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: CELESTIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.910 178,000 +0 0.05% 695,980
2025-10-13 2025-10-09 3.790 178,000 +0 0.05% 674,620
2025-10-10 2025-10-08 3.770 178,000 +0 0.05% 671,060
2025-10-09 2025-10-06 3.770 178,000 +0 0.05% 671,060
2025-10-08 2025-10-03 3.760 178,000 +0 0.05% 669,280
2025-10-06 2025-10-02 3.770 178,000 +0 0.05% 671,060
2025-10-03 2025-09-30 3.740 178,000 +0 0.05% 665,720
2025-10-02 2025-09-29 3.740 178,000 +0 0.05% 665,720
2025-09-30 2025-09-26 3.740 178,000 +0 0.05% 665,720
2025-09-29 2025-09-25 3.750 178,000 +0 0.05% 667,500
2025-09-26 2025-09-24 3.860 178,000 +0 0.05% 687,080
2025-09-25 2025-09-23 3.850 178,000 +0 0.05% 685,300
2025-09-24 2025-09-22 3.840 178,000 +0 0.05% 683,520
2025-09-23 2025-09-19 3.800 178,000 +0 0.05% 676,400
2025-09-22 2025-09-18 3.800 178,000 +0 0.05% 676,400
2025-09-19 2025-09-17 3.850 178,000 +0 0.05% 685,300
2025-09-18 2025-09-16 3.830 178,000 +0 0.05% 681,740
2025-09-17 2025-09-15 3.830 178,000 +0 0.05% 681,740
2025-09-16 2025-09-12 3.830 178,000 +0 0.05% 681,740
2025-09-15 2025-09-11 3.840 178,000 +0 0.05% 683,520
2025-09-12 2025-09-10 3.810 178,000 +0 0.05% 678,180
2025-09-11 2025-09-09 3.790 178,000 +0 0.05% 674,620
2025-09-10 2025-09-08 3.830 178,000 +0 0.05% 681,740
2025-09-09 2025-09-05 3.800 178,000 +0 0.05% 676,400
2025-09-08 2025-09-04 3.750 178,000 +0 0.05% 667,500
2025-09-05 2025-09-03 3.730 178,000 +0 0.05% 663,940
2025-09-04 2025-09-02 3.760 178,000 +0 0.05% 669,280
2025-09-03 2025-09-01 3.840 178,000 +0 0.05% 683,520
2025-09-02 2025-08-29 3.850 178,000 +0 0.05% 685,300
2025-09-01 2025-08-28 3.950 178,000 +0 0.05% 703,100
2025-08-29 2025-08-27 3.890 178,000 +0 0.05% 692,420
2025-08-28 2025-08-26 4.010 178,000 +0 0.05% 713,780
2025-08-27 2025-08-25 4.000 178,000 +0 0.05% 712,000
2025-08-26 2025-08-22 3.960 178,000 +0 0.05% 704,880
2025-08-25 2025-08-21 3.970 178,000 +0 0.05% 706,660
2025-08-22 2025-08-20 3.950 178,000 +0 0.05% 703,100
2025-08-21 2025-08-19 3.950 178,000 +0 0.05% 703,100
2025-08-20 2025-08-18 3.990 178,000 +0 0.05% 710,220
2025-08-19 2025-08-15 4.040 178,000 +0 0.05% 719,120
2025-08-18 2025-08-14 4.040 178,000 +0 0.05% 719,120
2025-08-15 2025-08-13 4.100 178,000 +0 0.05% 729,800
2025-08-14 2025-08-12 4.100 178,000 +0 0.05% 729,800
2025-08-13 2025-08-11 4.010 178,000 +0 0.05% 713,780
2025-08-12 2025-08-08 3.900 178,000 +0 0.05% 694,200
2025-08-11 2025-08-07 3.810 178,000 +0 0.05% 678,180
2025-08-08 2025-08-06 3.740 178,000 +0 0.05% 665,720
2025-08-07 2025-08-05 3.820 178,000 +0 0.05% 679,960
2025-08-06 2025-08-04 3.800 178,000 +0 0.05% 676,400
2025-08-05 2025-08-01 3.780 178,000 +0 0.05% 672,840
2025-08-04 2025-07-31 3.790 178,000 +0 0.05% 674,620
2025-08-01 2025-07-30 3.920 178,000 +0 0.05% 697,760
2025-07-31 2025-07-29 3.930 178,000 +0 0.05% 699,540
2025-07-30 2025-07-28 3.980 178,000 +0 0.05% 708,440
2025-07-29 2025-07-25 4.050 178,000 +0 0.05% 720,900
2025-07-28 2025-07-24 4.010 178,000 +0 0.05% 713,780
2025-07-25 2025-07-23 3.980 178,000 +0 0.05% 708,440
2025-07-24 2025-07-22 4.030 178,000 +0 0.05% 717,340
2025-07-23 2025-07-21 4.000 178,000 +0 0.05% 712,000
2025-07-22 2025-07-18 3.970 178,000 +0 0.05% 706,660
2025-07-21 2025-07-17 4.040 178,000 +0 0.05% 719,120
2025-07-18 2025-07-16 3.990 178,000 +0 0.05% 710,220
2025-07-17 2025-07-15 4.020 178,000 +0 0.05% 715,560
2025-07-16 2025-07-14 4.020 178,000 +0 0.05% 715,560
2025-07-15 2025-07-11 4.040 178,000 +0 0.05% 719,120
2025-07-14 2025-07-10 4.070 178,000 +0 0.05% 724,460
2025-07-11 2025-07-09 4.060 178,000 +0 0.05% 722,680
2025-07-10 2025-07-08 4.140 178,000 +0 0.05% 736,920
2025-07-09 2025-07-07 4.150 178,000 +0 0.05% 738,700
2025-07-08 2025-07-04 4.140 178,000 +0 0.05% 736,920
2025-07-07 2025-07-03 4.100 178,000 -10,000 0.05% 729,800
2025-06-18 2025-06-16 4.040 188,000 -20,000 0.06% 759,520
2025-05-29 2025-05-27 3.723 208,000 +10,772 0.06% 774,342
2024-06-07 2024-06-05 3.596 197,228 +10,961 0.06% 709,173
2023-06-05 2023-06-01 3.569 186,267 +9,663 0.06% 664,724
2022-05-19 2022-05-17 3.889 176,604 +9,741 0.06% 686,844
2021-07-05 2021-06-30 4.313 166,863 -8,022 0.06% 719,680
2021-06-28 2021-06-24 4.064 174,885 +3,209 0.06% 710,679
2021-06-07 2021-06-03 4.145 171,676 +8,013 0.06% 711,595
2021-03-01 2021-02-25 4.393 163,663 +7,648 0.06% 719,041
2021-01-28 2021-01-26 4.302 156,015 -7,648 0.06% 671,160
2020-11-16 2020-11-12 4.067 163,663 -15,295 0.06% 665,541
2020-11-12 2020-11-10 4.053 178,958 +15,295 0.07% 725,399
2020-10-21 2020-10-19 3.766 163,663 -3,059 0.06% 616,321
2020-08-20 2020-08-18 3.295 166,722 -15,295 0.06% 549,361
2020-07-31 2020-07-29 3.269 182,017 -3,060 0.07% 594,999
2020-05-20 2020-05-18 3.363 185,077 +8,784 0.07% 622,443
2019-11-13 2019-11-11 3.912 176,293 -7,284 0.07% 689,701
2019-05-20 2019-05-16 4.264 183,577 +7,454 0.07% 782,741
2019-04-10 2019-04-08 4.893 176,123 -6,989 0.07% 861,838
2019-04-08 2019-04-03 4.893 183,112 -11,183 0.08% 896,038
2019-03-29 2019-03-27 4.750 194,295 +11,183 0.08% 922,960
2019-02-28 2019-02-26 4.879 183,112 +13,978 0.08% 893,418
2019-02-27 2019-02-25 4.922 169,134 -20,967 0.07% 832,478
2019-02-26 2019-02-22 4.779 190,101 +9,784 0.08% 908,478
2019-02-25 2019-02-21 4.679 180,317 +11,183 0.08% 843,661
2019-02-19 2019-02-15 4.564 169,134 -6,989 0.07% 771,978
2019-02-18 2019-02-14 4.622 176,123 -13,978 0.07% 813,958
2019-02-15 2019-02-13 4.693 190,101 +5,591 0.08% 892,158
2019-02-14 2019-02-12 4.521 184,510 +6,989 0.08% 834,239
2019-02-11 2019-02-04 4.507 177,521 -6,989 0.07% 800,099
2019-02-08 2019-01-31 4.450 184,510 +6,989 0.08% 821,039
2019-01-29 2019-01-25 4.421 177,521 +8,387 0.07% 784,859
2019-01-24 2019-01-22 4.335 169,134 -9,785 0.07% 733,258
2019-01-23 2019-01-21 4.421 178,919 +6,989 0.08% 791,040
2019-01-18 2019-01-16 4.421 171,930 -8,387 0.07% 760,140
2018-12-10 2018-12-06 4.478 180,317 -1,398 0.08% 807,541
2018-12-06 2018-12-04 4.550 181,715 +4,194 0.08% 826,802
2018-11-30 2018-11-28 4.364 177,521 +8,387 0.07% 774,699
2018-10-24 2018-10-22 4.192 169,134 -5,592 0.07% 709,058
2018-07-27 2018-07-25 5.151 174,726 -6,989 0.07% 900,002
2018-07-26 2018-07-24 5.194 181,715 +6,989 0.08% 943,802
2018-06-13 2018-06-11 6.009 174,726 -6,989 0.07% 1,050,002
2018-06-06 2018-06-04 6.110 181,715 -6,989 0.08% 1,110,202
2018-05-30 2018-05-28 6.052 188,704 +6,989 0.08% 1,142,102
2018-05-25 2018-05-23 6.153 181,715 -5,591 0.08% 1,118,002
2018-05-24 2018-05-21 6.253 187,306 +2,796 0.08% 1,171,161
2018-05-16 2018-05-14 6.195 184,510 -2,796 0.08% 1,143,118
2018-04-30 2018-04-26 5.909 187,306 -2,795 0.08% 1,106,841
2018-04-06 2018-04-03 6.296 190,101 -6,990 0.08% 1,196,797
2018-04-04 2018-03-29 6.339 197,091 +6,990 0.08% 1,249,263
2018-03-13 2018-03-09 6.768 190,101 -6,990 0.08% 1,286,557
2018-01-31 2018-01-29 6.811 197,091 +4,194 0.08% 1,342,323
2018-01-16 2018-01-12 6.839 192,897 -5,591 0.08% 1,319,279
2018-01-12 2018-01-10 6.725 198,488 -11,183 0.08% 1,334,798
2018-01-11 2018-01-09 6.811 209,671 -6,989 0.09% 1,428,002
2018-01-10 2018-01-08 6.868 216,660 -6,989 0.09% 1,488,001
2018-01-08 2018-01-04 6.911 223,649 +33,548 0.09% 1,545,601
2018-01-05 2018-01-03 6.982 190,101 +4,193 0.08% 1,327,357
2017-12-21 2017-12-19 6.339 185,908 -6,989 0.08% 1,178,379
2017-12-19 2017-12-15 6.224 192,897 -4,194 0.08% 1,200,599
2017-12-15 2017-12-13 6.224 197,091 -8,386 0.08% 1,226,703
2017-12-13 2017-12-11 6.124 205,477 -4,194 0.09% 1,258,318
2017-12-08 2017-12-06 6.038 209,671 -4,193 0.09% 1,266,001
2017-12-06 2017-12-04 6.238 213,864 -1,398 0.09% 1,334,159
2017-11-30 2017-11-28 6.324 215,262 +2,796 0.09% 1,361,360
2017-11-29 2017-11-27 6.396 212,466 -2,796 0.09% 1,358,878
2017-11-27 2017-11-23 6.353 215,262 -6,989 0.09% 1,367,520
2017-11-23 2017-11-21 6.267 222,251 -1,398 0.09% 1,392,840
2017-11-22 2017-11-20 6.310 223,649 -4,193 0.09% 1,411,201
2017-11-21 2017-11-17 6.367 227,842 +6,989 0.10% 1,450,699
2017-11-17 2017-11-15 6.768 220,853 +2,795 0.09% 1,494,679
2017-11-16 2017-11-14 6.897 218,058 -6,989 0.09% 1,503,843
2017-11-15 2017-11-13 6.911 225,047 +1,398 0.09% 1,555,263
2017-11-13 2017-11-09 7.011 223,649 +6,989 0.09% 1,568,001
2017-11-10 2017-11-08 7.011 216,660 +1,398 0.09% 1,519,001
2017-11-09 2017-11-07 7.040 215,262 +2,796 0.09% 1,515,360
2017-11-08 2017-11-06 7.025 212,466 +1,397 0.09% 1,492,637
2017-11-07 2017-11-03 7.040 211,069 +8,387 0.09% 1,485,843
2017-11-06 2017-11-02 7.197 202,682 +9,785 0.09% 1,458,702
2017-11-03 2017-11-01 7.083 192,897 -1,398 0.08% 1,366,199
2017-11-01 2017-10-30 7.097 194,295 -4,193 0.08% 1,378,881
2017-10-30 2017-10-26 7.269 198,488 +1,397 0.08% 1,442,718
2017-10-27 2017-10-25 7.326 197,091 +5,592 0.08% 1,443,843
2017-10-26 2017-10-24 7.269 191,499 -8,387 0.08% 1,391,918
2017-10-25 2017-10-23 7.512 199,886 -2,796 0.08% 1,501,499
2017-10-24 2017-10-20 7.226 202,682 +4,194 0.09% 1,464,502
2017-10-23 2017-10-19 7.097 198,488 +4,193 0.08% 1,408,638
2017-10-20 2017-10-18 7.369 194,295 -2,796 0.08% 1,431,701
2017-10-19 2017-10-17 7.326 197,091 +4,194 0.08% 1,443,843
2017-10-18 2017-10-16 7.483 192,897 -13,978 0.08% 1,443,479
2017-10-13 2017-10-11 7.168 206,875 -6,989 0.09% 1,482,959
2017-10-12 2017-10-10 7.269 213,864 -8,387 0.09% 1,554,479
2017-10-11 2017-10-09 7.040 222,251 +9,785 0.09% 1,564,560
2017-10-10 2017-10-06 7.140 212,466 +2,795 0.09% 1,516,957
2017-10-06 2017-10-03 7.054 209,671 +19,570 0.09% 1,479,002
2017-10-03 2017-09-28 7.011 190,101 +6,989 0.08% 1,332,797
2017-09-27 2017-09-25 6.982 183,112 +5,591 0.08% 1,278,557
2017-09-26 2017-09-22 7.125 177,521 +1,398 0.07% 1,264,918
2017-09-21 2017-09-19 7.254 176,123 -6,989 0.07% 1,277,637
2017-09-20 2017-09-18 7.297 183,112 +6,989 0.08% 1,336,197
2017-09-19 2017-09-15 7.254 176,123 +2,795 0.07% 1,277,637
2017-09-15 2017-09-13 7.440 173,328 -6,989 0.07% 1,289,601
2017-09-14 2017-09-12 7.412 180,317 -1,398 0.08% 1,336,441
2017-09-13 2017-09-11 7.440 181,715 +8,387 0.08% 1,352,002
2017-09-12 2017-09-08 7.397 173,328 +6,989 0.07% 1,282,161
2017-09-11 2017-09-07 7.455 166,339 +2,796 0.07% 1,239,981
2017-09-07 2017-09-05 7.583 163,543 -1,398 0.07% 1,240,198
2017-09-06 2017-09-04 7.726 164,941 -68,492 0.07% 1,274,400
2017-09-04 2017-08-31 7.097 233,433 -2,796 0.10% 1,656,637
2017-09-01 2017-08-30 7.011 236,229 -6,989 0.10% 1,656,200
2017-08-30 2017-08-28 7.068 243,218 -9,785 0.10% 1,719,119
2017-08-25 2017-08-22 7.025 253,003 -5,591 0.11% 1,777,422
2017-08-22 2017-08-18 6.939 258,594 -5,591 0.11% 1,794,500
2017-08-21 2017-08-17 6.868 264,185 +1,398 0.11% 1,814,399
2017-08-18 2017-08-16 6.925 262,787 +2,795 0.11% 1,819,837
2017-08-15 2017-08-11 6.739 259,992 +69,891 0.11% 1,752,122
2017-08-14 2017-08-10 6.997 190,101 +4,193 0.08% 1,330,077
2017-08-11 2017-08-09 7.354 185,908 +6,989 0.08% 1,367,239
2017-08-10 2017-08-08 7.397 178,919 +9,785 0.08% 1,323,520
2017-08-04 2017-08-02 7.311 169,134 -11,183 0.07% 1,236,617
2017-08-03 2017-08-01 7.269 180,317 +11,183 0.08% 1,310,641
2017-08-02 2017-07-31 7.183 169,134 -2,796 0.07% 1,214,837
2017-07-25 2017-07-21 7.440 171,930 -6,989 0.07% 1,279,200
2017-07-24 2017-07-20 7.297 178,919 -1,398 0.08% 1,305,600
2017-07-21 2017-07-19 7.369 180,317 -8,387 0.08% 1,328,701
2017-07-20 2017-07-18 7.269 188,704 +1,398 0.08% 1,371,602
2017-07-14 2017-07-12 7.254 187,306 +1,398 0.08% 1,358,761
2017-07-13 2017-07-11 7.397 185,908 +5,591 0.08% 1,375,219
2017-07-12 2017-07-10 7.455 180,317 +1,398 0.08% 1,344,181
2017-07-11 2017-07-07 7.469 178,919 +2,796 0.08% 1,336,320
2017-07-07 2017-07-05 7.526 176,123 +4,193 0.07% 1,325,517
2017-07-06 2017-07-04 7.526 171,930 +6,989 0.07% 1,293,960
2017-07-05 2017-07-03 7.626 164,941 -6,989 0.07% 1,257,880
2017-07-04 2017-06-30 7.397 171,930 +4,193 0.07% 1,271,820
2017-07-03 2017-06-29 7.497 167,737 +4,194 0.07% 1,257,603
2017-06-29 2017-06-27 7.512 163,543 -4,194 0.07% 1,228,499
2017-06-27 2017-06-23 7.369 167,737 -13,978 0.07% 1,236,003
2017-06-26 2017-06-22 7.354 181,715 +4,194 0.08% 1,336,402
2017-06-22 2017-06-20 7.512 177,521 -4,194 0.07% 1,333,498
2017-06-20 2017-06-16 7.369 181,715 -26,558 0.08% 1,339,002
2017-06-16 2017-06-14 6.925 208,273 -6,989 0.09% 1,442,320
2017-06-15 2017-06-13 6.825 215,262 -6,989 0.09% 1,469,160
2017-06-14 2017-06-12 6.882 222,251 +1,398 0.09% 1,529,580
2017-06-13 2017-06-09 6.982 220,853 +23,762 0.09% 1,542,079
2017-06-12 2017-06-08 7.154 197,091 +6,990 0.08% 1,410,003
2017-06-09 2017-06-07 7.154 190,101 +6,989 0.08% 1,359,996
2017-06-07 2017-06-05 6.968 183,112 +4,193 0.08% 1,275,937
2017-05-25 2017-05-23 7.383 178,919 -1,398 0.08% 1,320,960
2017-05-24 2017-05-22 7.469 180,317 -25,160 0.08% 1,346,761
2017-05-23 2017-05-19 7.941 205,477 +11,182 0.09% 1,631,657
2017-05-22 2017-05-18 7.839 194,295 +7,957 0.08% 1,523,010
2017-05-19 2017-05-17 8.262 186,338 -21,922 0.08% 1,539,518
2017-05-18 2017-05-16 8.306 208,260 -71,247 0.09% 1,729,757
2017-05-17 2017-05-15 8.306 279,507 +16,441 0.12% 2,321,517
2017-05-16 2017-05-12 7.897 263,066 -98,649 0.11% 2,077,442
2017-05-15 2017-05-11 7.430 361,715 -10,962 0.16% 2,687,517
2017-05-12 2017-05-10 7.123 372,677 +8,221 0.16% 2,654,723
2017-05-11 2017-05-09 7.299 364,456 +5,481 0.16% 2,660,002
2017-05-09 2017-05-05 7.123 358,975 -6,851 0.15% 2,557,119
2017-05-08 2017-05-04 7.532 365,826 +34,254 0.16% 2,755,441
2017-05-04 2017-04-28 7.722 331,572 -1,371 0.14% 2,560,356
2017-05-02 2017-04-27 7.488 332,943 +24,663 0.14% 2,493,183
2017-04-28 2017-04-26 7.532 308,280 -2,740 0.13% 2,321,998
2017-04-27 2017-04-25 7.284 311,020 -1,371 0.13% 2,265,457
2017-04-25 2017-04-21 7.021 312,391 -34,253 0.13% 2,193,363
2017-04-24 2017-04-20 7.313 346,644 +36,994 0.15% 2,535,060
2017-04-13 2017-04-11 7.445 309,650 +17,811 0.13% 2,305,197
2017-04-12 2017-04-10 7.372 291,839 +28,773 0.13% 2,151,303
2017-04-11 2017-04-07 7.080 263,066 -1,370 0.11% 1,862,402
2017-04-07 2017-04-05 6.890 264,436 +45,215 0.11% 1,821,921
2017-02-20 2017-02-16 6.379 219,221 -6,851 0.09% 1,398,397
2017-02-16 2017-02-14 6.321 226,072 +6,851 0.10% 1,428,899
2017-02-15 2017-02-13 6.437 219,221 -5,481 0.09% 1,411,197
2017-02-10 2017-02-08 6.233 224,702 +1,370 0.10% 1,400,560
2017-02-09 2017-02-07 6.189 223,332 -10,961 0.10% 1,382,241
2017-02-06 2017-02-02 5.999 234,293 +4,110 0.10% 1,405,620
2017-02-02 2017-01-27 6.131 230,183 -4,110 0.10% 1,411,203
2017-01-09 2017-01-05 5.810 234,293 +4,110 0.10% 1,361,160
2016-12-22 2016-12-20 5.518 230,183 -6,850 0.10% 1,270,082
2016-12-16 2016-12-14 5.897 237,033 +6,850 0.10% 1,397,839
2016-12-08 2016-12-06 6.072 230,183 -6,850 0.10% 1,397,763
2016-12-02 2016-11-30 6.437 237,033 +4,110 0.10% 1,525,859
2016-11-18 2016-11-16 6.335 232,923 -6,850 0.10% 1,475,601
2016-11-17 2016-11-15 6.306 239,773 +6,850 0.10% 1,511,997
2016-11-09 2016-11-07 6.525 232,923 -2,740 0.10% 1,519,801
2016-11-08 2016-11-04 6.306 235,663 -1,370 0.10% 1,486,079
2016-11-04 2016-11-02 6.379 237,033 +2,740 0.10% 1,512,019
2016-11-03 2016-11-01 6.467 234,293 +1,370 0.10% 1,515,060
2016-11-02 2016-10-31 6.350 232,923 -5,480 0.10% 1,479,001
2016-10-13 2016-10-11 6.612 238,403 -12,332 0.10% 1,576,438
2016-10-12 2016-10-07 6.540 250,735 +9,591 0.11% 1,639,683
2016-10-11 2016-10-06 6.612 241,144 +2,741 0.10% 1,594,562
2016-10-04 2016-09-30 6.394 238,403 -13,702 0.10% 1,524,238
2016-10-03 2016-09-29 6.627 252,105 -17,811 0.11% 1,670,722
2016-09-30 2016-09-28 6.525 269,916 +9,590 0.12% 1,761,177
2016-09-29 2016-09-27 6.554 260,326 +8,221 0.11% 1,706,203
2016-09-27 2016-09-23 6.831 252,105 -2,740 0.11% 1,722,242
2016-09-26 2016-09-22 6.904 254,845 -13,701 0.11% 1,759,560
2016-09-23 2016-09-21 6.758 268,546 +4,110 0.12% 1,814,958
2016-09-22 2016-09-20 6.831 264,436 +10,961 0.11% 1,806,481
2016-09-21 2016-09-19 6.977 253,475 +19,182 0.11% 1,768,601
2016-09-20 2016-09-15 7.007 234,293 -5,480 0.10% 1,641,600
2016-09-19 2016-09-14 6.715 239,773 -8,221 0.10% 1,609,997
2016-09-15 2016-09-13 6.904 247,994 +68,506 0.11% 1,712,258
2016-09-14 2016-09-12 6.788 179,488 +4,111 0.08% 1,218,303
2016-09-13 2016-09-09 7.050 175,377 +4,110 0.08% 1,236,479
2016-09-12 2016-09-08 6.831 171,267 -5,480 0.07% 1,170,002
2016-09-08 2016-09-06 6.554 176,747 -9,591 0.08% 1,158,418
2016-09-07 2016-09-05 6.189 186,338 -13,702 0.08% 1,153,278
2016-09-06 2016-09-02 6.072 200,040 +13,702 0.09% 1,214,722
2016-09-05 2016-09-01 5.824 186,338 +9,591 0.08% 1,085,279
2016-09-01 2016-08-30 5.956 176,747 +4,110 0.08% 1,052,638
2016-08-31 2016-08-29 5.926 172,637 -12,331 0.07% 1,023,121
2016-08-30 2016-08-26 5.707 184,968 +4,110 0.08% 1,055,699
2016-08-29 2016-08-25 5.620 180,858 +1,370 0.08% 1,016,402
2016-08-25 2016-08-23 5.707 179,488 -2,740 0.08% 1,024,422
2016-08-24 2016-08-22 5.678 182,228 +6,851 0.08% 1,034,741
2016-08-22 2016-08-18 5.883 175,377 +2,740 0.08% 1,031,679
2016-08-19 2016-08-17 5.956 172,637 +6,851 0.07% 1,028,161
2016-08-17 2016-08-15 5.999 165,786 -13,702 0.07% 994,619
2016-08-15 2016-08-11 5.678 179,488 +13,702 0.08% 1,019,182
2016-08-08 2016-08-04 5.270 165,786 -10,961 0.07% 873,619
2016-08-05 2016-08-03 5.240 176,747 -2,741 0.08% 926,218
2016-08-04 2016-08-01 5.313 179,488 +13,702 0.08% 953,682
2016-07-21 2016-07-19 5.240 165,786 -10,961 0.07% 868,779
2016-07-18 2016-07-14 5.328 176,747 -6,851 0.08% 941,698
2016-07-15 2016-07-13 5.313 183,598 -4,110 0.08% 975,520
2016-07-13 2016-07-11 5.240 187,708 +10,961 0.08% 983,658
2016-07-07 2016-07-05 5.226 176,747 +5,480 0.08% 923,638
2016-07-06 2016-07-04 5.270 171,267 -4,110 0.07% 902,501
2016-07-05 2016-06-30 5.138 175,377 -8,221 0.08% 901,119
2016-07-04 2016-06-29 5.124 183,598 -6,851 0.08% 940,680
2016-06-30 2016-06-28 4.992 190,449 -1,370 0.08% 950,762
2016-06-28 2016-06-24 4.905 191,819 +2,740 0.08% 940,801
2016-06-24 2016-06-22 5.065 189,079 -13,701 0.08% 957,722
2016-06-23 2016-06-21 4.948 202,780 -1,370 0.09% 1,003,441
2016-06-22 2016-06-20 5.007 204,150 +2,740 0.09% 1,022,140
2016-06-21 2016-06-17 4.919 201,410 +1,370 0.09% 990,781
2016-06-20 2016-06-16 4.978 200,040 +8,221 0.09% 995,722
2016-06-16 2016-06-14 5.109 191,819 +6,851 0.08% 980,001
2016-06-15 2016-06-13 5.153 184,968 +1,370 0.08% 953,099
2016-06-14 2016-06-10 5.328 183,598 +6,851 0.08% 978,200
2016-06-13 2016-06-08 5.634 176,747 +4,110 0.08% 995,878
2016-06-10 2016-06-07 5.780 172,637 +6,851 0.07% 997,921
2016-06-01 2016-05-30 5.853 165,786 -2,741 0.07% 970,419
2016-05-30 2016-05-26 5.873 168,527 +2,150 0.07% 989,747
2016-05-27 2016-05-25 5.843 166,377 -2,683 0.07% 972,160
2016-05-25 2016-05-23 5.843 169,060 -2,684 0.07% 987,837
2016-05-23 2016-05-19 5.769 171,744 -6,709 0.08% 990,720
2016-05-20 2016-05-18 5.873 178,453 +14,760 0.08% 1,048,042
2016-05-18 2016-05-16 6.022 163,693 -6,709 0.07% 985,757
2016-05-17 2016-05-13 5.933 170,402 -2,684 0.07% 1,010,919
2016-05-16 2016-05-12 5.977 173,086 -1,341 0.08% 1,034,582
2016-05-13 2016-05-11 5.962 174,427 -4,026 0.08% 1,039,997
2016-05-11 2016-05-09 6.052 178,453 -5,367 0.08% 1,079,962
2016-05-10 2016-05-06 6.111 183,820 +6,709 0.08% 1,123,402
2016-05-09 2016-05-05 6.246 177,111 -1,342 0.08% 1,106,160
2016-05-06 2016-05-04 6.171 178,453 +2,684 0.08% 1,101,242
2016-04-26 2016-04-22 6.678 175,769 +6,709 0.08% 1,173,759
2016-04-18 2016-04-14 7.050 169,060 -8,051 0.07% 1,191,957
2016-04-15 2016-04-13 6.931 177,111 -42,936 0.08% 1,227,601
2016-04-14 2016-04-12 6.693 220,047 +5,367 0.10% 1,472,721
2016-04-13 2016-04-11 6.737 214,680 +10,734 0.09% 1,446,401
2016-04-12 2016-04-08 6.603 203,946 +8,051 0.09% 1,346,721
2016-04-11 2016-04-07 6.678 195,895 +2,683 0.09% 1,308,157
2016-04-08 2016-04-06 6.678 193,212 -2,683 0.08% 1,290,241
2016-04-07 2016-04-05 6.767 195,895 +10,734 0.09% 1,325,677
2016-04-06 2016-04-01 6.797 185,161 +14,759 0.08% 1,258,557
2016-04-05 2016-03-31 7.006 170,402 +14,759 0.07% 1,193,799
2016-03-23 2016-03-21 7.587 155,643 -8,050 0.07% 1,180,880
2016-03-22 2016-03-18 7.393 163,693 -32,202 0.07% 1,210,237
2016-03-21 2016-03-17 7.065 195,895 +14,759 0.09% 1,384,077
2016-03-18 2016-03-16 7.155 181,136 -2,684 0.08% 1,295,999
2016-03-17 2016-03-15 7.080 183,820 +14,760 0.08% 1,301,502
2016-03-16 2016-03-14 7.214 169,060 +12,075 0.07% 1,219,677
2016-03-15 2016-03-11 7.200 156,985 +1,342 0.07% 1,130,222
2016-02-29 2016-02-25 7.587 155,643 -2,683 0.07% 1,180,880
2016-02-25 2016-02-23 7.721 158,326 +1,341 0.07% 1,222,477
2016-02-24 2016-02-22 7.647 156,985 +1,342 0.07% 1,200,422
2016-02-19 2016-02-17 7.229 155,643 -5,367 0.07% 1,125,200
2016-02-18 2016-02-16 6.931 161,010 +4,025 0.07% 1,116,000
2016-02-11 2016-02-04 7.036 156,985 -2,683 0.07% 1,104,482
2016-02-05 2016-02-03 6.901 159,668 +4,025 0.07% 1,101,939
2016-02-04 2016-02-02 7.244 155,643 -2,683 0.07% 1,127,520
2016-02-02 2016-01-29 7.349 158,326 -1,342 0.07% 1,163,477
2016-01-29 2016-01-27 7.065 159,668 -16,101 0.07% 1,128,119
2016-01-28 2016-01-26 6.782 175,769 +6,709 0.08% 1,192,099
2016-01-27 2016-01-25 7.229 169,060 +9,392 0.07% 1,222,197
2016-01-26 2016-01-22 7.289 159,668 -4,025 0.07% 1,163,819
2016-01-22 2016-01-20 7.334 163,693 +4,025 0.07% 1,200,477
2016-01-20 2016-01-18 7.438 159,668 -4,025 0.07% 1,187,619
2016-01-19 2016-01-15 7.214 163,693 +2,683 0.07% 1,180,957
2016-01-15 2016-01-13 7.751 161,010 +1,342 0.07% 1,248,001
2016-01-13 2016-01-11 8.258 159,668 +1,342 0.07% 1,318,518
2016-01-12 2016-01-08 8.660 158,326 +2,683 0.07% 1,371,156
2016-01-07 2016-01-05 8.794 155,643 +59,037 0.07% 1,368,801
2016-01-06 2016-01-04 8.526 96,606 +8,051 0.04% 823,680
2016-01-05 2015-12-31 8.988 88,555 -2,684 0.04% 795,956
2015-12-30 2015-12-28 8.973 91,239 +2,684 0.04% 818,720
2015-12-29 2015-12-24 9.093 88,555 -13,418 0.04% 805,196
2015-12-28 2015-12-22 9.063 101,973 -1,342 0.04% 924,160
2015-12-23 2015-12-21 9.018 103,315 +14,760 0.05% 931,703
2015-12-21 2015-12-17 9.212 88,555 -5,367 0.04% 815,756
2015-12-18 2015-12-16 8.839 93,922 -1,342 0.04% 830,196
2015-12-17 2015-12-15 8.526 95,264 -10,734 0.04% 812,238
2015-12-16 2015-12-14 8.511 105,998 -4,025 0.05% 902,178
2015-12-15 2015-12-11 8.422 110,023 +14,759 0.05% 926,596
2015-12-14 2015-12-10 8.929 95,264 -2,684 0.04% 850,578
2015-12-11 2015-12-09 9.018 97,948 -2,683 0.04% 883,303
2015-12-10 2015-12-08 8.988 100,631 +10,734 0.04% 904,498
2015-12-09 2015-12-07 9.361 89,897 +2,683 0.04% 841,518
2015-12-02 2015-11-30 9.629 87,214 -2,683 0.04% 839,803
2015-12-01 2015-11-27 9.286 89,897 +2,683 0.04% 834,818
2015-11-26 2015-11-24 10.285 87,214 -10,734 0.04% 897,003
2015-11-24 2015-11-20 10.061 97,948 +10,734 0.04% 985,503
2015-11-23 2015-11-19 10.270 87,214 -67,087 0.04% 895,703
2015-10-23 2015-10-20 8.198 154,301 -6,709 0.07% 1,264,998
2015-10-22 2015-10-19 8.064 161,010 +2,684 0.07% 1,298,401
2015-10-19 2015-10-15 7.855 158,326 -2,684 0.07% 1,243,717
2015-10-15 2015-10-13 7.229 161,010 -18,784 0.07% 1,164,000
2015-10-14 2015-10-12 7.244 179,794 +18,784 0.08% 1,302,477
2015-10-12 2015-10-08 7.065 161,010 -6,709 0.07% 1,137,600
2015-10-09 2015-10-07 7.155 167,719 +6,709 0.07% 1,200,002
2015-10-07 2015-10-05 7.021 161,010 -18,784 0.07% 1,130,400
2015-10-06 2015-10-02 6.991 179,794 +5,367 0.08% 1,256,917
2015-10-05 2015-09-30 6.827 174,427 -1,342 0.08% 1,190,797
2015-10-02 2015-09-29 6.529 175,769 +1,342 0.08% 1,147,559
2015-09-30 2015-09-25 6.872 174,427 -1,342 0.08% 1,198,597
2015-09-25 2015-09-23 6.708 175,769 +13,417 0.08% 1,178,999
2015-09-24 2015-09-22 6.723 162,352 -1,341 0.07% 1,091,422
2015-09-23 2015-09-21 6.514 163,693 -5,367 0.07% 1,066,277
2015-09-22 2015-09-18 6.529 169,060 -21,468 0.07% 1,103,757
2015-09-21 2015-09-17 6.380 190,528 -10,734 0.08% 1,215,517
2015-09-18 2015-09-16 6.395 201,262 -10,734 0.09% 1,286,997
2015-09-16 2015-09-14 6.111 211,996 +20,126 0.09% 1,295,597
2015-09-09 2015-09-07 5.798 191,870 -4,025 0.08% 1,112,539
2015-09-08 2015-09-04 5.605 195,895 +4,025 0.09% 1,097,918
2015-09-07 2015-09-02 5.739 191,870 -10,734 0.08% 1,101,099
2015-09-04 2015-09-01 5.664 202,604 +10,734 0.09% 1,147,599
2015-08-31 2015-08-27 6.022 191,870 -4,025 0.08% 1,155,439
2015-08-28 2015-08-26 5.590 195,895 -20,127 0.09% 1,094,998
2015-08-27 2015-08-25 5.724 216,022 +10,734 0.09% 1,236,482
2015-08-26 2015-08-24 5.545 205,288 +16,101 0.09% 1,138,322
2015-08-25 2015-08-21 6.469 189,187 +2,684 0.08% 1,223,882
2015-08-21 2015-08-19 7.125 186,503 -8,051 0.08% 1,328,839
2015-08-20 2015-08-18 6.946 194,554 +4,026 0.09% 1,351,402
2015-08-19 2015-08-17 7.557 190,528 +18,784 0.08% 1,439,877
2015-08-18 2015-08-14 7.632 171,744 -37,569 0.08% 1,310,721
2015-08-17 2015-08-13 7.408 209,313 +1,342 0.09% 1,550,641
2015-08-14 2015-08-12 7.364 207,971 +16,101 0.09% 1,531,399
2015-08-13 2015-08-11 7.617 191,870 +22,810 0.08% 1,461,459
2015-08-05 2015-08-03 7.050 169,060 -4,026 0.07% 1,191,957
2015-08-04 2015-07-31 7.229 173,086 -5,367 0.08% 1,251,302
2015-08-03 2015-07-30 7.214 178,453 +2,684 0.08% 1,287,442
2015-07-31 2015-07-29 7.319 175,769 +5,367 0.08% 1,286,419
2015-07-30 2015-07-28 6.991 170,402 -68,429 0.07% 1,191,259
2015-07-29 2015-07-27 6.752 238,831 +2,683 0.10% 1,612,677
2015-07-23 2015-07-21 7.751 236,148 -4,025 0.10% 1,830,401
2015-07-22 2015-07-20 7.721 240,173 +4,025 0.11% 1,854,439
2015-07-21 2015-07-17 7.662 236,148 -10,734 0.10% 1,809,281
2015-07-20 2015-07-16 7.244 246,882 -14,759 0.11% 1,788,481
2015-07-17 2015-07-15 6.901 261,641 +21,468 0.11% 1,805,699
2015-07-16 2015-07-14 7.602 240,173 +71,113 0.11% 1,825,799
2015-07-14 2015-07-10 7.378 169,060 -8,051 0.07% 1,247,397
2015-07-13 2015-07-09 6.678 177,111 -32,202 0.08% 1,182,720
2015-07-10 2015-07-08 5.515 209,313 -5,367 0.09% 1,154,400
2015-07-09 2015-07-07 6.186 214,680 +13,418 0.09% 1,328,001
2015-07-06 2015-07-02 8.869 201,262 +16,101 0.09% 1,784,996
2015-07-03 2015-06-30 9.361 185,161 -10,734 0.08% 1,733,276
2015-07-02 2015-06-29 8.988 195,895 +2,683 0.09% 1,760,756
2015-06-30 2015-06-26 9.525 193,212 +2,684 0.08% 1,840,321
2015-06-29 2015-06-25 10.240 190,528 -1,342 0.08% 1,951,076
2015-06-26 2015-06-24 10.524 191,870 +33,544 0.08% 2,019,158
2015-06-25 2015-06-23 10.464 158,326 +4,025 0.07% 1,656,715
2015-06-23 2015-06-19 10.166 154,301 -16,101 0.07% 1,568,598
2015-06-22 2015-06-18 10.479 170,402 +10,734 0.07% 1,785,618
2015-06-18 2015-06-16 10.375 159,668 -1,342 0.07% 1,656,478
2015-06-17 2015-06-15 10.941 161,010 -2,683 0.07% 1,761,601
2015-06-16 2015-06-12 11.418 163,693 +10,734 0.07% 1,869,035
2015-06-11 2015-06-09 10.449 152,959 -14,760 0.07% 1,598,275
2015-06-10 2015-06-08 11.135 167,719 -4,025 0.07% 1,867,504
2015-06-09 2015-06-05 11.001 171,744 +4,025 0.08% 1,889,281
2015-06-08 2015-06-04 11.075 167,719 -1,341 0.07% 1,857,504
2015-06-04 2015-06-02 11.388 169,060 +2,683 0.07% 1,925,275
2015-06-03 2015-06-01 11.567 166,377 -1,342 0.07% 1,924,481
2015-06-02 2015-05-29 11.805 167,719 +9,393 0.07% 1,979,933
2015-06-01 2015-05-28 11.820 158,326 +13,732 0.07% 1,871,435
2015-05-29 2015-05-27 12.860 144,594 -6,633 0.06% 1,859,541
2015-05-28 2015-05-26 12.438 151,227 -6,632 0.07% 1,881,004
2015-05-26 2015-05-21 11.911 157,859 -6,633 0.07% 1,880,195
2015-05-22 2015-05-20 11.880 164,492 -22,552 0.07% 1,954,238
2015-05-21 2015-05-19 11.865 187,044 -7,959 0.08% 2,219,346
2015-05-20 2015-05-18 11.443 195,003 +17,245 0.09% 2,231,462
2015-05-18 2015-05-14 11.458 177,758 +6,633 0.08% 2,036,804
2015-05-15 2015-05-13 11.308 171,125 +14,592 0.08% 1,935,001
2015-05-14 2015-05-12 11.820 156,533 +2,653 0.07% 1,850,241
2015-05-13 2015-05-11 12.122 153,880 -13,265 0.07% 1,865,283
2015-05-12 2015-05-08 11.579 167,145 -3,980 0.07% 1,935,357
2015-05-08 2015-05-06 11.458 171,125 +10,612 0.08% 1,960,801
2015-05-07 2015-05-05 11.760 160,513 +1,327 0.07% 1,887,606
2015-05-06 2015-05-04 12.589 159,186 -31,837 0.07% 2,004,000
2015-05-05 2015-04-30 12.318 191,023 +38,470 0.08% 2,352,958
2015-04-30 2015-04-28 12.906 152,553 +10,612 0.07% 1,968,797
2015-04-29 2015-04-27 13.177 141,941 -33,164 0.06% 1,870,362
2015-04-28 2015-04-24 13.117 175,105 +33,164 0.08% 2,296,806
2015-04-27 2015-04-23 13.313 141,941 -13,265 0.06% 1,889,622
2015-04-21 2015-04-17 14.082 155,206 -6,633 0.07% 2,185,555
2015-04-20 2015-04-16 14.097 161,839 -13,266 0.07% 2,281,399
2015-04-17 2015-04-15 12.906 175,105 +22,552 0.08% 2,259,845
2015-04-16 2015-04-14 13.343 152,553 +1,326 0.07% 2,035,497
2015-04-13 2015-04-09 13.855 151,227 -6,632 0.07% 2,095,324
2015-04-10 2015-04-08 13.418 157,859 +3,979 0.07% 2,118,194
2015-04-09 2015-04-02 10.931 153,880 +70,307 0.07% 1,682,002
2015-04-08 2015-04-01 9.544 83,573 -6,632 0.04% 797,583
2015-04-02 2015-03-31 9.091 90,205 +17,245 0.04% 820,076
2015-04-01 2015-03-30 8.986 72,960 -25,205 0.03% 655,598
2015-03-31 2015-03-27 7.810 98,165 +2,653 0.04% 766,642
2015-03-30 2015-03-26 8.156 95,512 -1,326 0.04% 779,043
2015-03-27 2015-03-25 8.383 96,838 +2,653 0.04% 811,759
2015-03-26 2015-03-24 8.337 94,185 -2,653 0.04% 785,260
2015-03-25 2015-03-23 8.292 96,838 -3,980 0.04% 802,999
2015-03-24 2015-03-20 8.217 100,818 +7,960 0.04% 828,402
2015-03-20 2015-03-18 8.217 92,858 -9,286 0.04% 762,996
2015-03-19 2015-03-17 8.141 102,144 +7,959 0.05% 831,597
2015-03-18 2015-03-16 8.096 94,185 -3,980 0.04% 762,540
2015-03-16 2015-03-12 7.915 98,165 +3,980 0.04% 777,002
2015-03-09 2015-03-05 8.126 94,185 +9,286 0.04% 765,380
2015-03-05 2015-03-03 8.473 84,899 -6,633 0.04% 719,358
2015-03-03 2015-02-27 8.036 91,532 +3,980 0.04% 735,541
2015-03-02 2015-02-26 8.126 87,552 -3,980 0.04% 711,478
2015-02-27 2015-02-25 7.825 91,532 -14,592 0.04% 716,220
2015-02-24 2015-02-18 7.312 106,124 -2,653 0.05% 776,000
2015-02-23 2015-02-16 7.282 108,777 +3,980 0.05% 792,119
2015-02-10 2015-02-06 7.282 104,797 +6,632 0.05% 763,137
2015-02-09 2015-02-05 7.418 98,165 +6,633 0.04% 728,162
2015-02-06 2015-02-04 7.734 91,532 -6,633 0.04% 707,940
2015-02-05 2015-02-03 7.795 98,165 -1,326 0.04% 765,162
2015-02-04 2015-02-02 7.810 99,491 -3,980 0.04% 776,998
2015-02-02 2015-01-29 7.749 103,471 +2,653 0.05% 801,841
2015-01-28 2015-01-26 7.825 100,818 +1,327 0.04% 788,882
2015-01-27 2015-01-23 7.855 99,491 +3,979 0.04% 781,498
2015-01-26 2015-01-22 7.885 95,512 -15,918 0.04% 753,123
2015-01-23 2015-01-21 7.840 111,430 -19,898 0.05% 873,599
2015-01-22 2015-01-20 7.704 131,328 +26,531 0.06% 1,011,777
2015-01-21 2015-01-19 7.734 104,797 -37,144 0.05% 810,537
2015-01-20 2015-01-16 7.945 141,941 +6,633 0.06% 1,127,781
2015-01-19 2015-01-15 8.036 135,308 -10,612 0.06% 1,087,319
2015-01-16 2015-01-14 7.976 145,920 +14,592 0.06% 1,163,796
2015-01-15 2015-01-13 8.232 131,328 -14,592 0.06% 1,081,076
2015-01-14 2015-01-12 8.081 145,920 +6,632 0.06% 1,179,196
2015-01-13 2015-01-09 8.217 139,288 +17,245 0.06% 1,144,502
2015-01-12 2015-01-08 8.247 122,043 -5,306 0.05% 1,006,483
2015-01-09 2015-01-07 8.262 127,349 +3,980 0.06% 1,052,162
2015-01-08 2015-01-06 8.413 123,369 +2,653 0.05% 1,037,879
2015-01-07 2015-01-05 8.111 120,716 -13,266 0.05% 979,160
2015-01-06 2015-01-02 7.825 133,982 +3,980 0.06% 1,048,384
2015-01-05 2014-12-31 7.870 130,002 +2,653 0.06% 1,023,121
2014-12-29 2014-12-22 7.840 127,349 -1,326 0.06% 998,402
2014-12-23 2014-12-19 7.825 128,675 -1,327 0.06% 1,006,857
2014-12-22 2014-12-18 7.900 130,002 +2,653 0.06% 1,027,041
2014-12-19 2014-12-17 7.900 127,349 +5,306 0.06% 1,006,082
2014-12-18 2014-12-16 8.322 122,043 +1,327 0.05% 1,015,683
2014-12-17 2014-12-15 8.337 120,716 +6,633 0.05% 1,006,460
2014-12-15 2014-12-11 8.428 114,083 -27,858 0.05% 961,478
2014-12-12 2014-12-10 8.096 141,941 -23,878 0.06% 1,149,181
2014-12-11 2014-12-09 7.433 165,819 -22,551 0.07% 1,232,502
2014-12-10 2014-12-08 7.780 188,370 -1,327 0.08% 1,465,439
2014-12-09 2014-12-05 7.840 189,697 +43,777 0.08% 1,487,203
2014-12-08 2014-12-04 8.232 145,920 +6,632 0.06% 1,201,196
2014-12-05 2014-12-03 8.277 139,288 -11,939 0.06% 1,152,902
2014-12-04 2014-12-02 8.232 151,227 -35,817 0.07% 1,244,883
2014-12-03 2014-12-01 7.795 187,044 +5,307 0.08% 1,457,944
2014-12-02 2014-11-28 8.172 181,737 +26,531 0.08% 1,485,077
2014-12-01 2014-11-27 8.503 155,206 -1,327 0.07% 1,319,757
2014-11-28 2014-11-26 8.548 156,533 +11,939 0.07% 1,338,121
2014-11-27 2014-11-25 8.609 144,594 +3,980 0.06% 1,244,781
2014-11-26 2014-11-24 8.684 140,614 +1,326 0.06% 1,221,118
2014-11-25 2014-11-21 8.744 139,288 -10,612 0.06% 1,218,002
2014-11-24 2014-11-20 8.503 149,900 -6,633 0.07% 1,274,639
2014-11-21 2014-11-19 8.383 156,533 -11,939 0.07% 1,312,161
2014-11-20 2014-11-18 8.383 168,472 +2,653 0.07% 1,412,241
2014-11-19 2014-11-17 8.790 165,819 +49,083 0.07% 1,457,502
2014-11-18 2014-11-14 9.740 116,736 +1,326 0.05% 1,136,956
2014-11-17 2014-11-13 9.830 115,410 -5,306 0.05% 1,134,482
2014-11-14 2014-11-12 9.559 120,716 -18,572 0.05% 1,153,880
2014-11-13 2014-11-11 9.498 139,288 +51,736 0.06% 1,323,003
2014-11-12 2014-11-10 9.634 87,552 -6,633 0.04% 843,477
2014-11-11 2014-11-07 8.503 94,185 -18,572 0.04% 800,880
2014-11-10 2014-11-06 8.292 112,757 -5,306 0.05% 935,002
2014-11-07 2014-11-05 8.277 118,063 +23,878 0.05% 977,221
2014-11-04 2014-10-31 8.322 94,185 +6,633 0.04% 783,840
2014-10-29 2014-10-27 7.945 87,552 -14,592 0.04% 695,638
2014-10-28 2014-10-24 8.488 102,144 -1,327 0.05% 867,017
2014-10-27 2014-10-23 8.458 103,471 +2,653 0.05% 875,161
2014-10-24 2014-10-22 8.609 100,818 +13,266 0.04% 867,922
2014-10-23 2014-10-21 8.413 87,552 -11,939 0.04% 736,558
2014-10-22 2014-10-20 8.488 99,491 +1,326 0.04% 844,498
2014-10-21 2014-10-17 8.413 98,165 -5,306 0.04% 825,843
2014-10-20 2014-10-16 8.609 103,471 +13,266 0.05% 890,761
2014-10-17 2014-10-15 8.714 90,205 -5,307 0.04% 786,077
2014-10-16 2014-10-14 8.714 95,512 +7,960 0.04% 832,324
2014-10-14 2014-10-10 8.895 87,552 -33,164 0.04% 778,797
2014-10-13 2014-10-09 9.106 120,716 +33,164 0.05% 1,099,280
2014-10-07 2014-10-03 8.729 87,552 -9,286 0.04% 764,277
2014-10-06 2014-09-30 8.473 96,838 -19,898 0.04% 820,519
2014-10-03 2014-09-29 8.654 116,736 -9,286 0.05% 1,010,237
2014-09-30 2014-09-26 8.760 126,022 +7,959 0.06% 1,103,898
2014-09-29 2014-09-25 8.865 118,063 -1,326 0.05% 1,046,641
2014-09-25 2014-09-23 8.564 119,389 +2,653 0.05% 1,022,396
2014-09-22 2014-09-18 8.865 116,736 -2,653 0.05% 1,034,877
2014-09-18 2014-09-16 8.699 119,389 +1,326 0.05% 1,038,596
2014-09-17 2014-09-15 8.895 118,063 +10,612 0.05% 1,050,201
2014-09-12 2014-09-10 8.956 107,451 +5,307 0.05% 962,284
2014-09-10 2014-09-05 9.001 102,144 +2,653 0.05% 919,377
2014-09-08 2014-09-04 8.865 99,491 -5,306 0.04% 881,998
2014-09-05 2014-09-03 8.669 104,797 -3,980 0.05% 908,496
2014-09-04 2014-09-02 8.533 108,777 -13,266 0.05% 928,239
2014-09-03 2014-09-01 8.187 122,043 +13,266 0.05% 999,123
2014-09-02 2014-08-29 7.961 108,777 -10,612 0.05% 865,919
2014-09-01 2014-08-28 7.945 119,389 -5,307 0.05% 948,596
2014-08-29 2014-08-27 8.156 124,696 -7,959 0.06% 1,017,083
2014-08-28 2014-08-26 8.337 132,655 +2,653 0.06% 1,106,000
2014-08-27 2014-08-25 8.337 130,002 +2,653 0.06% 1,083,881
2014-08-25 2014-08-21 8.458 127,349 -9,286 0.06% 1,077,122
2014-08-21 2014-08-19 8.669 136,635 +5,307 0.06% 1,184,503
2014-08-20 2014-08-18 8.639 131,328 -6,633 0.06% 1,134,536
2014-08-19 2014-08-15 8.699 137,961 -2,653 0.06% 1,200,158
2014-08-18 2014-08-14 8.669 140,614 +19,898 0.06% 1,218,998
2014-08-15 2014-08-13 8.654 120,716 -5,306 0.05% 1,044,680
2014-08-13 2014-08-11 8.337 126,022 -3,980 0.06% 1,050,698
2014-08-12 2014-08-08 8.187 130,002 -7,959 0.06% 1,064,281
2014-08-11 2014-08-07 8.292 137,961 +2,653 0.06% 1,143,999
2014-08-08 2014-08-06 8.488 135,308 -1,327 0.06% 1,148,519
2014-08-07 2014-08-05 8.518 136,635 -14,592 0.06% 1,163,903
2014-08-06 2014-08-04 8.322 151,227 -21,224 0.07% 1,258,563
2014-08-05 2014-08-01 8.006 172,451 +17,245 0.08% 1,380,596
2014-08-01 2014-07-30 8.428 155,206 +17,245 0.07% 1,308,057
2014-07-30 2014-07-28 8.820 137,961 -14,592 0.06% 1,216,798
2014-07-29 2014-07-25 8.654 152,553 +3,979 0.07% 1,320,198
2014-07-28 2014-07-24 8.579 148,574 +2,654 0.07% 1,274,564
2014-07-25 2014-07-23 8.579 145,920 -9,286 0.06% 1,251,796
2014-07-24 2014-07-22 8.458 155,206 -9,286 0.07% 1,312,737
2014-07-23 2014-07-21 8.292 164,492 +9,286 0.07% 1,363,999
2014-07-22 2014-07-18 8.322 155,206 -27,858 0.07% 1,291,677
2014-07-21 2014-07-17 8.337 183,064 +21,225 0.08% 1,526,281
2014-07-18 2014-07-16 8.488 161,839 -14,592 0.07% 1,373,719
2014-07-17 2014-07-15 8.609 176,431 -17,245 0.08% 1,518,859
2014-07-16 2014-07-14 8.639 193,676 -7,960 0.09% 1,673,158
2014-07-15 2014-07-11 8.066 201,636 +49,083 0.09% 1,626,403
2014-07-14 2014-07-10 8.081 152,553 -14,592 0.07% 1,232,798
2014-07-11 2014-07-09 7.780 167,145 +26,531 0.07% 1,300,318
2014-07-10 2014-07-08 7.945 140,614 -6,633 0.06% 1,117,238
2014-07-09 2014-07-07 7.991 147,247 -11,939 0.07% 1,176,600
2014-07-08 2014-07-04 7.689 159,186 -7,959 0.07% 1,224,000
2014-07-07 2014-07-03 7.704 167,145 +3,979 0.07% 1,287,718
2014-07-04 2014-07-02 7.689 163,166 -2,653 0.07% 1,254,603
2014-07-02 2014-06-27 7.538 165,819 +13,266 0.07% 1,250,002
2014-06-30 2014-06-26 7.719 152,553 +1,326 0.07% 1,177,598
2014-06-27 2014-06-25 7.644 151,227 -1,326 0.07% 1,155,962
2014-06-26 2014-06-24 7.719 152,553 -1,327 0.07% 1,177,598
2014-06-25 2014-06-23 7.659 153,880 -23,878 0.07% 1,178,562
2014-06-24 2014-06-20 7.357 177,758 +6,633 0.08% 1,307,842
2014-06-23 2014-06-19 7.312 171,125 +5,306 0.08% 1,251,301
2014-06-20 2014-06-18 7.373 165,819 -11,939 0.07% 1,222,502
2014-06-19 2014-06-17 7.342 177,758 +17,245 0.08% 1,305,162
2014-06-18 2014-06-16 7.659 160,513 -61,021 0.07% 1,229,364
2014-06-17 2014-06-13 7.237 221,534 +50,409 0.10% 1,603,201
2014-06-16 2014-06-12 7.237 171,125 -7,959 0.08% 1,238,401
2014-06-13 2014-06-11 7.161 179,084 -65,001 0.08% 1,282,498
2014-06-12 2014-06-10 6.679 244,085 +65,001 0.11% 1,630,239
2014-06-11 2014-06-09 6.468 179,084 -10,613 0.08% 1,158,299
2014-06-10 2014-06-06 6.668 189,697 +1,327 0.08% 1,264,947
2014-06-09 2014-06-05 6.607 188,370 +12,156 0.08% 1,244,467
2014-06-05 2014-06-03 6.529 176,214 -12,957 0.08% 1,150,559
2014-06-04 2014-05-30 6.545 189,171 -34,984 0.09% 1,238,079
2014-06-03 2014-05-29 6.452 224,155 +6,479 0.10% 1,446,281
2014-05-30 2014-05-28 6.591 217,676 -27,210 0.10% 1,434,717
2014-05-29 2014-05-27 6.421 244,886 +24,618 0.11% 1,572,480
2014-05-27 2014-05-23 6.468 220,268 +33,688 0.10% 1,424,601
2014-05-26 2014-05-22 6.498 186,580 +11,661 0.08% 1,212,482
2014-05-23 2014-05-21 6.313 174,919 -3,887 0.08% 1,104,303
2014-05-22 2014-05-20 6.267 178,806 +3,887 0.08% 1,120,562
2014-05-21 2014-05-19 6.267 174,919 -3,887 0.08% 1,096,203
2014-05-20 2014-05-16 6.360 178,806 +6,479 0.08% 1,137,123
2014-05-19 2014-05-15 6.560 172,327 -3,887 0.08% 1,130,499
2014-05-16 2014-05-14 6.483 176,214 +14,252 0.08% 1,142,399
2014-05-14 2014-05-12 6.360 161,962 -7,774 0.07% 1,030,003
2014-05-13 2014-05-09 6.221 169,736 -41,462 0.08% 1,055,862
2014-05-12 2014-05-08 6.097 211,198 +1,296 0.10% 1,287,700
2014-05-09 2014-05-07 6.313 209,902 -33,688 0.10% 1,325,159
2014-05-08 2014-05-05 6.267 243,590 +19,435 0.11% 1,526,558
2014-05-07 2014-05-02 6.390 224,155 +7,774 0.10% 1,432,441
2014-05-05 2014-04-30 6.344 216,381 -49,236 0.10% 1,372,742
2014-05-02 2014-04-29 6.282 265,617 +22,027 0.12% 1,668,700
2014-04-30 2014-04-28 6.143 243,590 -6,479 0.11% 1,496,479
2014-04-29 2014-04-25 6.483 250,069 +3,887 0.11% 1,621,202
2014-04-25 2014-04-23 6.807 246,182 +14,253 0.11% 1,675,803
2014-04-22 2014-04-16 6.869 231,929 -36,279 0.11% 1,593,100
2014-04-17 2014-04-15 6.823 268,208 +19,435 0.12% 1,829,877
2014-04-16 2014-04-14 7.332 248,773 +10,366 0.11% 1,824,000
2014-04-15 2014-04-11 7.023 238,407 +125,682 0.11% 1,674,397
2014-04-14 2014-04-10 7.440 112,725 -42,758 0.05% 838,678
2014-04-11 2014-04-09 5.835 155,483 -16,844 0.07% 907,199
2014-04-10 2014-04-08 5.727 172,327 +11,661 0.08% 986,859
2014-04-09 2014-04-07 5.773 160,666 +16,844 0.07% 927,521
2014-04-08 2014-04-04 6.005 143,822 -9,070 0.07% 863,581
2014-04-07 2014-04-03 5.943 152,892 +18,140 0.07% 908,601
2014-04-03 2014-04-01 5.835 134,752 +45,349 0.06% 786,240
2014-04-02 2014-03-31 5.696 89,403 +6,479 0.04% 509,221
2014-03-31 2014-03-27 5.665 82,924 +6,478 0.04% 469,758
2014-03-18 2014-03-14 5.896 76,446 -71,263 0.03% 450,761
2014-03-17 2014-03-13 6.159 147,709 -64,785 0.07% 909,720
2014-03-13 2014-03-11 6.437 212,494 +129,570 0.10% 1,367,762
2014-03-12 2014-03-10 6.390 82,924 -6,479 0.04% 529,918
2014-03-11 2014-03-07 6.637 89,403 -12,957 0.04% 593,401
2014-03-10 2014-03-06 6.607 102,360 -6,478 0.05% 676,242
2014-03-07 2014-03-05 6.282 108,838 -12,957 0.05% 683,759
2014-03-06 2014-03-04 6.313 121,795 +12,957 0.06% 768,919
2014-03-04 2014-02-28 6.174 108,838 -14,253 0.05% 671,999
2014-03-03 2014-02-27 6.143 123,091 +1,296 0.06% 756,201
2014-02-28 2014-02-26 6.113 121,795 -6,479 0.06% 744,479
2014-02-27 2014-02-25 5.896 128,274 +3,887 0.06% 756,362
2014-02-24 2014-02-20 6.035 124,387 +6,479 0.06% 750,723
2014-02-20 2014-02-18 6.298 117,908 -40,167 0.05% 742,560
2014-02-19 2014-02-17 6.221 158,075 -16,844 0.07% 983,323
2014-02-17 2014-02-13 6.020 174,919 -9,069 0.08% 1,053,003
2014-02-14 2014-02-12 6.035 183,988 +6,478 0.08% 1,110,438
2014-02-13 2014-02-11 6.035 177,510 -69,967 0.08% 1,071,341
2014-02-12 2014-02-10 5.619 247,477 +25,914 0.11% 1,390,478
2014-02-11 2014-02-07 5.526 221,563 -23,323 0.10% 1,224,357
2014-02-10 2014-02-06 5.341 244,886 +19,435 0.11% 1,307,880
2014-02-07 2014-02-05 5.264 225,451 +3,888 0.10% 1,186,682
2014-02-05 2014-01-30 5.480 221,563 -63,489 0.10% 1,214,097
2014-02-04 2014-01-28 5.526 285,052 -32,393 0.13% 1,575,198
2014-01-29 2014-01-27 5.418 317,445 +50,532 0.14% 1,719,901
2014-01-28 2014-01-24 5.696 266,913 -36,279 0.12% 1,520,282
2014-01-27 2014-01-23 5.773 303,192 -7,774 0.14% 1,750,319
2014-01-24 2014-01-22 5.881 310,966 +60,897 0.14% 1,828,798
2014-01-23 2014-01-21 5.989 250,069 +34,984 0.11% 1,497,682
2014-01-22 2014-01-20 6.159 215,085 +25,914 0.10% 1,324,680
2014-01-21 2014-01-17 6.005 189,171 +1,296 0.09% 1,135,879
2014-01-20 2014-01-16 6.066 187,875 +19,435 0.09% 1,139,697
2014-01-17 2014-01-15 5.989 168,440 +6,478 0.08% 1,008,800
2014-01-16 2014-01-14 6.020 161,962 +6,479 0.07% 975,002
2014-01-15 2014-01-13 6.221 155,483 -6,479 0.07% 967,199
2014-01-14 2014-01-10 6.375 161,962 -12,957 0.07% 1,032,503
2014-01-13 2014-01-09 6.313 174,919 +7,775 0.08% 1,104,303
2014-01-10 2014-01-08 6.360 167,144 -14,253 0.08% 1,062,958
2014-01-09 2014-01-07 6.375 181,397 +1,296 0.08% 1,156,400
2014-01-08 2014-01-06 6.560 180,101 -1,296 0.08% 1,181,498
2014-01-07 2014-01-03 6.715 181,397 +22,027 0.08% 1,218,000
2014-01-06 2014-01-02 6.792 159,370 -66,081 0.07% 1,082,399
2014-01-03 2013-12-31 6.066 225,451 -6,478 0.10% 1,367,643
2014-01-02 2013-12-27 6.190 231,929 +51,828 0.11% 1,435,580
2013-12-30 2013-12-24 6.082 180,101 -229,338 0.08% 1,095,318
2013-12-27 2013-12-20 5.649 409,439 +68,672 0.19% 2,313,120
2013-12-23 2013-12-19 5.804 340,767 +77,741 0.15% 1,977,759
2013-12-20 2013-12-18 6.051 263,026 -58,306 0.12% 1,591,522
2013-12-19 2013-12-17 6.020 321,332 +85,516 0.15% 1,934,401
2013-12-18 2013-12-16 6.313 235,816 +25,914 0.11% 1,488,759
2013-12-17 2013-12-13 6.174 209,902 -149,005 0.10% 1,295,999
2013-12-16 2013-12-12 5.974 358,907 -117,908 0.16% 2,143,981
2013-12-13 2013-12-11 6.221 476,815 +72,559 0.22% 2,966,080
2013-12-12 2013-12-10 6.143 404,256 -202,128 0.18% 2,483,519
2013-12-11 2013-12-09 5.047 606,384 +46,645 0.28% 3,060,719
2013-12-10 2013-12-06 5.047 559,739 +64,784 0.25% 2,825,279
2013-12-09 2013-12-05 5.109 494,955 -94,585 0.22% 2,528,842
2013-12-06 2013-12-04 5.047 589,540 +27,209 0.27% 2,975,699
2013-12-05 2013-12-03 5.063 562,331 -9,070 0.26% 2,847,042
2013-12-04 2013-12-02 5.047 571,401 +5,183 0.26% 2,884,142
2013-12-03 2013-11-29 5.109 566,218 +12,957 0.26% 2,892,941
2013-11-29 2013-11-27 5.109 553,261 +68,672 0.25% 2,826,741
2013-11-28 2013-11-26 5.001 484,589 -10,366 0.22% 2,423,519
2013-11-27 2013-11-25 4.939 494,955 -14,252 0.22% 2,444,802
2013-11-26 2013-11-22 5.017 509,207 +6,478 0.23% 2,554,499
2013-11-25 2013-11-21 5.063 502,729 +14,253 0.23% 2,545,281
2013-11-22 2013-11-20 5.140 488,476 +18,140 0.22% 2,510,819
2013-11-21 2013-11-19 5.078 470,336 +37,575 0.21% 2,388,538
2013-11-20 2013-11-18 5.094 432,761 +19,435 0.20% 2,204,398
2013-11-19 2013-11-15 4.955 413,326 +6,478 0.19% 2,047,980
2013-11-15 2013-11-13 4.801 406,848 -38,870 0.18% 1,953,082
2013-11-14 2013-11-12 5.032 445,718 -23,323 0.20% 2,242,878
2013-11-13 2013-11-11 4.909 469,041 -106,247 0.21% 2,302,321
2013-11-11 2013-11-07 5.032 575,288 +2,592 0.26% 2,894,882
2013-11-08 2013-11-06 5.140 572,696 -19,436 0.26% 2,943,719
2013-11-07 2013-11-05 5.140 592,132 +24,619 0.27% 3,043,622
2013-11-06 2013-11-04 4.955 567,513 +25,913 0.26% 2,811,958
2013-11-04 2013-10-31 4.847 541,600 -51,827 0.25% 2,625,042
2013-11-01 2013-10-30 4.785 593,427 +38,870 0.27% 2,839,599
2013-10-29 2013-10-25 4.893 554,557 +129,570 0.25% 2,713,522
2013-10-24 2013-10-22 5.017 424,987 -19,436 0.19% 2,131,999
2013-10-23 2013-10-21 5.047 444,423 +19,436 0.20% 2,243,222
2013-10-22 2013-10-18 4.893 424,987 -7,774 0.19% 2,079,519
2013-10-21 2013-10-17 4.893 432,761 -215,085 0.20% 2,117,558
2013-10-18 2013-10-16 4.646 647,846 +129,569 0.29% 3,009,998
2013-10-17 2013-10-15 4.708 518,277 -45,349 0.24% 2,439,999
2013-10-16 2013-10-11 4.631 563,626 -107,543 0.26% 2,609,998
2013-10-15 2013-10-10 4.554 671,169 +97,177 0.30% 3,056,201
2013-10-11 2013-10-09 4.662 573,992 -3,887 0.26% 2,675,720
2013-10-10 2013-10-08 4.554 577,879 +5,183 0.26% 2,631,400
2013-10-09 2013-10-07 4.384 572,696 +53,123 0.26% 2,510,559
2013-10-08 2013-10-04 4.307 519,573 +3,887 0.24% 2,237,581
2013-10-07 2013-10-03 4.322 515,686 +7,774 0.23% 2,228,801
2013-10-04 2013-10-02 4.353 507,912 +69,968 0.23% 2,210,882
2013-10-02 2013-09-27 4.353 437,944 +6,478 0.20% 1,906,319
2013-09-30 2013-09-26 4.322 431,466 +7,774 0.20% 1,864,801
2013-09-26 2013-09-24 4.307 423,692 -19,435 0.19% 1,824,662
2013-09-24 2013-09-19 4.291 443,127 +6,479 0.20% 1,901,520
2013-09-19 2013-09-17 4.368 436,648 -9,070 0.20% 1,907,418
2013-09-17 2013-09-13 4.415 445,718 -2,592 0.20% 1,967,679
2013-09-16 2013-09-12 4.476 448,310 +20,731 0.20% 2,006,801
2013-09-13 2013-09-11 4.554 427,579 -9,069 0.19% 1,947,002
2013-09-12 2013-09-10 4.538 436,648 -7,775 0.20% 1,981,558
2013-09-11 2013-09-09 4.445 444,423 -10,365 0.20% 1,975,682
2013-09-06 2013-09-04 4.399 454,788 -12,957 0.21% 2,000,699
2013-09-03 2013-08-30 4.353 467,745 +15,548 0.21% 2,036,040
2013-09-02 2013-08-29 4.476 452,197 +9,070 0.21% 2,024,201
2013-08-27 2013-08-23 4.615 443,127 +12,957 0.20% 2,045,160
2013-08-26 2013-08-22 4.662 430,170 +11,661 0.20% 2,005,280
2013-08-22 2013-08-20 4.677 418,509 -33,688 0.19% 1,957,381
2013-08-21 2013-08-19 4.862 452,197 -9,070 0.21% 2,198,701
2013-08-20 2013-08-16 4.893 461,267 -2,591 0.21% 2,257,042
2013-08-19 2013-08-15 4.862 463,858 -5,183 0.21% 2,255,400
2013-08-16 2013-08-13 5.047 469,041 +40,167 0.21% 2,367,481
2013-08-15 2013-08-12 4.970 428,874 -12,957 0.19% 2,131,638
2013-08-09 2013-08-07 4.785 441,831 +14,252 0.20% 2,114,199
2013-08-08 2013-08-06 4.816 427,579 +7,775 0.19% 2,059,202
2013-08-07 2013-08-05 4.770 419,804 +7,774 0.19% 2,002,318
2013-08-05 2013-08-01 4.893 412,030 -23,323 0.19% 2,016,119
2013-08-02 2013-07-31 4.708 435,353 +23,323 0.20% 2,049,601
2013-08-01 2013-07-30 4.754 412,030 -6,479 0.19% 1,958,879
2013-07-31 2013-07-29 4.708 418,509 -20,731 0.19% 1,970,301
2013-07-30 2013-07-26 4.770 439,240 -1,296 0.20% 2,095,021
2013-07-29 2013-07-25 4.785 440,536 +10,366 0.20% 2,108,002
2013-07-26 2013-07-24 4.909 430,170 +3,887 0.20% 2,111,520
2013-07-25 2013-07-23 4.754 426,283 -9,070 0.19% 2,026,640
2013-07-24 2013-07-22 4.600 435,353 -23,322 0.20% 2,002,561
2013-07-23 2013-07-19 4.322 458,675 +2,591 0.21% 1,982,399
2013-07-22 2013-07-18 4.461 456,084 -10,365 0.21% 2,034,561
2013-07-19 2013-07-17 4.461 466,449 +5,182 0.21% 2,080,798
2013-07-18 2013-07-16 4.569 461,267 -7,774 0.21% 2,107,522
2013-07-17 2013-07-15 4.445 469,041 -33,688 0.21% 2,085,121
2013-07-16 2013-07-12 4.291 502,729 +31,097 0.23% 2,157,281
2013-07-15 2013-07-11 4.337 471,632 -71,263 0.21% 2,045,679
2013-07-12 2013-07-10 4.199 542,895 +71,263 0.25% 2,279,359
2013-07-09 2013-07-05 4.307 471,632 +6,478 0.21% 2,031,119
2013-07-03 2013-06-28 4.322 465,154 +18,140 0.21% 2,010,401
2013-07-02 2013-06-27 4.276 447,014 -33,688 0.20% 1,911,300
2013-06-28 2013-06-26 4.137 480,702 +3,887 0.22% 1,988,560
2013-06-27 2013-06-25 3.982 476,815 -45,349 0.22% 1,898,880
2013-06-26 2013-06-24 4.013 522,164 -6,479 0.24% 2,095,599
2013-06-24 2013-06-20 4.199 528,643 +58,307 0.24% 2,219,521
2013-06-21 2013-06-19 4.507 470,336 +9,069 0.21% 2,119,918
2013-06-20 2013-06-18 4.662 461,267 +19,436 0.21% 2,150,242
2013-06-19 2013-06-17 4.523 441,831 +3,887 0.20% 1,998,259
2013-06-14 2013-06-11 4.554 437,944 +10,365 0.20% 1,994,199
2013-06-13 2013-06-10 4.847 427,579 -2,591 0.19% 2,072,402
2013-06-11 2013-06-07 4.785 430,170 -32,392 0.20% 2,058,400
2013-06-10 2013-06-06 4.801 462,562 +3,887 0.21% 2,220,538
2013-06-07 2013-06-05 4.939 458,675 -2,592 0.21% 2,265,599
2013-06-06 2013-06-04 5.094 461,267 +28,506 0.21% 2,349,602
2013-06-05 2013-06-03 5.202 432,761 -24,619 0.20% 2,251,158
2013-06-04 2013-05-31 5.279 457,380 -6,478 0.21% 2,414,522
2013-06-03 2013-05-30 5.078 463,858 +1,296 0.21% 2,355,640
2013-05-31 2013-05-29 5.032 462,562 -7,774 0.21% 2,327,638
2013-05-30 2013-05-28 5.094 470,336 +10,365 0.21% 2,395,798
2013-05-29 2013-05-27 5.047 459,971 +7,774 0.21% 2,321,700
2013-05-28 2013-05-24 4.847 452,197 -7,774 0.21% 2,191,721
2013-05-27 2013-05-23 4.785 459,971 -5,183 0.21% 2,201,000
2013-05-24 2013-05-22 5.197 465,154 -110,134 0.21% 2,417,553
2013-05-23 2013-05-21 5.229 575,288 +30,892 0.26% 3,008,131
2013-05-22 2013-05-20 5.150 544,396 +110,145 0.25% 2,803,599
2013-05-21 2013-05-16 5.134 434,251 -12,660 0.20% 2,229,501
2013-05-20 2013-05-15 4.992 446,911 +3,798 0.21% 2,230,959
2013-05-16 2013-05-14 4.834 443,113 +8,862 0.21% 2,141,999
2013-05-15 2013-05-13 5.039 434,251 -20,256 0.20% 2,188,341
2013-05-14 2013-05-10 5.071 454,507 +7,596 0.21% 2,304,778
2013-05-13 2013-05-09 5.118 446,911 -17,725 0.21% 2,287,439
2013-05-10 2013-05-08 4.992 464,636 -20,256 0.22% 2,319,441
2013-05-09 2013-05-07 5.008 484,892 -24,055 0.23% 2,428,218
2013-05-08 2013-05-06 4.708 508,947 -40,513 0.24% 2,395,920
2013-05-07 2013-05-03 4.407 549,460 -36,715 0.26% 2,421,719
2013-05-06 2013-05-02 4.502 586,175 +56,971 0.27% 2,639,098
2013-05-03 2013-04-30 4.328 529,204 +6,330 0.25% 2,290,641
2013-05-02 2013-04-29 4.249 522,874 +10,129 0.24% 2,221,942
2013-04-30 2013-04-26 4.392 512,745 -10,129 0.24% 2,251,799
2013-04-26 2013-04-24 4.534 522,874 +3,799 0.24% 2,370,622
2013-04-25 2013-04-23 4.407 519,075 -6,331 0.24% 2,287,798
2013-04-24 2013-04-22 4.502 525,406 +16,459 0.24% 2,365,502
2013-04-23 2013-04-19 4.629 508,947 +27,853 0.24% 2,355,720
2013-04-22 2013-04-18 4.550 481,094 -73,430 0.22% 2,188,799
2013-04-19 2013-04-17 4.455 554,524 -98,751 0.26% 2,470,318
2013-04-18 2013-04-16 4.439 653,275 +2,532 0.30% 2,899,918
2013-04-17 2013-04-15 4.392 650,743 +56,971 0.30% 2,857,839
2013-04-16 2013-04-12 4.486 593,772 +39,248 0.28% 2,663,922
2013-04-15 2013-04-11 4.518 554,524 +40,513 0.26% 2,505,358
2013-04-12 2013-04-10 4.392 514,011 +25,320 0.24% 2,257,359
2013-04-11 2013-04-09 4.344 488,691 -2,532 0.23% 2,123,002
2013-04-10 2013-04-08 4.344 491,223 +18,991 0.23% 2,134,002
2013-04-09 2013-04-05 4.170 472,232 +12,660 0.22% 1,969,440
2013-04-08 2013-04-03 4.471 459,572 -12,660 0.21% 2,054,582
2013-04-03 2013-03-28 5.039 472,232 +17,725 0.22% 2,379,740
2013-04-02 2013-03-27 5.245 454,507 +21,522 0.21% 2,383,757
2013-03-27 2013-03-25 5.418 432,985 -29,119 0.20% 2,346,121
2013-03-26 2013-03-22 5.482 462,104 +37,981 0.21% 2,533,102
2013-03-25 2013-03-21 5.529 424,123 -69,632 0.20% 2,345,002
2013-03-22 2013-03-20 5.103 493,755 +17,725 0.23% 2,519,402
2013-03-19 2013-03-15 5.213 476,030 +12,660 0.22% 2,481,599
2013-03-18 2013-03-14 5.134 463,370 -12,660 0.22% 2,379,001
2013-03-15 2013-03-13 4.866 476,030 +12,660 0.22% 2,316,159
2013-03-14 2013-03-12 5.055 463,370 -86,090 0.22% 2,342,401
2013-03-13 2013-03-11 5.339 549,460 +84,824 0.26% 2,933,838
2013-03-12 2013-03-08 5.339 464,636 -12,660 0.22% 2,480,921
2013-03-11 2013-03-07 5.482 477,296 -17,725 0.22% 2,616,379
2013-03-08 2013-03-06 5.608 495,021 -12,660 0.23% 2,776,102
2013-03-07 2013-03-05 5.655 507,681 -13,926 0.24% 2,871,160
2013-03-06 2013-03-04 5.640 521,607 +56,971 0.24% 2,941,677
2013-03-05 2013-03-01 5.466 464,636 -67,100 0.22% 2,539,641
2013-03-04 2013-02-28 4.818 531,736 +32,917 0.25% 2,562,001
2013-03-01 2013-02-27 4.802 498,819 -7,596 0.23% 2,395,521
2013-02-28 2013-02-26 4.613 506,415 +26,587 0.24% 2,336,000
2013-02-27 2013-02-25 4.739 479,828 -73,430 0.22% 2,273,999
2013-02-26 2013-02-22 4.360 553,258 +15,192 0.26% 2,412,238
2013-02-25 2013-02-21 4.550 538,066 -108,879 0.25% 2,448,000
2013-02-22 2013-02-20 4.423 646,945 -17,725 0.30% 2,861,599
2013-02-21 2013-02-19 3.839 664,670 +15,193 0.31% 2,551,501
2013-02-20 2013-02-18 3.918 649,477 -17,725 0.30% 2,544,479
2013-02-19 2013-02-15 3.791 667,202 +25,321 0.31% 2,529,601
2013-02-18 2013-02-14 3.791 641,881 +49,375 0.30% 2,433,600
2013-02-15 2013-02-08 3.791 592,506 +6,331 0.28% 2,246,402
2013-02-08 2013-02-06 3.807 586,175 -12,661 0.27% 2,231,658
2013-02-07 2013-02-05 3.776 598,836 -7,596 0.28% 2,260,941
2013-02-06 2013-02-04 3.839 606,432 +18,991 0.28% 2,327,940
2013-02-05 2013-02-01 3.823 587,441 +20,256 0.27% 2,245,758
2013-02-04 2013-01-31 3.791 567,185 -12,660 0.26% 2,150,401
2013-02-01 2013-01-30 3.807 579,845 -22,789 0.27% 2,207,559
2013-01-31 2013-01-29 3.855 602,634 -16,458 0.28% 2,322,880
2013-01-30 2013-01-28 3.744 619,092 +6,330 0.29% 2,317,859
2013-01-29 2013-01-25 3.728 612,762 +5,064 0.28% 2,284,479
2013-01-28 2013-01-24 3.934 607,698 -96,219 0.28% 2,390,400
2013-01-25 2013-01-23 3.776 703,917 +221,557 0.33% 2,657,680
2013-01-24 2013-01-22 3.776 482,360 -10,129 0.22% 1,821,179
2013-01-23 2013-01-21 3.791 492,489 +10,129 0.23% 1,867,201
2013-01-22 2013-01-18 3.807 482,360 +6,330 0.22% 1,836,419
2013-01-21 2013-01-17 3.697 476,030 -17,725 0.22% 1,759,680
2013-01-18 2013-01-16 3.776 493,755 +30,385 0.23% 1,864,201
2013-01-17 2013-01-15 3.776 463,370 -12,660 0.22% 1,749,481
2013-01-16 2013-01-14 3.460 476,030 +20,256 0.22% 1,646,880
2013-01-15 2013-01-11 3.270 455,774 +7,597 0.21% 1,490,402
2013-01-14 2013-01-10 3.317 448,177 +16,458 0.21% 1,486,799
2013-01-11 2013-01-09 3.396 431,719 -18,990 0.20% 1,466,301
2013-01-10 2013-01-08 3.302 450,709 -6,331 0.21% 1,488,079
2012-12-19 2012-12-17 3.080 457,040 -12,660 0.21% 1,407,901
2012-12-17 2012-12-13 3.017 469,700 -12,660 0.22% 1,417,220
2012-12-12 2012-12-10 2.986 482,360 +6,330 0.22% 1,440,179
2012-12-10 2012-12-06 2.907 476,030 -15,193 0.22% 1,383,680
2012-12-07 2012-12-05 2.938 491,223 -20,256 0.23% 1,443,361
2012-11-26 2012-11-22 2.875 511,479 +12,660 0.24% 1,470,559
2012-11-21 2012-11-19 2.923 498,819 +11,395 0.23% 1,457,801
2012-11-20 2012-11-16 2.907 487,424 +7,596 0.23% 1,416,799
2012-11-15 2012-11-13 2.891 479,828 +7,596 0.22% 1,387,139
2012-11-14 2012-11-12 2.923 472,232 +20,257 0.22% 1,380,100
2012-11-09 2012-11-07 2.938 451,975 +13,926 0.21% 1,328,039
2012-11-06 2012-11-02 2.954 438,049 -12,660 0.20% 1,294,040
2012-11-05 2012-11-01 2.938 450,709 -13,927 0.21% 1,324,319
2012-11-02 2012-10-31 2.859 464,636 +25,321 0.22% 1,328,541
2012-11-01 2012-10-30 2.828 439,315 -11,394 0.20% 1,242,260
2012-10-30 2012-10-26 2.907 450,709 -18,991 0.21% 1,310,079
2012-10-29 2012-10-25 2.907 469,700 +18,991 0.22% 1,365,280
2012-10-26 2012-10-24 2.970 450,709 -7,597 0.21% 1,338,559
2012-10-25 2012-10-22 2.859 458,306 -24,054 0.21% 1,310,441
2012-10-17 2012-10-15 2.780 482,360 -16,459 0.22% 1,341,119
2012-10-16 2012-10-12 2.686 498,819 +7,596 0.23% 1,339,601
2012-10-12 2012-10-10 2.654 491,223 +12,661 0.23% 1,303,681
2012-10-05 2012-10-03 2.654 478,562 -12,661 0.22% 1,270,079
2012-09-26 2012-09-24 2.607 491,223 +13,927 0.23% 1,280,401
2012-09-25 2012-09-21 2.622 477,296 -5,064 0.22% 1,251,640
2012-09-21 2012-09-19 2.670 482,360 +13,926 0.22% 1,287,779
2012-09-20 2012-09-18 2.654 468,434 -7,596 0.22% 1,243,200
2012-09-18 2012-09-14 2.686 476,030 +25,321 0.22% 1,278,400
2012-08-31 2012-08-29 2.828 450,709 -6,331 0.21% 1,274,479
2012-05-16 2012-05-14 3.066 457,040 +11,959 0.21% 1,401,245
2012-05-10 2012-05-08 3.244 445,081 -12,329 0.21% 1,443,999
2012-05-08 2012-05-04 3.244 457,410 +12,329 0.22% 1,483,999
2012-03-20 2012-03-16 3.488 445,081 +12,329 0.21% 1,552,299
2012-03-13 2012-03-09 3.617 432,752 -12,329 0.21% 1,565,460
2012-03-08 2012-03-06 3.520 445,081 +12,329 0.21% 1,566,739
2012-03-02 2012-02-29 3.650 432,752 -12,329 0.21% 1,579,500
2012-02-07 2012-02-03 3.325 445,081 -12,329 0.21% 1,480,099
2012-02-06 2012-02-02 3.309 457,410 +12,329 0.22% 1,513,679
2012-01-18 2012-01-16 3.082 445,081 -16,028 0.21% 1,371,799
2012-01-17 2012-01-13 3.098 461,109 +16,028 0.22% 1,428,680
2012-01-04 2011-12-30 3.228 445,081 -30,823 0.21% 1,436,779
2011-12-30 2011-12-28 3.244 475,904 -6,165 0.23% 1,544,000
2011-12-29 2011-12-23 3.309 482,069 +6,165 0.23% 1,595,282
2011-11-23 2011-11-21 3.309 475,904 -9,863 0.23% 1,574,880
2011-11-22 2011-11-18 3.439 485,767 -14,795 0.23% 1,670,559
2011-11-21 2011-11-17 3.488 500,562 +2,466 0.24% 1,745,799
2011-11-18 2011-11-16 3.520 498,096 +28,357 0.24% 1,753,359
2011-11-14 2011-11-10 3.407 469,739 -12,330 0.22% 1,600,199
2011-11-02 2011-10-31 3.553 482,069 +12,330 0.23% 1,712,582
2011-11-01 2011-10-28 3.569 469,739 -12,330 0.22% 1,676,399
2011-10-31 2011-10-27 3.309 482,069 +6,165 0.23% 1,595,282
2011-10-12 2011-10-10 2.920 475,904 -8,630 0.23% 1,389,600
2011-10-11 2011-10-07 2.904 484,534 -16,028 0.23% 1,406,939
2011-09-28 2011-09-26 3.179 500,562 -18,494 0.24% 1,591,519
2011-07-07 2011-07-05 3.845 519,056 -61,645 0.25% 1,995,540
2011-04-14 2011-04-12 4.347 580,701 -24,659 0.28% 2,524,558
2011-04-12 2011-04-08 4.766 605,360 -2,466 0.29% 2,885,174
2011-04-11 2011-04-07 4.715 607,826 +28,562 0.29% 2,865,888
2011-04-07 2011-04-04 4.715 579,264 +11,750 0.29% 2,731,219
2011-03-21 2011-03-17 4.477 567,514 -11,750 0.28% 2,540,578
2011-03-18 2011-03-16 4.545 579,264 -5,875 0.29% 2,632,619
2011-03-17 2011-03-15 4.494 585,139 +14,100 0.29% 2,629,439
2011-01-26 2011-01-24 4.834 571,039 -5,875 0.29% 2,760,478
2011-01-18 2011-01-14 4.919 576,914 +11,749 0.29% 2,837,979
2011-01-12 2011-01-10 4.936 565,165 -5,874 0.28% 2,789,802
2011-01-06 2011-01-04 4.936 571,039 +11,749 0.29% 2,818,798
2010-12-17 2010-12-15 4.953 559,290 -7,049 0.28% 2,770,322
2010-12-13 2010-12-09 4.630 566,339 +5,874 0.28% 2,622,078
2010-12-03 2010-12-01 4.834 560,465 +7,050 0.28% 2,709,362
2010-11-24 2010-11-22 4.613 553,415 -14,099 0.28% 2,552,821
2010-11-19 2010-11-17 4.494 567,514 +3,524 0.28% 2,550,238
2010-11-18 2010-11-16 4.477 563,990 +10,575 0.28% 2,524,802
2010-11-01 2010-10-28 4.647 553,415 +23,500 0.28% 2,571,661
2010-10-28 2010-10-26 4.834 529,915 -23,500 0.27% 2,561,679
2010-10-27 2010-10-25 4.749 553,415 -12,924 0.28% 2,628,181
2010-10-22 2010-10-20 4.783 566,339 +11,749 0.28% 2,708,838
2010-10-20 2010-10-18 4.766 554,590 -8,225 0.28% 2,643,201
2010-10-19 2010-10-15 4.817 562,815 -50,524 0.28% 2,711,142
2010-10-18 2010-10-14 4.800 613,339 +12,925 0.31% 2,944,082
2010-10-08 2010-10-06 4.681 600,414 -10,575 0.30% 2,810,501
2010-10-07 2010-10-05 4.647 610,989 +5,875 0.31% 2,839,202
2010-10-06 2010-10-04 4.596 605,114 -17,624 0.30% 2,781,001
2010-10-05 2010-09-30 4.494 622,738 +17,624 0.31% 2,798,398
2010-09-29 2010-09-27 4.562 605,114 +10,575 0.30% 2,760,401
2010-09-27 2010-09-22 4.460 594,539 -12,925 0.30% 2,651,440
2010-09-15 2010-09-13 4.375 607,464 -5,875 0.30% 2,657,381
2010-09-14 2010-09-10 4.272 613,339 +29,375 0.31% 2,620,442
2010-09-13 2010-09-09 4.375 583,964 +35,249 0.29% 2,554,579
2010-08-06 2010-08-04 4.255 548,715 -5,875 0.27% 2,335,001
2010-08-04 2010-08-02 4.358 554,590 +5,875 0.28% 2,416,641
2010-07-29 2010-07-27 4.255 548,715 -293,744 0.27% 2,335,001
2010-07-28 2010-07-26 4.323 842,459 -11,750 0.42% 3,642,358
2010-07-22 2010-07-20 4.000 854,209 -17,625 0.43% 3,416,899
2010-07-20 2010-07-16 3.881 871,834 +17,625 0.44% 3,383,521
2010-06-24 2010-06-22 4.085 854,209 -17,625 0.43% 3,489,599
2010-06-23 2010-06-21 4.017 871,834 +17,625 0.44% 3,502,241
2010-06-22 2010-06-18 3.745 854,209 +11,750 0.43% 3,198,799
2010-05-14 2010-05-12 4.153 842,459 -8,225 0.42% 3,498,959
2010-05-11 2010-05-07 4.136 850,684 -11,750 0.43% 3,518,639
2010-05-10 2010-05-06 4.341 862,434 -5,875 0.43% 3,743,400
2010-05-04 2010-04-30 4.511 868,309 +8,225 0.43% 3,916,701
2010-04-26 2010-04-22 4.766 860,084 -5,875 0.43% 4,099,200
2010-04-20 2010-04-16 4.834 865,959 +5,875 0.43% 4,186,160
2010-04-16 2010-04-14 5.038 860,084 -16,450 0.43% 4,333,440
2010-04-13 2010-04-09 4.936 876,534 -11,750 0.44% 4,326,801
2010-04-12 2010-04-08 5.249 888,284 -11,749 0.44% 4,663,003
2010-04-09 2010-04-07 5.179 900,033 +38,823 0.45% 4,661,472
2010-04-07 2010-03-31 5.039 861,210 +5,696 0.44% 4,339,439
2010-04-01 2010-03-30 5.021 855,514 +2,278 0.44% 4,295,718
2010-03-31 2010-03-29 5.039 853,236 +11,392 0.44% 4,299,260
2010-03-30 2010-03-26 5.074 841,844 +17,087 0.43% 4,271,418
2010-03-12 2010-03-10 5.249 824,757 -11,391 0.43% 4,329,521
2010-03-10 2010-03-08 5.232 836,148 -45,567 0.43% 4,374,637
2010-02-24 2010-02-22 4.916 881,715 -3,418 0.46% 4,334,399
2010-02-22 2010-02-18 4.811 885,133 +3,418 0.46% 4,257,962
2010-02-19 2010-02-17 4.916 881,715 -1,139 0.46% 4,334,399
2010-02-17 2010-02-11 4.916 882,854 -4,557 0.46% 4,339,998
2010-02-11 2010-02-09 4.811 887,411 -1,139 0.46% 4,268,920
2010-02-09 2010-02-05 4.811 888,550 -2,279 0.46% 4,274,399
2010-02-05 2010-02-03 4.986 890,829 -5,695 0.46% 4,441,762
2010-02-04 2010-02-02 4.758 896,524 -1,140 0.46% 4,265,538
2010-02-03 2010-02-01 4.688 897,664 +2,279 0.46% 4,207,922
2010-02-02 2010-01-29 4.705 895,385 +1,139 0.46% 4,212,959
2010-02-01 2010-01-28 4.846 894,246 -1,139 0.46% 4,333,200
2010-01-28 2010-01-26 4.969 895,385 +17,087 0.46% 4,448,759
2010-01-26 2010-01-22 5.249 878,298 -9,113 0.45% 4,610,582
2010-01-21 2010-01-19 5.723 887,411 +10,252 0.46% 5,079,080
2010-01-20 2010-01-18 5.794 877,159 +3,418 0.45% 5,082,003
2010-01-19 2010-01-15 5.723 873,741 -11,392 0.45% 5,000,840
2010-01-18 2010-01-14 5.741 885,133 +11,392 0.46% 5,081,582
2010-01-15 2010-01-13 5.548 873,741 -25,062 0.45% 4,847,440
2010-01-14 2010-01-12 5.618 898,803 +4,557 0.46% 5,049,602
2010-01-13 2010-01-11 5.618 894,246 +39,871 0.46% 5,024,000
2010-01-12 2010-01-08 5.618 854,375 +11,391 0.44% 4,799,999
2010-01-11 2010-01-07 5.495 842,984 -17,087 0.44% 4,632,403
2010-01-08 2010-01-06 5.320 860,071 -62,654 0.44% 4,575,300
2010-01-07 2010-01-05 5.039 922,725 +79,741 0.48% 4,649,399
2010-01-04 2009-12-29 4.846 842,984 -20,505 0.44% 4,084,802
2009-12-30 2009-12-28 4.846 863,489 -2,278 0.45% 4,184,162
2009-12-29 2009-12-24 4.758 865,767 +22,783 0.45% 4,119,201
2009-12-18 2009-12-16 4.846 842,984 -41,010 0.44% 4,084,802
2009-12-17 2009-12-15 5.021 883,994 +11,392 0.46% 4,438,722
2009-12-16 2009-12-14 4.986 872,602 +9,113 0.45% 4,350,881
2009-12-11 2009-12-09 4.933 863,489 +74,046 0.45% 4,259,962
2009-12-10 2009-12-08 5.162 789,443 -10,252 0.41% 4,074,842
2009-12-08 2009-12-04 5.074 799,695 -3,418 0.41% 4,057,559
2009-12-07 2009-12-03 5.197 803,113 +5,696 0.41% 4,173,602
2009-12-04 2009-12-02 5.091 797,417 -101,386 0.41% 4,060,001
2009-12-03 2009-12-01 5.074 898,803 +397,570 0.46% 4,560,422
2009-12-02 2009-11-30 4.793 501,233 -11,392 0.26% 2,402,398
2009-12-01 2009-11-27 4.284 512,625 -5,696 0.26% 2,196,000
2009-11-30 2009-11-26 4.266 518,321 +5,696 0.27% 2,211,300
2009-11-27 2009-11-25 4.389 512,625 -3,418 0.26% 2,250,000
2009-11-26 2009-11-24 4.319 516,043 -56,958 0.27% 2,228,762
2009-11-25 2009-11-23 4.565 573,001 -56,958 0.30% 2,615,600
2009-11-24 2009-11-20 4.424 629,959 -79,742 0.33% 2,787,119
2009-11-23 2009-11-19 4.372 709,701 +96,829 0.37% 3,102,540
2009-11-20 2009-11-18 4.337 612,872 -51,262 0.32% 2,657,721
2009-11-19 2009-11-17 4.389 664,134 +142,396 0.34% 2,914,999
2009-11-18 2009-11-16 4.459 521,738 -167,458 0.27% 2,326,638
2009-11-17 2009-11-13 4.547 689,196 +125,308 0.36% 3,133,900
2009-11-16 2009-11-12 4.196 563,888 -11,391 0.29% 2,366,102
2009-11-12 2009-11-10 4.249 575,279 +17,087 0.30% 2,444,199
2009-11-11 2009-11-09 4.038 558,192 +34,175 0.29% 2,254,001
2009-11-04 2009-11-02 3.915 524,017 -14,809 0.27% 2,051,601
2009-11-03 2009-10-30 3.862 538,826 +14,809 0.28% 2,081,200
2009-10-30 2009-10-28 4.003 524,017 +11,392 0.27% 2,097,601
2009-10-29 2009-10-27 4.108 512,625 -22,783 0.26% 2,106,000
2009-10-28 2009-10-23 3.933 535,408 +17,087 0.28% 2,105,598
2009-10-23 2009-10-21 3.757 518,321 -11,392 0.27% 1,947,400
2009-10-20 2009-10-16 3.599 529,713 +11,392 0.27% 1,906,501
2009-10-15 2009-10-13 3.546 518,321 -11,392 0.27% 1,838,200
2009-10-06 2009-10-02 3.371 529,713 -3,417 0.27% 1,785,601
2009-09-28 2009-09-24 3.704 533,130 +11,392 0.28% 1,974,960
2009-08-25 2009-08-21 3.634 521,738 +5,695 0.27% 1,896,118
2009-08-14 2009-08-12 3.880 516,043 -11,391 0.27% 2,002,262
2009-08-13 2009-08-11 4.038 527,434 -15,949 0.27% 2,129,799
2009-08-11 2009-08-07 3.985 543,383 -7,974 0.28% 2,165,582
2009-08-10 2009-08-06 4.214 551,357 -37,592 0.28% 2,323,201
2009-08-07 2009-08-05 4.354 588,949 -48,984 0.30% 2,564,319
2009-08-06 2009-08-04 4.214 637,933 +119,612 0.33% 2,687,998
2009-08-04 2009-07-31 3.845 518,321 -5,696 0.27% 1,992,900
2009-08-03 2009-07-30 3.775 524,017 +5,696 0.27% 1,978,001
2009-07-31 2009-07-29 3.792 518,321 -159,483 0.27% 1,965,600
2009-07-30 2009-07-28 4.003 677,804 +11,391 0.35% 2,713,199
2009-07-29 2009-07-27 3.950 666,413 +5,696 0.34% 2,632,501
2009-07-28 2009-07-24 3.933 660,717 +28,479 0.34% 2,598,401
2009-07-24 2009-07-22 3.740 632,238 -17,087 0.33% 2,364,301
2009-07-20 2009-07-16 3.529 649,325 -56,958 0.34% 2,291,400
2009-07-17 2009-07-15 3.617 706,283 -11,392 0.36% 2,554,398
2009-07-10 2009-07-08 3.283 717,675 +227,833 0.37% 2,356,200
2009-07-07 2009-07-03 3.353 489,842 +5,696 0.25% 1,642,601
2009-06-30 2009-06-26 3.546 484,146 +11,392 0.25% 1,717,000
2009-06-19 2009-06-17 3.564 472,754 -5,696 0.24% 1,684,899
2009-06-12 2009-06-10 3.915 478,450 +17,087 0.25% 1,873,200
2009-06-11 2009-06-09 3.915 461,363 -39,870 0.24% 1,806,302
2009-06-10 2009-06-08 4.038 501,233 -11,392 0.26% 2,023,998
2009-06-09 2009-06-05 3.740 512,625 -17,088 0.26% 1,917,000
2009-06-05 2009-06-03 3.827 529,713 -11,391 0.27% 2,027,402
2009-06-04 2009-06-02 3.757 541,104 +34,175 0.28% 2,032,999
2009-06-03 2009-06-01 3.915 506,929 -28,479 0.26% 1,984,699
2009-06-01 2009-05-27 3.880 535,408 -17,088 0.28% 2,077,398
2009-05-29 2009-05-26 3.792 552,496 -17,087 0.29% 2,095,200
2009-05-27 2009-05-25 3.582 569,583 +39,870 0.29% 2,039,998
2009-05-26 2009-05-22 3.617 529,713 +22,784 0.27% 1,915,801
2009-05-25 2009-05-21 3.617 506,929 -5,696 0.26% 1,833,399
2009-05-22 2009-05-20 3.617 512,625 -28,479 0.26% 1,854,000
2009-05-21 2009-05-19 3.511 541,104 +5,696 0.28% 1,899,999
2009-05-19 2009-05-15 3.406 535,408 -5,696 0.28% 1,823,599
2009-05-18 2009-05-14 3.266 541,104 -11,392 0.28% 1,766,999
2009-05-15 2009-05-13 3.189 552,496 +11,392 0.29% 1,762,057
2009-05-14 2009-05-12 3.171 541,104 +13,867 0.28% 1,715,975
2009-05-13 2009-05-11 3.171 527,237 -13,320 0.28% 1,671,999
2009-05-12 2009-05-08 3.063 540,557 -16,650 0.29% 1,655,800
2009-05-11 2009-05-07 3.027 557,207 +16,650 0.30% 1,686,721
2009-05-07 2009-05-05 2.919 540,557 -27,749 0.29% 1,577,880
2009-04-24 2009-04-22 2.775 568,306 +55,498 0.30% 1,576,959
2009-04-20 2009-04-16 2.937 512,808 -66,598 0.27% 1,506,121
2009-04-17 2009-04-15 2.991 579,406 -11,100 0.31% 1,733,040
2009-04-16 2009-04-14 2.973 590,506 +27,750 0.31% 1,755,601
2009-04-14 2009-04-08 2.667 562,756 -38,850 0.30% 1,500,719
2009-04-06 2009-04-02 2.703 601,606 -22,199 0.32% 1,626,001
2009-04-01 2009-03-30 2.432 623,805 -5,550 0.33% 1,517,400
2009-03-31 2009-03-27 2.541 629,355 -9,990 0.33% 1,598,940
2009-03-30 2009-03-26 2.469 639,345 +37,739 0.34% 1,578,241
2009-03-26 2009-03-24 2.505 601,606 -3,329 0.32% 1,506,761
2009-03-25 2009-03-23 2.360 604,935 +8,879 0.32% 1,427,899
2009-03-20 2009-03-18 2.342 596,056 +11,100 0.32% 1,396,201
2009-03-19 2009-03-17 2.324 584,956 -11,100 0.31% 1,359,660
2009-03-18 2009-03-16 2.306 596,056 +11,100 0.32% 1,374,721
2009-02-17 2009-02-13 2.631 584,956 -5,550 0.31% 1,538,840
2009-02-05 2009-02-03 2.360 590,506 -11,100 0.31% 1,393,840
2009-01-30 2009-01-23 2.180 601,606 -11,099 0.32% 1,311,641
2009-01-23 2009-01-21 2.324 612,705 -44,399 0.32% 1,424,159
2009-01-22 2009-01-20 2.342 657,104 +44,399 0.35% 1,539,200
2009-01-20 2009-01-16 2.288 612,705 -4,440 0.32% 1,402,079
2009-01-09 2009-01-07 2.487 617,145 -5,550 0.33% 1,534,560
2009-01-08 2009-01-06 2.541 622,695 +5,550 0.33% 1,582,020
2009-01-07 2009-01-05 2.541 617,145 -16,650 0.33% 1,567,920
2009-01-06 2009-01-02 2.451 633,795 -17,759 0.34% 1,553,121
2009-01-05 2008-12-31 2.378 651,554 -4,440 0.35% 1,549,679
2008-12-30 2008-12-24 2.342 655,994 +5,550 0.35% 1,536,599
2008-12-23 2008-12-19 2.505 650,444 +15,539 0.34% 1,629,079
2008-12-22 2008-12-18 2.631 634,905 +2,220 0.34% 1,670,241
2008-12-19 2008-12-17 2.414 632,685 +19,980 0.34% 1,527,600
2008-12-18 2008-12-16 2.342 612,705 +16,649 0.32% 1,435,199
2008-12-17 2008-12-15 2.414 596,056 -5,550 0.32% 1,439,161
2008-12-15 2008-12-11 2.360 601,606 +6,660 0.32% 1,420,041
2008-12-12 2008-12-10 2.396 594,946 -17,759 0.32% 1,425,761
2008-12-11 2008-12-09 2.270 612,705 +27,749 0.32% 1,391,039
2008-12-08 2008-12-04 2.108 584,956 -16,650 0.31% 1,233,180
2008-12-05 2008-12-03 2.162 601,606 +11,100 0.32% 1,300,801
2008-12-03 2008-12-01 2.162 590,506 -22,199 0.31% 1,276,800
2008-12-02 2008-11-28 1.964 612,705 +22,199 0.32% 1,203,359
2008-12-01 2008-11-27 1.892 590,506 -199,795 0.31% 1,117,200
2008-11-27 2008-11-25 1.838 790,301 -11,100 0.42% 1,452,480
2008-11-24 2008-11-20 1.928 801,401 -77,698 0.42% 1,545,080
2008-11-20 2008-11-18 2.018 879,099 -99,897 0.47% 1,774,080
2008-11-18 2008-11-14 2.162 978,996 -116,548 0.52% 2,116,799
2008-11-14 2008-11-12 1.964 1,095,544 -5,550 0.58% 2,151,661
2008-11-04 2008-10-31 1.351 1,101,094 -4,439 0.58% 1,488,001
2008-10-30 2008-10-28 1.153 1,105,533 -1,110 0.59% 1,274,879
2008-10-27 2008-10-23 1.369 1,106,643 +66,598 0.59% 1,515,439
2008-10-24 2008-10-22 1.496 1,040,045 +83,248 0.55% 1,555,420
2008-10-23 2008-10-21 1.514 956,797 +183,146 0.51% 1,448,160
2008-10-15 2008-10-13 1.658 773,651 +127,647 0.41% 1,282,479
2008-09-29 2008-09-25 2.306 646,004 +55,498 0.34% 1,489,919
2008-09-24 2008-09-22 2.324 590,506 +5,550 0.31% 1,372,560
2008-09-11 2008-09-09 2.378 584,956 -5,550 0.31% 1,391,280
2008-09-09 2008-09-05 2.342 590,506 +11,100 0.31% 1,383,200
2008-09-08 2008-09-04 2.396 579,406 -27,749 0.31% 1,388,520
2008-08-27 2008-08-25 2.378 607,155 +6,659 0.32% 1,444,079
2008-08-25 2008-08-20 2.721 600,496 +16,650 0.32% 1,633,821
2008-08-19 2008-08-15 2.775 583,846 +5,550 0.31% 1,620,080
2008-08-18 2008-08-14 2.937 578,296 +27,749 0.31% 1,698,460
2008-08-15 2008-08-13 2.847 550,547 +5,550 0.29% 1,567,361
2008-08-14 2008-08-12 3.045 544,997 +2,220 0.29% 1,659,580
2008-08-13 2008-08-11 3.243 542,777 +33,299 0.29% 1,760,400
2008-07-28 2008-07-24 3.964 509,478 -55,498 0.27% 2,019,601
2008-07-18 2008-07-16 3.766 564,976 -3,330 0.30% 2,127,618
2008-07-11 2008-07-09 4.036 568,306 +5,550 0.30% 2,293,759
2008-07-09 2008-07-07 3.982 562,756 -55,499 0.30% 2,240,938
2008-07-04 2008-07-02 3.856 618,255 +105,447 0.33% 2,383,959
2008-07-03 2008-06-30 3.748 512,808 -49,948 0.27% 1,921,921
2008-06-30 2008-06-26 3.982 562,756 -11,100 0.30% 2,240,938
2008-06-27 2008-06-25 4.036 573,856 +5,550 0.30% 2,316,159
2008-06-26 2008-06-24 3.928 568,306 +11,099 0.30% 2,232,319
2008-06-25 2008-06-23 4.162 557,207 +11,100 0.30% 2,319,242
2008-06-24 2008-06-20 4.072 546,107 +7,770 0.29% 2,223,841
2008-06-16 2008-06-12 4.739 538,337 -52,169 0.29% 2,551,100
2008-06-06 2008-06-04 5.279 590,506 -11,100 0.31% 3,117,521
2008-06-04 2008-06-02 5.406 601,606 +49,949 0.32% 3,252,002
2008-05-27 2008-05-23 5.243 551,657 -11,099 0.29% 2,892,541
2008-05-26 2008-05-22 5.460 562,756 -11,100 0.30% 3,072,417
2008-05-22 2008-05-20 5.424 573,856 -22,200 0.30% 3,112,339
2008-05-21 2008-05-19 5.730 596,056 +57,719 0.32% 3,415,322
2008-05-20 2008-05-16 5.730 538,337 +5,550 0.29% 3,084,600
2008-05-16 2008-05-14 5.650 532,787 +11,100 0.28% 3,010,453
2008-05-15 2008-05-13 5.559 521,687 +7,634 0.28% 2,900,036
2008-05-13 2008-05-08 5.687 514,053 +10,937 0.28% 2,923,398
2008-05-09 2008-05-07 5.596 503,116 -8,750 0.27% 2,815,200
2008-05-08 2008-05-06 5.632 511,866 -2,187 0.28% 2,882,881
2008-05-07 2008-05-05 5.431 514,053 +2,187 0.28% 2,791,799
2008-05-06 2008-05-02 5.340 511,866 -5,468 0.28% 2,733,121
2008-05-05 2008-04-30 5.285 517,334 +7,656 0.28% 2,733,938
2008-05-02 2008-04-29 5.650 509,678 +5,468 0.27% 2,879,878
2008-04-30 2008-04-28 5.559 504,210 -16,406 0.27% 2,802,882
2008-04-29 2008-04-25 5.449 520,616 -14,218 0.28% 2,836,962
2008-04-28 2008-04-24 5.522 534,834 -27,343 0.29% 2,953,559
2008-04-25 2008-04-23 5.303 562,177 -33,906 0.30% 2,981,198
2008-04-24 2008-04-22 5.102 596,083 -18,593 0.32% 3,041,100
2008-04-23 2008-04-21 4.882 614,676 +22,968 0.33% 3,001,078
2008-04-22 2008-04-18 4.956 591,708 +18,593 0.32% 2,932,219
2008-04-21 2008-04-17 4.956 573,115 +13,125 0.31% 2,840,081
2008-04-18 2008-04-16 5.029 559,990 -13,125 0.30% 2,816,000
2008-04-17 2008-04-15 5.303 573,115 -14,218 0.31% 3,039,202
2008-04-16 2008-04-14 5.413 587,333 +36,093 0.32% 3,179,039
2008-04-15 2008-04-11 5.760 551,240 -43,749 0.30% 3,175,199
2008-04-14 2008-04-10 5.687 594,989 +16,406 0.32% 3,383,678
2008-04-11 2008-04-09 5.614 578,583 -48,124 0.31% 3,248,058
2008-04-10 2008-04-08 5.797 626,707 +57,967 0.34% 3,632,817
2008-04-09 2008-04-07 5.522 568,740 +16,406 0.31% 3,140,801
2008-04-08 2008-04-03 5.321 552,334 +15,312 0.30% 2,939,101
2008-04-07 2008-04-02 5.358 537,022 +5,469 0.29% 2,877,262
2008-04-02 2008-03-31 5.340 531,553 -3,281 0.29% 2,838,240
2008-04-01 2008-03-28 5.413 534,834 +10,937 0.29% 2,894,879
2008-03-28 2008-03-26 5.394 523,897 +10,937 0.28% 2,826,101
2008-03-19 2008-03-17 5.376 512,960 +5,469 0.28% 2,757,722
2008-03-18 2008-03-14 6.437 507,491 -71,092 0.27% 3,266,561
2008-03-17 2008-03-13 5.559 578,583 -5,469 0.31% 3,216,318
2008-03-12 2008-03-10 5.980 584,052 +5,469 0.31% 3,492,360
2008-03-11 2008-03-07 6.309 578,583 -16,406 0.31% 3,650,098
2008-03-07 2008-03-05 6.217 594,989 +21,874 0.32% 3,699,198
2008-03-06 2008-03-04 6.071 573,115 -10,937 0.31% 3,479,362
2008-03-05 2008-03-03 6.272 584,052 +3,281 0.31% 3,663,240
2008-02-20 2008-02-18 6.108 580,771 -5,468 0.31% 3,547,081
2008-02-15 2008-02-13 6.034 586,239 +5,468 0.32% 3,537,597
2008-02-12 2008-02-06 6.034 580,771 +21,875 0.31% 3,504,601
2008-02-11 2008-02-04 6.016 558,896 +5,468 0.30% 3,362,379
2008-02-05 2008-02-01 6.089 553,428 +56,874 0.30% 3,369,963
2008-02-04 2008-01-31 6.949 496,554 -57,967 0.27% 3,450,403
2008-01-31 2008-01-29 5.943 554,521 +5,468 0.30% 3,295,498
2008-01-25 2008-01-23 5.138 549,053 -2,187 0.30% 2,821,242
2008-01-16 2008-01-14 6.674 551,240 -5,469 0.30% 3,679,199
2008-01-10 2008-01-08 7.150 556,709 -9,843 0.30% 3,980,382
2008-01-08 2008-01-04 7.150 566,552 +6,562 0.30% 4,050,758
2008-01-04 2008-01-02 6.949 559,990 +2,188 0.30% 3,891,200
2008-01-03 2007-12-31 6.930 557,802 -10,938 0.30% 3,865,797
2007-12-28 2007-12-24 6.766 568,740 +3,281 0.31% 3,848,001
2007-12-21 2007-12-19 6.034 565,459 -10,937 0.30% 3,412,202
2007-12-20 2007-12-18 6.162 576,396 -16,406 0.31% 3,551,981
2007-12-19 2007-12-17 6.126 592,802 -5,469 0.32% 3,631,401
2007-12-14 2007-12-12 6.729 598,271 +4,375 0.32% 4,025,923
2007-12-12 2007-12-10 7.186 593,896 +5,469 0.32% 4,267,983
2007-12-10 2007-12-06 7.040 588,427 -2,187 0.32% 4,142,600
2007-12-05 2007-12-03 7.077 590,614 +16,406 0.32% 4,179,597
2007-11-28 2007-11-26 6.784 574,208 +3,281 0.31% 3,895,497
2007-11-21 2007-11-19 6.839 570,927 +54,686 0.31% 3,904,558
2007-11-19 2007-11-15 7.314 516,241 -5,468 0.28% 3,776,002
2007-11-16 2007-11-14 7.497 521,709 +5,468 0.28% 3,911,397
2007-11-15 2007-11-13 7.296 516,241 -16,406 0.28% 3,766,562
2007-11-09 2007-11-07 8.320 532,647 +6,563 0.29% 4,431,703
2007-11-08 2007-11-06 8.338 526,084 +2,187 0.28% 4,386,717
2007-11-06 2007-11-02 8.777 523,897 +5,469 0.28% 4,598,401
2007-11-05 2007-11-01 8.832 518,428 +10,937 0.28% 4,578,838
2007-11-02 2007-10-31 9.289 507,491 -18,593 0.27% 4,714,241
2007-11-01 2007-10-30 8.759 526,084 -19,687 0.28% 4,607,977
2007-10-31 2007-10-29 8.192 545,771 -54,687 0.29% 4,471,036
2007-10-30 2007-10-26 8.192 600,458 +32,812 0.32% 4,919,040
2007-10-29 2007-10-25 8.448 567,646 -10,937 0.31% 4,795,560
2007-10-26 2007-10-24 8.741 578,583 -16,406 0.31% 5,057,237
2007-10-25 2007-10-23 8.503 594,989 +2,187 0.32% 5,059,197
2007-10-24 2007-10-22 8.393 592,802 +8,750 0.32% 4,975,561
2007-10-23 2007-10-18 8.613 584,052 -31,718 0.31% 5,030,280
2007-10-22 2007-10-17 8.393 615,770 +16,406 0.33% 5,168,338
2007-10-18 2007-10-16 8.594 599,364 +5,468 0.32% 5,151,198
2007-10-17 2007-10-15 8.485 593,896 -5,468 0.32% 5,039,044
2007-10-16 2007-10-12 8.357 599,364 +5,468 0.32% 5,008,718
2007-10-15 2007-10-11 8.284 593,896 +54,687 0.32% 4,919,583
2007-10-12 2007-10-10 8.430 539,209 -5,469 0.29% 4,545,459
2007-10-11 2007-10-09 8.503 544,678 +5,469 0.29% 4,631,402
2007-10-10 2007-10-08 8.412 539,209 -10,937 0.29% 4,535,599
2007-10-08 2007-10-04 7.863 550,146 +10,937 0.30% 4,325,797
2007-10-05 2007-10-03 7.954 539,209 +8,750 0.29% 4,289,099
2007-10-04 2007-10-02 8.997 530,459 +10,937 0.29% 4,772,398
2007-10-02 2007-09-27 8.850 519,522 -21,875 0.28% 4,598,001
2007-09-28 2007-09-25 7.845 541,397 -3,281 0.29% 4,247,104
2007-09-27 2007-09-24 8.009 544,678 +10,938 0.29% 4,362,482
2007-09-25 2007-09-21 7.936 533,740 +16,406 0.29% 4,235,837
2007-09-24 2007-09-20 8.101 517,334 +29,530 0.28% 4,190,776
2007-09-21 2007-09-19 8.137 487,804 +13,125 0.26% 3,969,402
2007-09-19 2007-09-17 8.284 474,679 -82,030 0.26% 3,932,040
2007-09-13 2007-09-11 8.521 556,709 +52,499 0.30% 4,743,882
2007-09-12 2007-09-10 8.668 504,210 +27,344 0.27% 4,370,283
2007-09-11 2007-09-07 8.722 476,866 +7,656 0.26% 4,159,436
2007-09-10 2007-09-06 8.777 469,210 +3,281 0.25% 4,118,397
2007-09-07 2007-09-05 8.759 465,929 +4,375 0.25% 4,081,079
2007-09-05 2007-09-03 9.070 461,554 +9,843 0.25% 4,186,238
2007-09-04 2007-08-31 9.234 451,711 +32,812 0.24% 4,171,303
2007-09-03 2007-08-30 8.924 418,899 +10,938 0.23% 3,738,082
2007-08-31 2007-08-29 8.814 407,961 +31,718 0.22% 3,595,716
2007-08-30 2007-08-28 9.472 376,243 -5,469 0.20% 3,563,838
2007-08-29 2007-08-27 9.984 381,712 -8,750 0.21% 3,811,081
2007-08-28 2007-08-24 9.326 390,462 -2,187 0.21% 3,641,402
2007-08-27 2007-08-23 9.234 392,649 -21,875 0.21% 3,625,898
2007-08-24 2007-08-22 9.088 414,524 +4,375 0.22% 3,767,262
2007-08-22 2007-08-20 8.082 410,149 -5,469 0.22% 3,315,001
2007-08-20 2007-08-16 7.314 415,618 -10,937 0.22% 3,040,003
2007-08-17 2007-08-15 7.863 426,555 +10,937 0.23% 3,354,001
2007-08-16 2007-08-14 8.485 415,618 -10,937 0.22% 3,526,404
2007-08-15 2007-08-13 7.479 426,555 +5,469 0.23% 3,190,201
2007-08-14 2007-08-10 7.205 421,086 +13,125 0.23% 3,033,799
2007-08-10 2007-08-08 7.314 407,961 +16,406 0.22% 2,983,997
2007-08-09 2007-08-07 7.241 391,555 -2,188 0.21% 2,835,357
2007-08-06 2007-08-02 7.936 393,743 -5,469 0.21% 3,124,801
2007-08-02 2007-07-31 8.741 399,212 +2,188 0.21% 3,489,404
2007-07-31 2007-07-27 8.649 397,024 +8,750 0.21% 3,433,979
2007-07-30 2007-07-26 8.905 388,274 +5,468 0.21% 3,457,698
2007-07-26 2007-07-24 9.125 382,806 -38,280 0.21% 3,493,003
2007-07-25 2007-07-23 9.308 421,086 -10,937 0.23% 3,919,298
2007-07-24 2007-07-20 9.362 432,023 -5,469 0.23% 4,044,795
2007-07-19 2007-07-17 9.417 437,492 +5,469 0.24% 4,119,999
2007-07-18 2007-07-16 9.472 432,023 +3,281 0.23% 4,092,195
2007-07-17 2007-07-13 9.582 428,742 -5,469 0.23% 4,108,157
2007-07-16 2007-07-12 9.655 434,211 +4,375 0.23% 4,192,320
2007-07-13 2007-07-11 9.600 429,836 +9,844 0.23% 4,126,500
2007-07-12 2007-07-10 9.180 419,992 +14,218 0.23% 3,855,356
2007-07-11 2007-07-09 9.929 405,774 +10,937 0.22% 4,029,060
2007-07-10 2007-07-06 9.966 394,837 +27,344 0.21% 3,934,903
2007-07-05 2007-07-03 10.606 367,493 +16,406 0.20% 3,897,596
2007-07-03 2007-06-28 10.588 351,087 -14,219 0.19% 3,717,175
2007-06-29 2007-06-27 10.240 365,306 -8,750 0.20% 3,740,801
2007-06-27 2007-06-25 10.460 374,056 +5,469 0.20% 3,912,482
2007-06-26 2007-06-22 10.386 368,587 0.20% 3,828,319

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