06-09 2009-06-05 28.819 94,917 +1,111 0.27% 2,735,425
2009-06-08 2009-06-04 28.999 93,806 +1,110 0.27% 2,720,303
2009-06-05 2009-06-03 29.359 92,696 +1,111 0.26% 2,721,507
2009-06-04 2009-06-02 29.359 91,585 +388 0.26% 2,688,888
2009-06-03 2009-06-01 28.819 91,197 +1,111 0.26% 2,628,218
2009-05-26 2009-05-22 28.639 90,086 -1,666 0.26% 2,579,974
2009-05-25 2009-05-21 30.620 91,752 +111 0.26% 2,809,476
2009-05-22 2009-05-20 30.620 91,641 -111 0.26% 2,806,077
2009-05-21 2009-05-19 31.521 91,752 -2,221 0.26% 2,892,107
2009-05-20 2009-05-18 22.335 93,973 -555 0.27% 2,098,870
2009-05-19 2009-05-15 19.993 94,528 +3,331 0.27% 1,889,924
2009-05-13 2009-05-11 20.354 91,197 -1,110 0.26% 1,856,179
2009-05-11 2009-05-07 18.732 92,307 -1,111 0.26% 1,729,135
2009-05-08 2009-05-06 19.633 93,418 +6,108 0.26% 1,834,078
2009-04-17 2009-04-15 16.031 87,310 -1,111 0.25% 1,399,635
2009-04-07 2009-04-03 15.670 88,421 -611 0.33% 1,385,592
2009-04-03 2009-04-01 13.149 89,032 +611 0.33% 1,170,657
2009-03-26 2009-03-24 12.969 88,421 +11,770 0.33% 1,146,697
2009-03-09 2009-03-05 14.229 76,651 -6,079 0.28% 1,090,701
2009-03-06 2009-03-04 14.410 82,730 -6,996 0.31% 1,192,103
2009-03-05 2009-03-03 15.310 89,726 -249 0.33% 1,373,719
2009-03-04 2009-03-02 14.590 89,975 +1,110 0.33% 1,312,707
2009-03-03 2009-02-27 16.031 88,865 +1,110 0.33% 1,424,563
2009-02-27 2009-02-25 17.111 87,755 +4,053 0.33% 1,501,607
2009-02-24 2009-02-20 15.851 83,702 -1,110 0.31% 1,326,720
2009-02-23 2009-02-19 16.031 84,812 +2,332 0.31% 1,359,591
2009-02-19 2009-02-17 15.670 82,480 +1,110 0.31% 1,292,495
2009-02-18 2009-02-16 16.211 81,370 +722 0.30% 1,319,069
2009-02-17 2009-02-13 16.391 80,648 +1,443 0.30% 1,321,892
2009-02-16 2009-02-12 18.012 79,205 +1,721 0.29% 1,426,637
2009-02-13 2009-02-11 18.913 77,484 +3,054 0.29% 1,465,420
2009-01-19 2009-01-15 15.490 74,430 +2,110 0.28% 1,152,942
2009-01-16 2009-01-14 16.211 72,320 -1,388 0.27% 1,172,362
2009-01-15 2009-01-13 18.012 73,708 -445 0.27% 1,327,625
2009-01-14 2009-01-12 18.372 74,153 -999 0.28% 1,362,353
2009-01-09 2009-01-07 21.254 75,152 +111 0.28% 1,597,289
2009-01-08 2009-01-06 21.254 75,041 +1,305 0.28% 1,594,929
2009-01-07 2009-01-05 21.614 73,736 -3,970 0.27% 1,593,755
2009-01-06 2009-01-02 21.254 77,706 +778 0.29% 1,651,572
2009-01-05 2008-12-31 22.335 76,928 +4,052 0.29% 1,718,173
2008-12-18 2008-12-16 17.111 72,876 +1 0.27% 1,247,007
2008-12-12 2008-12-10 18.012 72,875 -556 0.27% 1,312,621
2008-12-11 2008-12-09 14.770 73,431 +556 0.27% 1,084,561
2008-11-18 2008-11-14 16.211 72,875 +555 0.27% 1,181,359
2008-07-08 2008-07-04 56.738 72,320 -555 0.28% 4,103,267
2008-06-18 2008-06-16 70.247 72,875 -556 0.29% 5,119,222
2008-06-11 2008-06-06 84.656 73,431 +556 0.29% 6,216,388
2008-06-04 2008-06-02 85.557 72,875 -1,111 0.29% 6,234,950
2008-06-03 2008-05-30 84.656 73,986 +555 0.29% 6,263,372
2008-06-02 2008-05-29 83.756 73,431 +556 0.29% 6,150,256
2008-05-27 2008-05-23 93.662 72,875 -1,111 0.34% 6,825,630
2008-05-22 2008-05-20 93.662 73,986 -1,221 0.34% 6,929,689
2008-05-21 2008-05-19 93.662 75,207 +2,332 0.35% 7,044,050
2008-05-15 2008-05-13 72.048 72,875 -556 0.34% 5,250,485
2008-05-09 2008-05-07 78.352 73,431 +5,108 0.34% 5,753,466
2008-05-08 2008-05-06 64.843 68,323 +250 0.32% 4,430,271
2008-05-07 2008-05-05 63.042 68,073 +3,303 0.31% 4,291,447
2008-05-02 2008-04-29 62.141 64,770 +222 0.30% 4,024,888
2008-04-11 2008-04-09 69.346 64,548 -721 0.30% 4,476,147
2008-04-10 2008-04-08 72.048 65,269 -500 0.30% 4,702,489
2008-03-26 2008-03-20 72.048 65,769 +1,110 0.30% 4,738,513
2008-03-11 2008-03-07 90.060 64,659 -111 0.30% 5,823,175
2008-03-10 2008-03-06 93.662 64,770 +111 0.30% 6,066,498
2008-03-03 2008-02-28 93.662 64,659 -333 0.30% 6,056,102
2008-02-27 2008-02-25 91.861 64,992 +333 0.30% 5,970,228
2008-02-05 2008-02-01 89.159 64,659 -166 0.30% 5,764,943
2008-01-30 2008-01-28 90.060 64,825 -278 0.30% 5,838,125
2008-01-16 2008-01-14 108.072 65,103 +278 0.30% 7,035,793
2008-01-15 2008-01-11 120.680 64,825 -1,110 0.30% 7,823,087
2008-01-14 2008-01-10 126.084 65,935 +1,110 0.31% 8,313,327
2008-01-11 2008-01-09 127.885 64,825 +389 0.30% 8,290,137
2008-01-10 2008-01-08 127.885 64,436 -278 0.30% 8,240,390
2008-01-04 2008-01-02 120.680 64,714 +833 0.30% 7,809,691
2008-01-03 2007-12-31 117.078 63,881 +444 0.30% 7,479,041
2007-12-20 2007-12-18 106.271 63,437 +277 0.29% 6,741,484
2007-12-11 2007-12-07 115.277 63,160 -277 0.29% 7,280,864
2007-11-26 2007-11-22 102.668 63,437 -278 0.31% 6,512,959
2007-11-23 2007-11-21 106.271 63,715 +167 0.31% 6,771,027
2007-11-21 2007-11-19 111.674 63,548 +166 0.31% 7,096,667
2007-11-20 2007-11-16 113.475 63,382 +56 0.31% 7,192,292
2007-11-16 2007-11-14 117.078 63,326 -555 0.31% 7,414,063
2007-11-14 2007-11-12 129.686 63,881 -167 0.31% 8,284,476
2007-11-12 2007-11-08 122.481 64,048 +111 0.31% 7,844,681
2007-11-06 2007-11-02 136.891 63,937 -222 0.31% 8,752,390
2007-11-05 2007-11-01 140.493 64,159 +222 0.31% 9,013,906
2007-10-26 2007-10-24 135.090 63,937 +167 0.31% 8,637,227
2007-10-24 2007-10-22 129.686 63,770 -278 0.31% 8,270,081
2007-10-22 2007-10-17 142.294 64,048 +167 0.31% 9,113,674
2007-10-17 2007-10-15 151.300 63,881 +555 0.31% 9,665,222
2007-10-16 2007-10-12 158.505 63,326 +111 0.31% 10,037,500
2007-10-15 2007-10-11 167.511 63,215 -888 0.31% 10,589,219
2007-10-12 2007-10-10 153.102 64,103 -333 0.31% 9,814,272
2007-10-11 2007-10-09 151.300 64,436 -556 0.31% 9,749,193
2007-10-10 2007-10-08 147.698 64,992 +611 0.32% 9,599,190
2007-10-09 2007-10-05 147.698 64,381 +111 0.31% 9,508,946
2007-10-05 2007-10-03 153.102 64,270 -555 0.31% 9,839,840
2007-10-04 2007-10-02 156.704 64,825 +277 0.32% 10,158,337
2007-10-03 2007-09-28 160.306 64,548 -277 0.32% 10,347,457
2007-10-02 2007-09-27 163.909 64,825 +277 0.32% 10,625,387
2007-09-28 2007-09-25 156.704 64,548 -111 0.32% 10,114,930
2007-09-27 2007-09-24 160.306 64,659 +278 0.32% 10,365,251
2007-09-24 2007-09-20 172.915 64,381 +833 0.31% 11,132,425
2007-09-21 2007-09-19 194.529 63,548 -666 0.31% 12,361,935
2007-09-20 2007-09-18 176.517 64,214 +1,110 0.31% 11,334,872
2007-09-19 2007-09-17 160.306 63,104 -666 0.31% 10,115,974
2007-09-18 2007-09-14 154.903 63,770 +1,110 0.31% 9,878,152
2007-09-17 2007-09-13 153.102 62,660 +6,107 0.31% 9,593,347
2007-09-13 2007-09-11 153.102 56,553 -555 0.28% 8,658,355
2007-09-12 2007-09-10 158.505 57,108 +2,221 0.28% 9,051,915
2007-09-11 2007-09-07 162.108 54,887 +2,665 0.27% 8,897,599
2007-09-10 2007-09-06 163.909 52,222 +6,134 0.26% 8,559,644
2007-09-07 2007-09-05 158.505 46,088 +1,388 0.23% 7,305,187
2007-09-06 2007-09-04 162.108 44,700 +1,222 0.22% 7,246,209
2007-09-04 2007-08-31 149.499 43,478 +2,942 0.21% 6,499,927
2007-08-31 2007-08-29 153.102 40,536 +278 0.20% 6,206,127
2007-08-29 2007-08-27 167.511 40,258 +389 0.20% 6,743,665
2007-08-28 2007-08-24 171.114 39,869 -334 0.19% 6,822,127
2007-08-27 2007-08-23 163.909 40,203 +722 0.20% 6,589,625
2007-08-24 2007-08-22 144.096 39,481 +111 0.19% 5,689,040
2007-08-23 2007-08-21 142.294 39,370 +278 0.19% 5,602,132
2007-08-22 2007-08-20 154.903 39,092 -944 0.19% 6,055,460
2007-08-21 2007-08-17 151.300 40,036 +1,083 0.20% 6,057,463
2007-08-20 2007-08-16 163.909 38,953 +222 0.19% 6,384,739
2007-08-17 2007-08-15 190.927 38,731 +721 0.19% 7,394,783
2007-08-16 2007-08-14 181.921 38,010 -111 0.19% 6,914,807
2007-08-14 2007-08-10 138.692 38,121 +167 0.19% 5,287,079
2007-08-13 2007-08-09 147.698 37,954 -333 0.19% 5,605,731
2007-08-10 2007-08-08 131.487 38,287 +166 0.19% 5,034,253
2007-08-09 2007-08-07 126.084 38,121 -333 0.19% 4,806,436
2007-08-08 2007-08-06 160.306 38,454 +2,221 0.19% 6,164,422
2007-08-06 2007-08-02 198.131 36,233 +611 0.18% 7,178,898
2007-08-03 2007-08-01 216.143 35,622 +250 0.17% 7,699,462
2007-08-01 2007-07-30 234.155 35,372 -167 0.17% 8,282,545
2007-07-31 2007-07-27 235.957 35,539 +444 0.17% 8,385,662
2007-07-30 2007-07-26 244.963 35,095 +389 0.17% 8,596,962
2007-07-27 2007-07-25 221.547 34,706 +1,499 0.17% 7,689,011
2007-07-26 2007-07-24 237.758 33,207 -555 0.16% 7,895,223
2007-07-24 2007-07-20 244.963 33,762 +916 0.16% 8,270,426
2007-07-23 2007-07-19 232.354 32,846 +277 0.16% 7,631,906
2007-07-19 2007-07-17 250.366 32,569 -111 0.16% 8,154,175
2007-07-18 2007-07-16 259.372 32,680 -55 0.16% 8,476,281
2007-07-16 2007-07-12 268.378 32,735 -222 0.16% 8,785,358
2007-07-11 2007-07-09 273.782 32,957 +55 0.16% 9,023,024
2007-07-10 2007-07-06 261.173 32,902 +56 0.16% 8,593,125
2007-07-06 2007-07-04 262.975 32,846 -500 0.16% 8,637,661
2007-07-05 2007-07-03 266.577 33,346 -111 0.16% 8,889,274
2007-07-04 2007-06-29 253.969 33,457 +2,776 0.16% 8,497,026
2007-07-03 2007-06-28 268.378 30,681 +2,720 0.15% 8,234,109
2007-06-29 2007-06-27 289.992 27,961 +1,999 0.14% 8,108,479
2007-06-28 2007-06-26 295.396 25,962 +1,666 0.13% 7,669,072
2007-06-27 2007-06-25 298.998 24,296 +3,886 0.12% 7,264,466
2007-06-26 2007-06-22 293.595 20,410 0.10% 5,992,271

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