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: SHENWAN HONGYUAN SECURITIES (H.K.) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.750 3,034,280 +0 0.70% 20,481,390
2025-10-13 2025-10-09 7.030 3,034,280 +0 0.70% 21,330,988
2025-10-10 2025-10-08 7.050 3,034,280 +0 0.70% 21,391,674
2025-10-09 2025-10-06 7.180 3,034,280 +0 0.70% 21,786,130
2025-10-08 2025-10-03 7.130 3,034,280 +0 0.70% 21,634,416
2025-10-06 2025-10-02 7.200 3,034,280 +10,000 0.70% 21,846,816
2025-10-02 2025-09-29 7.150 3,024,280 +5,000 0.69% 21,623,602
2025-09-29 2025-09-25 7.280 3,019,280 +79,000 0.69% 21,980,358
2025-09-26 2025-09-24 7.650 2,940,280 +30,000 0.67% 22,493,142
2025-09-24 2025-09-22 8.170 2,910,280 +91,000 0.67% 23,776,988
2025-09-22 2025-09-18 8.470 2,819,280 +1,000 0.65% 23,879,302
2025-09-18 2025-09-16 8.900 2,818,280 -5,000 0.65% 25,082,692
2025-09-17 2025-09-15 8.680 2,823,280 +1,000 0.65% 24,506,070
2025-09-15 2025-09-11 8.590 2,822,280 +37,000 0.65% 24,243,385
2025-09-12 2025-09-10 8.730 2,785,280 +1,000 0.64% 24,315,494
2025-09-11 2025-09-09 8.910 2,784,280 -24,000 0.64% 24,807,935
2025-09-10 2025-09-08 8.780 2,808,280 -7,000 0.64% 24,656,698
2025-09-09 2025-09-05 8.680 2,815,280 +10,000 0.65% 24,436,630
2025-08-22 2025-08-20 7.890 2,805,280 +84,000 0.64% 22,133,659
2025-08-20 2025-08-18 8.520 2,721,280 +1,000 0.62% 23,185,306
2025-08-15 2025-08-13 8.410 2,720,280 +88,000 0.62% 22,877,555
2025-08-14 2025-08-12 8.780 2,632,280 +96,000 0.60% 23,111,418
2025-08-13 2025-08-11 8.500 2,536,280 +35,000 0.58% 21,558,380
2025-08-11 2025-08-07 8.670 2,501,280 +190,000 0.57% 21,686,098
2025-08-08 2025-08-06 8.420 2,311,280 +204,000 0.53% 19,460,978
2025-08-06 2025-08-04 9.000 2,107,280 +5,000 0.48% 18,965,520
2025-08-05 2025-08-01 9.430 2,102,280 -4,000 0.48% 19,824,500
2025-08-01 2025-07-30 10.240 2,106,280 -67,000 0.48% 21,568,307
2025-07-30 2025-07-28 11.080 2,173,280 +97,000 0.50% 24,079,942
2025-07-29 2025-07-25 11.920 2,076,280 +124,200 0.48% 24,749,258
2025-07-25 2025-07-23 8.970 1,952,080 -1,000 0.45% 17,510,158
2025-07-24 2025-07-22 8.660 1,953,080 +103,000 0.61% 16,913,673
2025-07-23 2025-07-21 8.580 1,850,080 -21,000 0.58% 15,873,686
2025-07-22 2025-07-18 8.830 1,871,080 +80,000 0.59% 16,521,636
2025-07-21 2025-07-17 8.230 1,791,080 -1,000 0.56% 14,740,588
2025-07-17 2025-07-15 8.480 1,792,080 -139,000 0.56% 15,196,838
2025-07-15 2025-07-11 9.000 1,931,080 +140,000 0.61% 17,379,720
2025-07-14 2025-07-10 8.850 1,791,080 -2,000 0.56% 15,851,058
2025-07-11 2025-07-09 9.400 1,793,080 -174,000 0.56% 16,854,952
2025-07-10 2025-07-08 8.730 1,967,080 -2,000 0.62% 17,172,608
2025-07-09 2025-07-07 7.250 1,969,080 +162,900 0.62% 14,275,830
2025-07-04 2025-07-02 5.740 1,806,180 +3,000 0.57% 10,367,473
2025-06-23 2025-06-19 6.500 1,803,180 +6,000 0.57% 11,720,670
2025-06-09 2025-06-05 5.560 1,797,180 -1,000 0.56% 9,992,321
2025-06-05 2025-06-03 5.850 1,798,180 -5,000 0.56% 10,519,353
2025-05-29 2025-05-27 4.300 1,803,180 -900 0.57% 7,753,674
2025-03-18 2025-03-14 4.700 1,804,080 -5,000 0.57% 8,479,176
2025-03-17 2025-03-13 4.440 1,809,080 -7,700 0.57% 8,032,315
2025-02-19 2025-02-17 3.000 1,816,780 -5,000 0.57% 5,450,340
2024-10-08 2024-10-04 2.920 1,821,780 -5,000 0.57% 5,319,598
2024-08-19 2024-08-15 1.920 1,826,780 +9,020 0.57% 3,507,418
2024-06-12 2024-06-07 2.540 1,817,760 -158 0.57% 4,617,110
2024-05-07 2024-05-03 2.020 1,817,918 +10,900 0.57% 3,672,194
2024-03-12 2024-03-08 1.500 1,807,018 -18,000 0.57% 2,710,527
2024-02-20 2024-02-16 1.740 1,825,018 +2,000 0.57% 3,175,531
2024-01-25 2024-01-23 1.740 1,823,018 -100 0.57% 3,172,051
2023-12-20 2023-12-18 2.020 1,823,118 -1,025 0.57% 3,682,698
2023-12-18 2023-12-14 2.100 1,824,143 -100 0.57% 3,830,700
2023-01-04 2022-12-30 3.760 1,824,243 -35,500 0.57% 6,859,154
2022-12-30 2022-12-28 3.940 1,859,743 -5,900 0.58% 7,327,387
2022-09-29 2022-09-27 3.680 1,865,643 -62 0.59% 6,865,566
2022-03-17 2022-03-15 4.100 1,865,705 +2,000 0.59% 7,649,390
2022-01-24 2022-01-20 4.920 1,863,705 -20,300 0.58% 9,169,429
2022-01-21 2022-01-19 4.780 1,884,005 -4,700 0.59% 9,005,544
2022-01-20 2022-01-18 4.800 1,888,705 +25,000 0.59% 9,065,784
2022-01-10 2022-01-06 4.840 1,863,705 -7,200 0.58% 9,020,332
2021-09-23 2021-09-20 4.940 1,870,905 +1,800 0.59% 9,242,271
2021-09-16 2021-09-14 5.600 1,869,105 -100,000 0.59% 10,466,988
2021-07-28 2021-07-26 5.900 1,969,105 +1,200 0.62% 11,617,719
2021-07-26 2021-07-22 6.400 1,967,905 -5,000 0.62% 12,594,592
2021-07-19 2021-07-15 6.800 1,972,905 -19,500 0.62% 13,415,754
2021-07-16 2021-07-14 6.300 1,992,405 +10,000 0.63% 12,552,152
2021-07-08 2021-07-06 6.300 1,982,405 -5,000 0.62% 12,489,152
2021-07-06 2021-07-02 6.600 1,987,405 +15,000 0.62% 13,116,873
2021-07-05 2021-06-30 7.000 1,972,405 +27,500 0.62% 13,806,835
2021-07-02 2021-06-29 6.700 1,944,905 -2,500 0.61% 13,030,864
2021-06-29 2021-06-25 6.800 1,947,405 -20,000 0.61% 13,242,354
2021-06-28 2021-06-24 7.000 1,967,405 -2,520 0.62% 13,771,835
2021-06-25 2021-06-23 6.200 1,969,925 +47,500 0.62% 12,213,535
2021-06-10 2021-06-08 5.700 1,922,425 -2,500 0.60% 10,957,822
2021-06-09 2021-06-07 5.600 1,924,925 +2,500 0.60% 10,779,580
2021-06-01 2021-05-28 5.700 1,922,425 -2,500 0.60% 10,957,822
2021-05-31 2021-05-27 5.800 1,924,925 -15,000 0.60% 11,164,565
2021-05-28 2021-05-26 5.800 1,939,925 -10,000 0.61% 11,251,565
2021-05-27 2021-05-25 5.800 1,949,925 -27,500 0.61% 11,309,565
2021-05-24 2021-05-20 5.800 1,977,425 +2,500 0.62% 11,469,065
2021-05-18 2021-05-14 5.700 1,974,925 +22,500 0.62% 11,257,072
2021-05-14 2021-05-12 5.600 1,952,425 -40,800 0.61% 10,933,580
2021-05-12 2021-05-10 5.600 1,993,225 +40,800 0.63% 11,162,060
2021-05-05 2021-05-03 5.900 1,952,425 -136,093 0.61% 11,519,307
2021-05-04 2021-04-30 5.900 2,088,518 +2,500 0.66% 12,322,256
2021-05-03 2021-04-29 5.900 2,086,018 +2,500 0.65% 12,307,506
2021-04-29 2021-04-27 6.000 2,083,518 -10,000 0.65% 12,501,108
2021-04-28 2021-04-26 5.900 2,093,518 -15,000 0.66% 12,351,756
2021-04-27 2021-04-23 5.800 2,108,518 -10,000 0.66% 12,229,404
2021-04-22 2021-04-20 5.900 2,118,518 +15,000 0.66% 12,499,256
2021-04-21 2021-04-19 6.100 2,103,518 +32,100 0.66% 12,831,460
2021-04-20 2021-04-16 6.200 2,071,418 +35,800 0.65% 12,842,792
2021-04-19 2021-04-15 6.000 2,035,618 +45,000 0.64% 12,213,708
2021-04-15 2021-04-13 7.900 1,990,618 +827,783 0.62% 15,725,882
2021-03-31 2021-03-29 8.400 1,162,835 +48,400 0.66% 9,767,814
2021-03-30 2021-03-26 9.400 1,114,435 +40,700 0.63% 10,475,689
2021-03-29 2021-03-25 8.700 1,073,735 -1,500 0.61% 9,341,494
2021-03-25 2021-03-23 8.000 1,075,235 -20,000 0.61% 8,601,880
2021-03-22 2021-03-18 7.900 1,095,235 -1,000 0.62% 8,652,356
2021-03-12 2021-03-10 8.100 1,096,235 -200 0.62% 8,879,504
2021-03-11 2021-03-09 8.044 1,096,435 +100 0.62% 8,820,210
2021-03-10 2021-03-08 8.044 1,096,335 -270,863 0.62% 8,819,406
2021-03-08 2021-03-04 6.918 1,367,198 +3,108 0.62% 9,458,580
2021-03-05 2021-03-03 7.401 1,364,090 +1,243 0.62% 10,095,479
2021-02-26 2021-02-24 7.079 1,362,847 -12,431 0.62% 9,647,745
2021-02-25 2021-02-23 7.723 1,375,278 +19,889 0.62% 10,620,814
2021-02-19 2021-02-17 9.171 1,355,389 -3,108 0.62% 12,429,821
2021-02-18 2021-02-16 8.205 1,358,497 +6,216 0.62% 11,146,921
2021-02-17 2021-02-11 6.436 1,352,281 -6,216 0.61% 8,702,680
2021-02-16 2021-02-09 6.194 1,358,497 +4,973 0.62% 8,414,832
2021-02-05 2021-02-03 6.033 1,353,524 -3,108 0.61% 8,166,261
2021-01-27 2021-01-25 5.631 1,356,632 -6,215 0.62% 7,639,346
2021-01-21 2021-01-19 5.148 1,362,847 +28,591 0.62% 7,016,542
2021-01-14 2021-01-12 5.148 1,334,256 +124 0.61% 6,869,343
2021-01-05 2020-12-31 7.884 1,334,132 -37,293 0.61% 10,517,704
2021-01-04 2020-12-29 9.332 1,371,425 +49,724 0.62% 12,797,529
2020-12-29 2020-12-24 8.527 1,321,701 +2,859 0.60% 11,270,291
2020-12-22 2020-12-18 7.562 1,318,842 -1,740 0.60% 9,972,790
2020-11-02 2020-10-29 7.642 1,320,582 -6,216 0.60% 10,092,181
2020-10-30 2020-10-28 8.044 1,326,798 -6,215 0.60% 10,673,353
2020-09-04 2020-09-02 8.044 1,333,013 -21,754 0.61% 10,723,349
2020-09-03 2020-09-01 7.723 1,354,767 +21,754 0.62% 10,462,414
2020-07-29 2020-07-27 7.562 1,333,013 +6,215 0.61% 10,079,948
2020-07-24 2020-07-22 8.044 1,326,798 +2,984 0.60% 10,673,353
2020-07-23 2020-07-21 8.688 1,323,814 +124 0.60% 11,501,296
2020-07-08 2020-07-06 9.814 1,323,690 -5,594 0.60% 12,990,988
2020-07-07 2020-07-03 9.010 1,329,284 +1,865 0.60% 11,976,553
2020-06-26 2020-06-23 8.366 1,327,419 -1,865 0.60% 11,105,482
2020-06-22 2020-06-18 8.044 1,329,284 -29,834 0.60% 10,693,351
2020-06-19 2020-06-17 7.320 1,359,118 +3,108 0.62% 9,949,348
2020-06-16 2020-06-12 7.320 1,356,010 -1,865 0.62% 9,926,596
2020-06-15 2020-06-11 6.596 1,357,875 -12,431 0.62% 8,957,147
2020-06-12 2020-06-10 6.275 1,370,306 -4,972 0.62% 8,598,213
2020-06-10 2020-06-08 5.872 1,375,278 -31,078 0.62% 8,076,244
2020-06-01 2020-05-28 5.470 1,406,356 -12,431 0.64% 7,693,080
2020-05-29 2020-05-27 5.390 1,418,787 +12,431 0.64% 7,646,947
2020-05-27 2020-05-25 5.470 1,406,356 -1,243 0.64% 7,693,080
2020-05-22 2020-05-20 6.114 1,407,599 -12,431 0.64% 8,605,747
2020-05-21 2020-05-19 5.872 1,420,030 -18,646 0.65% 8,339,047
2020-05-19 2020-05-15 5.551 1,438,676 +4,972 0.65% 7,985,611
2020-05-15 2020-05-13 5.631 1,433,704 -12,431 0.65% 8,073,347
2020-05-14 2020-05-12 5.390 1,446,135 +4,351 0.66% 7,794,346
2020-05-08 2020-05-06 4.907 1,441,784 +13,426 0.66% 7,074,994
2020-05-07 2020-05-05 4.666 1,428,358 +3,107 0.65% 6,664,401
2020-04-24 2020-04-22 4.827 1,425,251 +3,108 0.65% 6,879,211
2020-04-23 2020-04-21 4.746 1,422,143 +6,216 0.65% 6,749,807
2020-04-21 2020-04-17 5.148 1,415,927 -3,108 0.64% 7,289,821
2020-04-20 2020-04-16 5.068 1,419,035 +6,215 0.64% 7,191,669
2020-04-17 2020-04-15 5.470 1,412,820 -8,080 0.64% 7,728,439
2020-04-16 2020-04-14 5.148 1,420,900 +46,368 0.65% 7,315,425
2020-04-09 2020-04-07 4.424 1,374,532 -7,086 0.62% 6,081,540
2020-04-03 2020-04-01 4.183 1,381,618 +6,215 0.63% 5,779,462
2020-04-02 2020-03-31 4.424 1,375,403 +12,431 0.62% 6,085,394
2020-03-20 2020-03-18 4.344 1,362,972 +2,487 0.62% 5,920,750
2020-03-12 2020-03-10 5.953 1,360,485 -3,730 0.62% 8,098,816
2020-03-05 2020-03-03 6.436 1,364,215 -4,972 0.62% 8,779,481
2020-03-03 2020-02-28 6.355 1,369,187 -7,459 0.62% 8,701,336
2020-03-02 2020-02-27 6.516 1,376,646 +7,459 0.63% 8,970,225
2020-02-26 2020-02-24 6.757 1,369,187 -6,340 0.62% 9,252,053
2020-02-25 2020-02-21 6.918 1,375,527 +18,771 0.62% 9,516,201
2020-02-21 2020-02-19 6.838 1,356,756 +3,108 0.62% 9,277,196
2020-02-20 2020-02-18 6.516 1,353,648 -3,108 0.62% 8,820,370
2020-02-11 2020-02-07 6.436 1,356,756 -21,754 0.62% 8,731,479
2020-02-03 2020-01-30 6.114 1,378,510 +186,588 0.63% 8,427,904
2020-01-31 2020-01-29 6.275 1,191,922 +142,832 0.54% 7,478,913
2020-01-23 2020-01-21 6.918 1,049,090 -3,730 0.48% 7,257,838
2020-01-09 2020-01-07 6.999 1,052,820 +3,730 0.48% 7,368,336
2020-01-08 2020-01-06 6.838 1,049,090 +3,107 0.48% 7,173,444
2020-01-03 2019-12-31 6.999 1,045,983 +3,357 0.48% 7,320,486
2019-12-30 2019-12-24 6.999 1,042,626 +105,414 0.47% 7,296,992
2019-12-27 2019-12-20 7.079 937,212 +6,215 0.43% 6,634,628
2019-12-23 2019-12-19 7.320 930,997 +245,387 0.42% 6,815,312
2019-12-13 2019-12-11 7.320 685,610 -3,108 0.31% 5,018,970
2019-12-12 2019-12-10 7.320 688,718 +6,216 0.31% 5,041,722
2019-12-05 2019-12-03 7.481 682,502 +5,594 0.31% 5,106,025
2019-11-22 2019-11-20 7.642 676,908 +3,729 0.31% 5,173,081
2019-11-21 2019-11-19 7.642 673,179 -31,077 0.31% 5,144,584
2019-11-20 2019-11-18 7.723 704,256 -31,078 0.32% 5,438,734
2019-11-13 2019-11-11 7.884 735,334 -62,154 0.33% 5,797,046
2019-11-08 2019-11-06 8.044 797,488 -2,238 0.36% 6,415,348
2019-11-04 2019-10-31 7.964 799,726 +38,536 0.36% 6,369,018
2019-11-01 2019-10-30 8.205 761,190 -26,105 0.35% 6,245,818
2019-10-31 2019-10-29 8.205 787,295 +5,345 0.36% 6,460,018
2019-10-30 2019-10-28 8.366 781,950 +67,127 0.36% 6,541,967
2019-10-29 2019-10-25 8.044 714,823 -3,107 0.32% 5,750,354
2019-10-15 2019-10-11 7.723 717,930 -4,351 0.33% 5,544,334
2019-10-11 2019-10-09 7.723 722,281 -1,243 0.33% 5,577,935
2019-10-08 2019-10-03 7.884 723,524 -93,232 0.33% 5,703,942
2019-09-25 2019-09-23 7.964 816,756 +31,077 0.37% 6,504,645
2019-09-18 2019-09-16 8.205 785,679 +37,293 0.36% 6,446,758
2019-09-17 2019-09-13 8.366 748,386 +3,108 0.34% 6,261,164
2019-09-11 2019-09-09 8.205 745,278 +6,215 0.34% 6,115,254
2019-09-10 2019-09-06 8.205 739,063 +18,647 0.34% 6,064,258
2019-09-09 2019-09-05 8.366 720,416 +24,861 0.33% 6,027,160
2019-08-28 2019-08-26 8.366 695,555 -4,972 0.32% 5,819,168
2019-08-27 2019-08-23 8.688 700,527 +42,265 0.32% 6,086,179
2019-08-21 2019-08-19 8.527 658,262 +3,108 0.30% 5,613,073
2019-08-06 2019-08-02 8.849 655,154 +18,646 0.30% 5,797,385
2019-07-30 2019-07-26 9.814 636,508 +11,188 0.29% 6,246,831
2019-07-29 2019-07-25 9.814 625,320 +18,647 0.28% 6,137,029
2019-07-26 2019-07-24 9.814 606,673 +1,864 0.28% 5,954,024
2019-07-23 2019-07-19 10.780 604,809 +6,464 0.27% 6,519,572
2019-07-22 2019-07-18 9.653 598,345 +12,431 0.27% 5,776,024
2019-07-19 2019-07-17 9.653 585,914 +6,216 0.27% 5,656,023
2019-07-18 2019-07-16 9.814 579,698 +6,215 0.26% 5,689,285
2019-07-09 2019-07-05 8.688 573,483 +6,216 0.26% 4,982,420
2019-07-08 2019-07-04 8.688 567,267 -6,216 0.26% 4,928,416
2019-07-04 2019-07-02 9.010 573,483 -24,862 0.26% 5,166,954
2019-06-28 2019-06-26 8.527 598,345 -31,077 0.27% 5,102,154
2019-06-24 2019-06-20 8.849 629,422 +37,293 0.29% 5,569,685
2019-06-21 2019-06-19 9.010 592,129 +12,431 0.27% 5,334,951
2019-06-12 2019-06-10 9.332 579,698 +6,215 0.26% 5,409,484
2019-05-17 2019-05-15 10.136 573,483 +1,865 0.26% 5,812,824
2019-04-29 2019-04-25 12.228 571,618 +6,215 0.26% 6,989,491
2019-04-26 2019-04-24 13.032 565,403 -13,798 0.26% 7,368,332
2019-04-25 2019-04-23 13.997 579,201 -42,141 0.26% 8,107,269
2019-04-24 2019-04-18 13.836 621,342 -31,077 0.28% 8,597,164
2019-04-23 2019-04-17 14.480 652,419 -13,799 0.30% 9,447,027
2019-04-18 2019-04-16 14.641 666,218 +1,865 0.30% 9,754,024
2019-04-12 2019-04-10 13.997 664,353 +4,724 0.30% 9,299,170
2019-04-11 2019-04-09 14.319 659,629 +13,052 0.30% 9,445,301
2019-04-10 2019-04-08 13.193 646,577 -2,486 0.29% 8,530,219
2019-04-09 2019-04-04 12.388 649,063 -4,102 0.29% 8,040,881
2019-04-08 2019-04-03 12.710 653,165 +2,859 0.30% 8,301,872
2019-04-04 2019-04-02 11.745 650,306 -185,842 0.30% 7,637,772
2019-04-03 2019-04-01 10.458 836,148 +75,828 0.38% 8,744,250
2019-04-02 2019-03-29 9.653 760,320 -3,107 0.35% 7,339,622
2019-04-01 2019-03-28 9.653 763,427 +19,267 0.35% 7,369,615
2019-03-13 2019-03-11 9.010 744,160 -1,243 0.34% 6,704,716
2019-03-12 2019-03-08 8.849 745,403 -24,862 0.34% 6,595,988
2019-03-07 2019-03-05 9.653 770,265 +24,862 0.35% 7,435,625
2019-03-01 2019-02-27 9.975 745,403 -1,243 0.34% 7,435,478
2019-02-26 2019-02-22 9.492 746,646 +1,243 0.34% 7,087,496
2018-12-11 2018-12-07 8.205 745,403 +33,191 0.34% 6,116,280
2018-12-10 2018-12-06 8.205 712,212 +46,492 0.32% 5,843,937
2018-12-07 2018-12-05 8.366 665,720 +47,486 0.30% 5,569,561
2018-12-06 2018-12-04 8.527 618,234 +46,989 0.28% 5,271,750
2018-12-03 2018-11-29 8.688 571,245 +83,909 0.26% 4,962,977
2018-11-30 2018-11-28 8.366 487,336 +307,665 0.22% 4,077,161
2018-11-05 2018-11-01 9.492 179,671 -1,243 0.08% 1,705,517
2018-10-30 2018-10-26 9.492 180,914 -3,107 0.08% 1,717,316
2018-10-16 2018-10-12 9.814 184,021 +3,729 0.08% 1,806,023
2018-10-04 2018-10-02 10.297 180,292 +4,972 0.08% 1,856,447
2018-07-06 2018-07-04 13.676 175,320 -1,243 0.08% 2,397,598
2018-06-29 2018-06-27 14.480 176,563 -3,108 0.08% 2,556,632
2018-06-01 2018-05-30 16.250 179,671 -3,107 0.08% 2,919,614
2018-05-28 2018-05-24 16.893 182,778 -1,865 0.08% 3,087,730
2018-05-07 2018-05-03 15.445 184,643 -3,108 0.08% 2,851,873
2018-04-25 2018-04-23 14.641 187,751 -3,107 0.09% 2,748,842
2018-04-23 2018-04-19 14.319 190,858 -2,487 0.09% 2,732,917
2018-04-11 2018-04-09 14.802 193,345 -373 0.09% 2,861,850
2018-04-03 2018-03-28 14.963 193,718 +3,108 0.09% 2,898,538
2018-03-28 2018-03-26 14.963 190,610 -4,972 0.09% 2,852,034
2018-03-23 2018-03-21 16.089 195,582 -7,459 0.09% 3,146,697
2018-03-20 2018-03-16 17.215 203,041 +1,243 0.09% 3,495,373
2018-03-19 2018-03-15 18.824 201,798 +2,859 0.09% 3,798,646
2018-03-15 2018-03-13 18.824 198,939 +9,324 0.09% 3,744,828
2018-03-07 2018-03-05 15.445 189,615 -3,730 0.09% 2,928,667
2018-02-26 2018-02-22 15.767 193,345 -6,215 0.09% 3,048,492
2018-02-13 2018-02-09 14.158 199,560 -3,108 0.09% 2,825,415
2018-02-08 2018-02-06 15.124 202,668 -12,431 0.09% 3,065,061
2018-01-24 2018-01-22 18.502 215,099 -6,215 0.10% 3,979,809
2018-01-17 2018-01-15 17.376 221,314 -995 0.10% 3,845,552
2018-01-08 2018-01-04 18.824 222,309 -9,323 0.10% 4,184,745
2018-01-05 2018-01-03 18.180 231,632 +6,216 0.11% 4,211,173
2018-01-04 2018-01-02 17.537 225,416 -3,357 0.10% 3,953,095
2018-01-03 2017-12-29 16.572 228,773 -1,243 0.10% 3,791,124
2017-12-28 2017-12-22 15.928 230,016 -6,215 0.10% 3,663,695
2017-12-21 2017-12-19 15.767 236,231 +3,107 0.11% 3,724,680
2017-12-18 2017-12-14 16.250 233,124 -14,295 0.11% 3,788,213
2017-12-15 2017-12-13 16.732 247,419 -6,216 0.11% 4,139,925
2017-12-14 2017-12-12 16.572 253,635 +622 0.12% 4,203,126
2017-12-13 2017-12-11 17.215 253,013 +4,724 0.11% 4,355,647
2017-12-08 2017-12-06 15.124 248,289 -1,243 0.11% 3,755,012
2017-12-05 2017-12-01 16.089 249,532 -6,216 0.11% 4,014,693
2017-11-24 2017-11-22 15.767 255,748 -1,865 0.12% 4,032,407
2017-11-23 2017-11-21 16.089 257,613 -1,864 0.12% 4,144,707
2017-11-20 2017-11-16 16.732 259,477 -1,119 0.12% 4,341,684
2017-11-17 2017-11-15 16.893 260,596 +24,862 0.12% 4,402,335
2017-11-13 2017-11-09 18.502 235,734 -3,108 0.11% 4,361,603
2017-11-10 2017-11-08 18.663 238,842 -2,486 0.11% 4,457,535
2017-11-06 2017-11-02 18.663 241,328 +622 0.11% 4,503,931
2017-11-03 2017-11-01 18.824 240,706 +1,243 0.11% 4,531,050
2017-11-02 2017-10-31 18.824 239,463 +3,107 0.11% 4,507,652
2017-10-30 2017-10-26 19.146 236,356 -9,199 0.11% 4,525,219
2017-10-26 2017-10-24 20.272 245,555 +2,362 0.11% 4,977,891
2017-10-24 2017-10-20 20.755 243,193 +373 0.11% 5,047,390
2017-10-23 2017-10-19 20.111 242,820 -3,107 0.11% 4,883,380
2017-10-20 2017-10-18 21.076 245,927 -6,216 0.11% 5,183,267
2017-10-19 2017-10-17 21.559 252,143 -5,842 0.11% 5,435,979
2017-10-18 2017-10-16 22.364 257,985 -1,244 0.12% 5,769,462
2017-10-17 2017-10-13 22.685 259,229 +11,437 0.12% 5,880,696
2017-10-16 2017-10-12 23.490 247,792 -42,390 0.11% 5,820,579
2017-10-13 2017-10-11 21.559 290,182 -18,149 0.13% 6,256,066
2017-10-12 2017-10-10 22.203 308,331 -870 0.14% 6,845,770
2017-10-11 2017-10-09 22.685 309,201 +13,674 0.14% 7,014,328
2017-10-10 2017-10-06 24.133 295,527 +83,163 0.13% 7,132,052
2017-10-09 2017-10-04 23.168 212,364 -1,243 0.10% 4,920,049
2017-10-06 2017-10-03 20.916 213,607 -3,729 0.10% 4,467,709
2017-10-04 2017-09-29 20.433 217,336 -6,216 0.10% 4,440,802
2017-10-03 2017-09-28 21.398 223,552 +8,702 0.10% 4,783,615
2017-09-29 2017-09-27 25.420 214,850 +12,182 0.10% 5,461,582
2017-09-28 2017-09-26 23.329 202,668 -3,108 0.09% 4,728,019
2017-09-27 2017-09-25 27.029 205,776 -14,295 0.09% 5,561,988
2017-09-26 2017-09-22 28.316 220,071 -33,564 0.10% 6,231,628
2017-09-25 2017-09-21 27.995 253,635 -75,580 0.12% 7,100,427
2017-09-22 2017-09-20 27.995 329,215 -11,561 0.15% 9,216,264
2017-09-21 2017-09-19 26.225 340,776 -37,044 0.15% 8,936,813
2017-09-20 2017-09-18 27.673 377,820 +76,823 0.17% 10,455,371
2017-09-19 2017-09-15 25.260 300,997 -25,234 0.14% 7,603,050
2017-09-18 2017-09-14 22.042 326,231 -65,263 0.15% 7,190,711
2017-09-15 2017-09-13 20.272 391,494 -62,154 0.18% 7,936,366
2017-09-14 2017-09-12 19.468 453,648 -44,752 0.21% 8,831,418
2017-09-13 2017-09-11 19.950 498,400 -1,865 0.23% 9,943,191
2017-09-12 2017-09-08 20.755 500,265 +11,188 0.23% 10,382,833
2017-09-11 2017-09-07 20.433 489,077 -2,486 0.22% 9,993,256
2017-09-08 2017-09-06 20.433 491,563 -23,619 0.22% 10,044,052
2017-09-07 2017-09-05 17.537 515,182 -14,917 0.23% 9,034,689
2017-09-06 2017-09-04 17.537 530,099 -18,646 0.24% 9,296,287
2017-09-05 2017-09-01 17.537 548,745 -6,216 0.25% 9,623,280
2017-09-04 2017-08-31 17.859 554,961 -15,538 0.25% 9,910,864
2017-09-01 2017-08-30 17.376 570,499 -3,108 0.26% 9,912,991
2017-08-30 2017-08-28 17.376 573,607 -4,724 0.26% 9,966,995
2017-08-09 2017-08-07 18.663 578,331 -2,983 0.26% 10,793,456
2017-07-31 2017-07-27 17.376 581,314 -622 0.26% 10,100,912
2017-07-24 2017-07-20 16.572 581,936 -24,862 0.26% 9,643,585
2017-07-18 2017-07-14 17.537 606,798 -224,378 0.28% 10,641,349
2017-07-17 2017-07-13 18.341 831,176 -48,605 0.38% 15,244,876
2017-07-14 2017-07-12 18.341 879,781 -27,472 0.40% 16,136,357
2017-07-13 2017-07-11 18.663 907,253 -95,719 0.41% 16,932,164
2017-07-06 2017-07-04 14.480 1,002,972 -7,458 0.46% 14,523,035
2017-07-05 2017-07-03 14.641 1,010,430 +7,458 0.46% 14,793,593
2017-07-04 2017-06-30 13.836 1,002,972 +2,238 0.46% 13,877,566
2017-04-27 2017-04-25 13.836 1,000,734 -3,605 0.45% 13,846,600
2017-04-26 2017-04-24 13.997 1,004,339 +3,605 0.46% 14,058,068
2017-04-03 2017-03-30 13.836 1,000,734 -55,939 0.45% 13,846,600
2017-03-08 2017-03-06 14.319 1,056,673 +248 0.48% 15,130,618
2017-02-24 2017-02-22 14.158 1,056,425 -1,740 0.48% 14,957,100
2017-02-23 2017-02-21 13.676 1,058,165 -1,492 0.48% 14,470,994
2017-02-16 2017-02-14 13.997 1,059,657 -3,108 0.48% 14,832,372
2017-02-14 2017-02-10 13.836 1,062,765 +6,340 0.48% 14,704,889
2017-01-25 2017-01-23 15.445 1,056,425 -1,491 0.48% 16,316,836
2017-01-16 2017-01-12 14.963 1,057,916 -5,470 0.48% 15,829,244
2017-01-05 2017-01-03 14.480 1,063,386 -3,108 0.48% 15,397,829
2016-12-06 2016-12-02 13.997 1,066,494 -19,641 0.48% 14,928,072
2016-12-05 2016-12-01 13.997 1,086,135 -1,118 0.49% 15,202,994
2016-12-02 2016-11-30 14.802 1,087,253 +2,734 0.49% 16,093,277
2016-11-28 2016-11-24 14.641 1,084,519 +2,114 0.49% 15,878,322
2016-11-11 2016-11-09 13.193 1,082,405 -11,188 0.49% 14,280,049
2016-11-03 2016-11-01 14.641 1,093,593 +3,356 0.50% 16,011,174
2016-10-31 2016-10-27 14.480 1,090,237 -9,323 0.50% 15,786,632
2016-10-27 2016-10-25 15.124 1,099,560 +11,188 0.50% 16,629,257
2016-10-26 2016-10-24 15.928 1,088,372 +44,751 0.49% 17,335,589
2016-10-24 2016-10-19 13.836 1,043,621 -4,102 0.47% 14,440,004
2016-10-19 2016-10-17 13.836 1,047,723 -4,102 0.48% 14,496,761
2016-10-13 2016-10-11 14.319 1,051,825 +8,204 0.48% 15,061,199
2016-10-06 2016-10-04 13.676 1,043,621 -1,864 0.47% 14,272,097
2016-09-13 2016-09-09 14.641 1,045,485 -1,244 0.48% 15,306,830
2016-09-07 2016-09-05 14.319 1,046,729 -1,243 0.48% 14,988,229
2016-08-18 2016-08-16 13.836 1,047,972 -12,431 0.48% 14,500,206
2016-08-17 2016-08-15 13.354 1,060,403 -11,685 0.48% 14,160,386
2016-08-16 2016-08-12 13.032 1,072,088 +24,116 0.49% 13,971,451
2016-08-03 2016-07-29 12.388 1,047,972 -4,972 0.48% 12,982,743
2016-07-21 2016-07-19 12.549 1,052,944 +4,972 0.48% 13,213,745
2016-05-24 2016-05-20 12.871 1,047,972 -2,113 0.48% 13,488,564
2016-05-13 2016-05-11 12.549 1,050,085 +4,724 0.48% 13,177,867
2016-05-12 2016-05-10 12.710 1,045,361 +7,707 0.47% 13,286,771
2016-02-24 2016-02-22 15.124 1,037,654 -18,646 0.47% 15,693,018
2016-01-28 2016-01-26 13.515 1,056,300 -12,431 0.48% 14,275,542
2016-01-27 2016-01-25 13.836 1,068,731 -12,431 0.49% 14,787,437
2016-01-26 2016-01-22 13.997 1,081,162 -12,431 0.49% 15,133,385
2016-01-25 2016-01-21 13.515 1,093,593 -12,431 0.50% 14,779,545
2016-01-15 2016-01-13 15.606 1,106,024 +12,431 0.50% 17,260,856
2016-01-14 2016-01-12 15.606 1,093,593 -1,243 0.50% 17,066,855
2016-01-12 2016-01-08 16.250 1,094,836 +12,431 0.50% 17,790,842
2016-01-11 2016-01-07 16.089 1,082,405 +24,737 0.49% 17,414,694
2015-12-11 2015-12-09 15.606 1,057,668 -49,475 0.48% 16,506,202
2015-12-10 2015-12-08 16.250 1,107,143 +12,182 0.50% 17,990,828
2015-12-02 2015-11-30 15.928 1,094,961 -1,243 0.50% 17,440,539
2015-11-26 2015-11-24 16.250 1,096,204 +1,243 0.50% 17,813,071
2015-11-25 2015-11-23 15.928 1,094,961 -3,729 0.50% 17,440,539
2015-11-24 2015-11-20 15.928 1,098,690 -3,729 0.50% 17,499,934
2015-11-19 2015-11-17 14.963 1,102,419 -6,216 0.50% 16,495,128
2015-11-18 2015-11-16 14.963 1,108,635 +6,216 0.50% 16,588,136
2015-11-13 2015-11-11 14.963 1,102,419 -1,492 0.50% 16,495,128
2015-10-16 2015-10-14 14.963 1,103,911 +18,646 0.50% 16,517,452
2015-10-15 2015-10-13 14.641 1,085,265 +18,647 0.49% 15,889,244
2015-10-07 2015-10-05 13.676 1,066,618 -5,097 0.48% 14,586,594
2015-10-06 2015-10-02 13.676 1,071,715 +5,097 0.49% 14,656,298
2015-09-14 2015-09-10 12.871 1,066,618 -3,108 0.48% 13,728,559
2015-09-11 2015-09-09 13.515 1,069,726 -6,215 0.49% 14,456,990
2015-09-09 2015-09-07 11.745 1,075,941 -1,865 0.49% 12,636,807
2015-09-02 2015-08-31 11.906 1,077,806 -1,865 0.49% 12,832,119
2015-08-28 2015-08-26 11.262 1,079,671 +1,865 0.49% 12,159,495
2015-08-14 2015-08-12 13.032 1,077,806 +3,108 0.49% 14,045,968
2015-08-04 2015-07-31 13.193 1,074,698 +6,215 0.49% 14,178,371
2015-07-30 2015-07-28 13.997 1,068,483 -62,154 0.49% 14,955,913
2015-07-29 2015-07-27 13.997 1,130,637 +5,593 0.51% 15,825,903
2015-07-23 2015-07-21 16.250 1,125,044 -1,864 0.51% 18,281,715
2015-07-22 2015-07-20 16.411 1,126,908 -3,108 0.51% 18,493,312
2015-07-21 2015-07-17 16.250 1,130,016 +6,837 0.51% 18,362,509
2015-07-20 2015-07-16 15.445 1,123,179 +6,837 0.51% 17,347,874
2015-07-16 2015-07-14 15.445 1,116,342 +4,351 0.51% 17,242,274
2015-07-15 2015-07-13 16.411 1,111,991 +62,155 0.51% 18,248,514
2015-07-14 2015-07-10 15.124 1,049,836 +6,215 0.48% 15,877,253
2015-07-13 2015-07-09 14.158 1,043,621 -12,431 0.47% 14,775,818
2015-07-10 2015-07-08 11.423 1,056,052 -12,431 0.48% 12,063,399
2015-07-09 2015-07-07 12.871 1,068,483 +6,216 0.49% 13,752,563
2015-07-08 2015-07-06 14.963 1,062,267 +6,215 0.48% 15,894,347
2015-07-07 2015-07-03 18.985 1,056,052 -14,295 0.48% 20,049,030
2015-07-03 2015-06-30 22.203 1,070,347 -3,108 0.49% 23,764,558
2015-07-02 2015-06-29 21.881 1,073,455 +22,376 0.49% 23,488,150
2015-06-30 2015-06-26 23.812 1,051,079 +6,339 0.48% 25,027,826
2015-06-29 2015-06-25 24.455 1,044,740 -1,243 0.47% 25,549,233
2015-06-24 2015-06-22 23.007 1,045,983 +6,216 0.48% 24,065,047
2015-06-23 2015-06-19 23.007 1,039,767 -39,158 0.47% 23,922,035
2015-06-18 2015-06-16 20.594 1,078,925 +9,821 0.49% 22,219,142
2015-06-17 2015-06-15 21.076 1,069,104 +6,215 0.49% 22,532,911
2015-06-16 2015-06-12 21.720 1,062,889 +8,080 0.48% 23,085,949
2015-06-15 2015-06-11 20.755 1,054,809 +249 0.48% 21,892,209
2015-06-12 2015-06-10 19.950 1,054,560 -373 0.48% 21,038,706
2015-06-11 2015-06-09 21.076 1,054,933 -8,702 0.48% 22,234,237
2015-06-08 2015-06-04 23.972 1,063,635 -7,334 0.48% 25,497,931
2015-06-05 2015-06-03 23.007 1,070,969 +29,834 0.49% 24,639,903
2015-06-04 2015-06-02 23.329 1,041,135 -27,969 0.47% 24,288,523
2015-06-03 2015-06-01 23.972 1,069,104 +18,895 0.49% 25,629,036
2015-06-02 2015-05-29 23.329 1,050,209 +2,486 0.48% 24,500,209
2015-06-01 2015-05-28 23.329 1,047,723 +5,967 0.48% 24,442,213
2015-05-29 2015-05-27 24.133 1,041,756 +52,831 0.47% 25,141,045
2015-05-28 2015-05-26 24.938 988,925 +27,348 0.45% 24,661,592
2015-05-27 2015-05-22 26.225 961,577 -4,133 0.44% 25,217,250
2015-05-26 2015-05-21 24.616 965,710 -3,232 0.44% 23,771,917
2015-05-22 2015-05-20 23.972 968,942 -1,367 0.44% 23,227,908
2015-05-21 2015-05-19 24.938 970,309 -871 0.44% 24,197,350
2015-05-19 2015-05-15 22.042 971,180 -20,884 0.44% 21,406,534
2015-05-18 2015-05-14 19.146 992,064 -2,983 0.45% 18,993,837
2015-05-14 2015-05-12 16.732 995,047 -50,097 0.45% 16,649,569
2015-05-12 2015-05-08 16.411 1,045,144 +498 0.47% 17,151,510
2015-05-11 2015-05-07 16.089 1,044,646 +35,925 0.47% 16,807,193
2015-05-08 2015-05-06 16.732 1,008,721 -18,646 0.46% 16,878,368
2015-05-07 2015-05-05 16.572 1,027,367 +308,536 0.47% 17,025,069
2015-05-06 2015-05-04 17.859 718,831 +152,900 0.33% 12,837,363
2015-05-05 2015-04-30 17.215 565,931 +205,732 0.26% 9,742,565
2015-05-04 2015-04-29 16.089 360,199 +8,080 0.16% 5,795,202
2015-04-30 2015-04-28 16.250 352,119 +39,779 0.16% 5,721,856
2015-04-29 2015-04-27 15.767 312,340 -57,182 0.14% 4,924,699
2015-04-28 2015-04-24 13.354 369,522 -36,050 0.17% 4,934,515
2015-04-27 2015-04-23 13.193 405,572 +6,962 0.18% 5,350,666
2015-04-24 2015-04-22 13.515 398,610 +60,165 0.18% 5,387,081
2015-04-23 2015-04-21 13.515 338,445 -4,351 0.15% 4,573,971
2015-04-22 2015-04-20 12.710 342,796 -13,052 0.16% 4,357,013
2015-04-21 2015-04-17 12.710 355,848 +4,475 0.16% 4,522,907
2015-04-20 2015-04-16 11.262 351,373 +4,972 0.16% 3,957,241
2015-04-17 2015-04-15 10.940 346,401 -1,864 0.16% 3,789,781
2015-04-16 2015-04-14 11.262 348,265 +994 0.16% 3,922,238
2015-04-15 2015-04-13 11.745 347,271 +2,486 0.16% 4,078,659
2015-04-14 2015-04-10 10.940 344,785 -12,430 0.16% 3,772,101
2015-04-13 2015-04-09 10.940 357,215 -5,594 0.16% 3,908,091
2015-04-10 2015-04-08 10.619 362,809 +26,975 0.16% 3,852,548
2015-04-02 2015-03-31 9.814 335,834 -1,865 0.15% 3,295,950
2015-03-20 2015-03-18 9.653 337,699 -6,215 0.15% 3,259,921
2015-03-19 2015-03-17 9.814 343,914 +6,215 0.16% 3,375,248
2015-03-05 2015-03-03 9.814 337,699 +4,102 0.15% 3,314,253
2015-01-12 2015-01-08 9.814 333,597 -3,107 0.15% 3,273,995
2015-01-08 2015-01-06 9.814 336,704 -6,216 0.15% 3,304,488
2015-01-07 2015-01-05 9.975 342,920 +13,053 0.16% 3,420,665
2014-12-18 2014-12-16 10.136 329,867 -1,616 0.15% 3,343,532
2014-12-09 2014-12-05 10.619 331,483 -6,216 0.15% 3,519,907
2014-12-01 2014-11-27 10.458 337,699 -54,323 0.15% 3,531,581
2014-11-28 2014-11-26 10.458 392,022 -28,716 0.18% 4,099,679
2014-11-26 2014-11-24 10.297 420,738 -12,431 0.19% 4,332,292
2014-11-20 2014-11-18 10.136 433,169 +6,216 0.20% 4,390,601
2014-11-18 2014-11-14 10.297 426,953 +31,077 0.19% 4,396,288
2014-10-27 2014-10-23 10.297 395,876 +168 0.18% 4,076,291
2014-10-14 2014-10-10 10.619 395,708 -24,116 0.18% 4,201,891
2014-09-12 2014-09-10 11.423 419,824 -7,458 0.19% 4,795,696
2014-09-11 2014-09-08 11.423 427,282 +2,486 0.19% 4,880,890
2014-09-10 2014-09-05 11.423 424,796 +3,729 0.19% 4,852,492
2014-08-28 2014-08-26 11.423 421,067 -6,215 0.19% 4,809,895
2014-08-25 2014-08-21 11.906 427,282 -3,108 0.19% 5,087,125
2014-08-20 2014-08-18 11.262 430,390 -7,459 0.20% 4,847,148
2014-08-15 2014-08-13 11.745 437,849 -6,215 0.20% 5,142,488
2014-08-14 2014-08-12 11.423 444,064 +7,458 0.20% 5,072,592
2014-08-13 2014-08-11 11.101 436,606 -20,635 0.20% 4,846,909
2014-07-30 2014-07-28 10.940 457,241 -6,215 0.21% 5,002,420
2014-07-28 2014-07-24 11.262 463,456 -3,854 0.21% 5,219,544
2014-07-24 2014-07-22 10.940 467,310 -18,646 0.21% 5,112,579
2014-07-17 2014-07-15 10.458 485,956 -4,973 0.22% 5,082,020
2014-07-16 2014-07-14 10.458 490,929 -6,215 0.22% 5,134,026
2014-07-15 2014-07-11 10.458 497,144 -6,216 0.23% 5,199,021
2014-07-14 2014-07-10 10.297 503,360 +4,973 0.23% 5,183,042
2014-07-09 2014-07-07 10.458 498,387 -31,078 0.23% 5,212,020
2014-07-04 2014-07-02 10.458 529,465 -31,077 0.24% 5,537,027
2014-06-19 2014-06-17 10.297 560,542 +1,243 0.25% 5,771,839
2014-06-12 2014-06-10 10.619 559,299 -12,431 0.25% 5,939,010
2014-06-11 2014-06-09 10.619 571,730 -14,793 0.26% 6,071,010
2014-06-10 2014-06-06 10.619 586,523 -18,646 0.27% 6,228,092
2014-06-09 2014-06-05 10.619 605,169 +6,215 0.27% 6,426,088
2014-06-06 2014-06-04 10.780 598,954 +4,351 0.27% 6,456,458
2014-06-04 2014-05-30 10.297 594,603 -17,403 0.27% 6,122,561
2014-05-20 2014-05-16 9.975 612,006 +6,215 0.28% 6,104,828
2014-05-16 2014-05-14 10.136 605,791 -4,599 0.28% 6,140,298
2014-05-15 2014-05-13 10.136 610,390 +1,864 0.28% 6,186,913
2014-05-14 2014-05-12 9.653 608,526 -6,215 0.28% 5,874,304
2014-05-07 2014-05-02 9.653 614,741 +4,599 0.28% 5,934,300
2014-04-02 2014-03-31 10.136 610,142 -9,323 0.28% 6,184,399
2014-04-01 2014-03-28 10.136 619,465 -10,317 0.28% 6,278,897
2014-03-26 2014-03-24 10.940 629,782 +621 0.29% 6,890,095
2014-03-24 2014-03-20 10.297 629,161 -6,464 0.29% 6,478,401
2014-03-19 2014-03-17 9.975 635,625 -1,865 0.29% 6,340,430
2014-03-14 2014-03-12 10.297 637,490 +19,890 0.29% 6,564,164
2014-03-13 2014-03-11 10.297 617,600 +27,969 0.28% 6,359,359
2014-03-12 2014-03-10 10.297 589,631 +1,244 0.27% 6,071,365
2014-03-11 2014-03-07 10.619 588,387 +31,077 0.27% 6,247,885
2014-03-05 2014-03-03 10.780 557,310 -6,091 0.25% 6,007,554
2014-02-28 2014-02-26 10.940 563,401 -1,865 0.26% 6,163,857
2014-02-27 2014-02-25 11.101 565,266 +3,108 0.26% 6,275,206
2014-02-26 2014-02-24 11.262 562,158 -26,602 0.26% 6,331,148
2014-02-19 2014-02-17 11.423 588,760 +3,480 0.27% 6,725,471
2014-02-17 2014-02-13 11.745 585,280 +10,691 0.27% 6,874,049
2014-02-12 2014-02-10 11.423 574,589 -74,586 0.26% 6,563,594
2014-02-11 2014-02-07 11.584 649,175 -3,232 0.29% 7,520,043
2014-02-06 2014-02-04 11.584 652,407 -4,351 0.30% 7,557,483
2014-02-05 2014-01-30 11.745 656,758 +10,567 0.30% 7,713,550
2014-02-04 2014-01-28 12.067 646,191 -3,357 0.29% 7,797,371
2014-01-29 2014-01-27 11.745 649,548 +3,357 0.30% 7,628,869
2014-01-28 2014-01-24 12.067 646,191 +71,602 0.29% 7,797,371
2014-01-24 2014-01-22 11.745 574,589 -1,865 0.26% 6,748,484
2014-01-23 2014-01-21 11.745 576,454 +2,984 0.26% 6,770,388
2014-01-22 2014-01-20 12.067 573,470 -2,114 0.26% 6,919,871
2014-01-17 2014-01-15 11.745 575,584 -31 0.26% 6,760,170
2014-01-16 2014-01-14 11.745 575,615 -6,215 0.26% 6,760,534
2014-01-15 2014-01-13 11.906 581,830 +2,113 0.26% 6,927,139
2014-01-14 2014-01-10 12.228 579,717 +9,448 0.26% 7,088,522
2014-01-08 2014-01-06 11.584 570,269 +6,215 0.26% 6,605,996
2014-01-06 2014-01-02 12.388 564,054 -4,351 0.26% 6,987,752
2013-12-09 2013-12-05 12.228 568,405 -22,873 0.26% 6,950,204
2013-12-06 2013-12-04 12.388 591,278 +3,108 0.27% 7,325,015
2013-12-03 2013-11-29 12.549 588,170 +3,108 0.27% 7,381,141
2013-11-26 2013-11-22 12.871 585,062 -24,862 0.27% 7,530,398
2013-11-22 2013-11-20 12.710 609,924 +4,475 0.28% 7,752,270
2013-11-20 2013-11-18 12.871 605,449 -3,481 0.28% 7,792,801
2013-11-19 2013-11-15 12.710 608,930 +3,481 0.28% 7,739,636
2013-11-18 2013-11-14 12.710 605,449 -1,616 0.28% 7,695,391
2013-11-15 2013-11-13 12.388 607,065 +6,588 0.28% 7,520,591
2013-11-14 2013-11-12 12.710 600,477 -21,754 0.27% 7,632,196
2013-11-13 2013-11-11 13.032 622,231 -96,339 0.28% 8,108,914
2013-11-12 2013-11-08 12.710 718,570 -3,854 0.33% 9,133,184
2013-11-11 2013-11-07 12.228 722,424 -1,119 0.33% 8,833,480
2013-11-08 2013-11-06 12.388 723,543 -12,431 0.33% 8,963,572
2013-11-07 2013-11-05 12.388 735,974 -621 0.33% 9,117,573
2013-11-05 2013-11-01 12.388 736,595 +31,077 0.33% 9,125,266
2013-10-30 2013-10-28 12.388 705,518 +6,216 0.32% 8,740,271
2013-10-28 2013-10-24 12.549 699,302 -12,804 0.32% 8,775,774
2013-10-25 2013-10-23 12.388 712,106 +6,215 0.32% 8,821,886
2013-10-24 2013-10-22 13.193 705,891 +10,566 0.32% 9,312,742
2013-10-23 2013-10-21 13.193 695,325 -49,848 0.32% 9,173,345
2013-10-22 2013-10-18 12.549 745,173 -3,729 0.34% 9,351,424
2013-10-21 2013-10-17 12.067 748,902 -31,077 0.34% 9,036,751
2013-10-15 2013-10-10 10.940 779,979 +3,107 0.35% 8,533,317
2013-10-09 2013-10-07 10.780 776,872 -6,215 0.35% 8,374,335
2013-10-03 2013-09-30 10.940 783,087 +12,431 0.36% 8,567,320
2013-09-30 2013-09-26 10.940 770,656 -1,865 0.35% 8,431,319
2013-09-24 2013-09-19 11.262 772,521 +1,865 0.35% 8,700,303
2013-09-16 2013-09-12 11.584 770,656 -46,616 0.35% 8,927,279
2013-09-06 2013-09-04 10.780 817,272 -18,647 0.37% 8,809,829
2013-09-03 2013-08-30 10.458 835,919 +18,647 0.38% 8,741,855
2013-09-02 2013-08-29 10.619 817,272 +6,215 0.37% 8,678,339
2013-08-30 2013-08-28 10.619 811,057 +27,970 0.37% 8,612,344
2013-08-27 2013-08-23 11.101 783,087 +12,431 0.36% 8,693,310
2013-08-22 2013-08-20 11.584 770,656 -3,108 0.35% 8,927,279
2013-08-20 2013-08-16 11.745 773,764 -15,538 0.35% 9,087,772
2013-08-02 2013-07-31 11.262 789,302 -38,536 0.36% 8,889,295
2013-08-01 2013-07-30 10.940 827,838 +4,972 0.38% 9,056,916
2013-07-31 2013-07-29 10.780 822,866 +3,729 0.37% 8,870,130
2013-07-30 2013-07-26 11.101 819,137 +6,216 0.37% 9,093,513
2013-07-29 2013-07-25 10.940 812,921 +3,729 0.37% 8,893,717
2013-07-15 2013-07-11 10.297 809,192 -6,215 0.37% 8,332,160
2013-07-12 2013-07-10 10.297 815,407 +6,215 0.37% 8,396,155
2013-07-11 2013-07-09 10.458 809,192 +6,215 0.37% 8,462,350
2013-07-08 2013-07-04 10.297 802,977 -3,232 0.36% 8,268,165
2013-07-04 2013-07-02 10.619 806,209 -9,696 0.37% 8,560,865
2013-07-03 2013-06-28 10.619 815,905 +373 0.37% 8,663,823
2013-07-02 2013-06-27 10.619 815,532 -6,215 0.37% 8,659,862
2013-06-28 2013-06-26 10.619 821,747 +497 0.37% 8,725,857
2013-06-27 2013-06-25 10.297 821,250 +31,077 0.37% 8,456,320
2013-06-26 2013-06-24 10.458 790,173 +50,346 0.36% 8,263,454
2013-06-25 2013-06-21 11.262 739,827 +26,105 0.34% 8,332,096
2013-06-24 2013-06-20 11.584 713,722 -3,108 0.32% 8,267,756
2013-06-20 2013-06-18 12.549 716,830 -18,647 0.33% 8,995,739
2013-06-18 2013-06-14 11.262 735,477 +11,437 0.33% 8,283,105
2013-06-17 2013-06-13 11.262 724,040 +37,293 0.33% 8,154,299
2013-06-14 2013-06-11 11.584 686,747 +24,862 0.31% 7,955,277
2013-06-10 2013-06-06 12.710 661,885 +1,118 0.30% 8,412,705
2013-06-07 2013-06-05 13.193 660,767 -112,500 0.30% 8,717,426
2013-06-06 2013-06-04 13.354 773,267 -22,251 0.35% 10,326,036
2013-06-05 2013-06-03 13.193 795,518 -127,417 0.36% 10,495,181
2013-06-04 2013-05-31 12.388 922,935 +155,387 0.42% 11,433,729
2013-05-31 2013-05-29 11.423 767,548 +7,458 0.35% 8,767,786
2013-05-30 2013-05-28 11.584 760,090 +6,216 0.35% 8,804,883
2013-05-28 2013-05-24 11.423 753,874 -18,647 0.34% 8,611,586
2013-05-24 2013-05-22 11.745 772,521 -3,480 0.35% 9,073,173
2013-05-23 2013-05-21 12.067 776,001 +21,754 0.35% 9,363,745
2013-05-21 2013-05-16 11.906 754,247 +14,668 0.34% 8,979,897
2013-05-20 2013-05-15 11.423 739,579 +63,647 0.34% 8,448,293
2013-05-15 2013-05-13 10.458 675,932 -995 0.31% 7,068,747
2013-05-07 2013-05-03 9.975 676,927 -2,735 0.31% 6,752,422
2013-05-03 2013-04-30 9.814 679,662 +995 0.31% 6,670,354
2013-04-25 2013-04-23 9.653 678,667 -6,216 0.31% 6,551,399
2013-04-24 2013-04-22 9.975 684,883 +6,216 0.31% 6,831,784
2013-04-10 2013-04-08 10.136 678,667 +6,215 0.31% 6,878,969
2013-04-09 2013-04-05 10.458 672,452 -18,646 0.31% 7,032,354
2013-04-08 2013-04-03 10.619 691,098 -1,865 0.31% 7,338,539
2013-03-26 2013-03-22 10.458 692,963 +18,647 0.31% 7,246,853
2013-03-25 2013-03-21 10.780 674,316 +31,077 0.31% 7,268,827
2013-03-19 2013-03-15 11.101 643,239 +31,077 0.29% 7,140,811
2013-03-18 2013-03-14 11.262 612,162 +17,404 0.28% 6,894,304
2013-03-15 2013-03-13 10.940 594,758 -62,155 0.27% 6,506,917
2013-03-07 2013-03-05 10.940 656,913 +31,077 0.30% 7,186,920
2013-02-25 2013-02-21 11.745 625,836 -3,107 0.28% 7,350,374
2013-02-14 2013-02-07 11.262 628,943 +8,204 0.29% 7,083,296
2013-02-08 2013-02-06 11.906 620,739 +18,646 0.28% 7,390,381
2013-02-07 2013-02-05 11.906 602,093 +18,647 0.27% 7,168,385
2013-02-06 2013-02-04 12.228 583,446 -1,865 0.27% 7,134,118
2013-02-05 2013-02-01 12.228 585,311 +2,486 0.27% 7,156,923
2013-02-04 2013-01-31 12.067 582,825 +9,945 0.26% 7,032,755
2013-02-01 2013-01-30 12.067 572,880 +2,486 0.26% 6,912,752
2013-01-29 2013-01-25 12.549 570,394 -6,215 0.26% 7,158,064
2013-01-28 2013-01-24 13.032 576,609 +10,566 0.26% 7,514,368
2013-01-25 2013-01-23 13.515 566,043 -497 0.26% 7,649,882
2013-01-24 2013-01-22 12.871 566,540 -17,403 0.26% 7,291,999
2013-01-18 2013-01-16 12.067 583,943 +1,243 0.27% 7,046,246
2013-01-16 2013-01-14 12.067 582,700 +1,864 0.26% 7,031,247
2013-01-15 2013-01-11 11.745 580,836 +1,492 0.26% 6,821,854
2013-01-14 2013-01-10 12.228 579,344 -6,215 0.26% 7,083,961
2013-01-11 2013-01-09 12.228 585,559 -73,343 0.27% 7,159,955
2013-01-10 2013-01-08 12.228 658,902 -621 0.30% 8,056,761
2013-01-09 2013-01-07 12.388 659,523 -1,865 0.30% 8,170,464
2013-01-08 2013-01-04 11.745 661,388 -18,647 0.30% 7,767,929
2013-01-07 2013-01-03 11.745 680,035 +90,125 0.31% 7,986,936
2013-01-04 2013-01-02 11.745 589,910 +44,130 0.27% 6,928,427
2013-01-03 2012-12-31 11.101 545,780 +11,187 0.25% 6,058,886
2012-12-21 2012-12-19 10.940 534,593 +18,647 0.24% 5,848,685
2012-12-17 2012-12-13 10.780 515,946 +32,942 0.23% 5,561,669
2012-12-13 2012-12-11 10.940 483,004 -6,216 0.22% 5,284,278
2012-12-12 2012-12-10 11.423 489,220 -17,403 0.22% 5,588,414
2012-12-10 2012-12-06 11.101 506,623 +3,729 0.23% 5,624,191
2012-12-07 2012-12-05 10.940 502,894 -65,884 0.23% 5,501,884
2012-12-06 2012-12-04 10.780 568,778 +52,210 0.26% 6,131,174
2012-12-04 2012-11-30 10.297 516,568 -21,878 0.23% 5,319,043
2012-12-03 2012-11-29 9.814 538,446 +1,865 0.24% 5,284,429
2012-11-30 2012-11-28 9.492 536,581 +10,566 0.24% 5,093,465
2012-11-27 2012-11-23 9.653 526,015 -12,431 0.24% 5,077,798
2012-11-26 2012-11-22 9.653 538,446 -12,431 0.24% 5,197,799
2012-11-08 2012-11-06 10.297 550,877 -3,108 0.25% 5,672,319
2012-11-07 2012-11-05 9.975 553,985 -6,215 0.25% 5,526,062
2012-11-05 2012-11-01 9.492 560,200 -250,344 0.25% 5,317,667
2012-11-02 2012-10-31 9.332 810,544 -8,204 0.37% 7,563,636
2012-11-01 2012-10-30 9.332 818,748 -1,865 0.37% 7,640,192
2012-10-31 2012-10-29 9.332 820,613 -6,340 0.37% 7,657,596
2012-10-30 2012-10-26 9.653 826,953 -13,052 0.38% 7,982,853
2012-10-29 2012-10-25 9.814 840,005 +46,616 0.38% 8,243,996
2012-10-25 2012-10-22 9.492 793,389 +6,215 0.36% 7,531,201
2012-10-24 2012-10-19 9.492 787,174 -12,431 0.36% 7,472,205
2012-10-22 2012-10-18 9.492 799,605 -1,989 0.36% 7,590,206
2012-10-16 2012-10-12 9.492 801,594 -497 0.36% 7,609,087
2012-10-15 2012-10-11 9.492 802,091 -18,646 0.36% 7,613,804
2012-10-10 2012-10-08 9.492 820,737 -7,832 0.37% 7,790,800
2012-10-04 2012-09-28 9.814 828,569 +3,605 0.38% 8,131,760
2012-10-03 2012-09-27 9.332 824,964 -12,431 0.37% 7,698,197
2012-09-28 2012-09-26 9.653 837,395 -18,646 0.38% 8,083,653
2012-09-27 2012-09-25 9.653 856,041 -37,293 0.39% 8,263,649
2012-09-26 2012-09-24 8.527 893,334 -6,464 0.41% 7,617,558
2012-09-25 2012-09-21 8.527 899,798 -12,431 0.41% 7,672,678
2012-09-24 2012-09-20 8.688 912,229 +31,077 0.41% 7,925,446
2012-09-20 2012-09-18 8.044 881,152 -8,701 0.40% 7,088,378
2012-09-18 2012-09-14 8.205 889,853 +8,701 0.40% 7,301,540
2012-09-17 2012-09-13 8.205 881,152 -12,431 0.40% 7,230,146
2012-09-14 2012-09-12 8.205 893,583 +498 0.41% 7,332,146
2012-09-05 2012-09-03 8.044 893,085 -700 0.41% 7,184,373
2012-09-03 2012-08-30 7.964 893,785 -124 0.41% 7,118,104
2012-08-30 2012-08-28 7.642 893,909 -1,973 0.41% 6,831,451
2012-08-24 2012-08-22 7.964 895,882 -16 0.41% 7,134,804
2012-08-23 2012-08-21 8.044 895,898 -15 0.41% 7,207,002
2012-08-22 2012-08-20 7.964 895,913 -125 0.41% 7,135,051
2012-07-31 2012-07-27 7.562 896,038 -28 0.41% 6,775,640
2012-07-24 2012-07-20 7.884 896,066 -62 0.41% 7,064,186
2012-07-10 2012-07-06 8.366 896,128 -18,646 0.41% 7,497,206
2012-07-05 2012-07-03 8.044 914,774 -3,108 0.42% 7,358,849
2012-06-22 2012-06-20 8.366 917,882 -6,215 0.42% 7,679,205
2012-06-19 2012-06-15 8.366 924,097 -12,431 0.42% 7,731,201
2012-06-08 2012-06-06 7.401 936,528 +2,113 0.43% 6,931,140
2012-06-05 2012-06-01 7.723 934,415 +30,953 0.42% 7,216,176
2012-06-04 2012-05-31 8.044 903,462 +9,572 0.41% 7,267,850
2012-05-18 2012-05-16 8.366 893,890 +18,646 0.41% 7,478,482
2012-05-15 2012-05-11 8.849 875,244 -62 0.40% 7,744,937
2012-05-14 2012-05-10 8.849 875,306 +18,646 0.40% 7,745,486
2012-05-09 2012-05-07 9.332 856,660 +12,431 0.39% 7,993,970
2012-05-08 2012-05-04 9.492 844,229 +18,647 0.38% 8,013,797
2012-04-12 2012-04-10 9.975 825,582 +1,989 0.38% 8,235,272
2012-04-10 2012-04-03 10.297 823,593 +7,458 0.37% 8,480,446
2012-04-05 2012-04-02 10.136 816,135 +17,155 0.37% 8,272,344
2012-03-30 2012-03-28 10.780 798,980 -5,594 0.36% 8,612,649
2012-03-27 2012-03-23 11.101 804,574 +18,647 0.37% 8,931,844
2012-03-26 2012-03-22 11.262 785,927 +16,035 0.36% 8,851,285
2012-03-23 2012-03-21 11.262 769,892 +9,945 0.35% 8,670,695
2012-03-20 2012-03-16 11.584 759,947 -621 0.35% 8,803,226
2012-03-15 2012-03-13 12.067 760,568 -24,862 0.35% 9,177,521
2012-03-09 2012-03-07 10.940 785,430 +30,207 0.36% 8,592,953
2012-03-05 2012-03-01 11.262 755,223 +62,155 0.34% 8,505,489
2012-03-02 2012-02-29 12.067 693,068 +3,107 0.31% 8,363,021
2012-02-28 2012-02-24 12.228 689,961 +1,741 0.31% 8,436,536
2012-02-27 2012-02-23 12.067 688,220 -1,243 0.31% 8,304,521
2012-02-24 2012-02-22 11.745 689,463 -34,185 0.31% 8,097,666
2012-02-13 2012-02-09 11.584 723,648 -32,942 0.33% 8,382,738
2012-02-08 2012-02-06 10.780 756,590 -32 0.34% 8,155,704
2012-02-06 2012-02-02 10.780 756,622 -1,864 0.34% 8,156,049
2012-01-19 2012-01-17 9.975 758,486 +18,398 0.34% 7,565,982
2012-01-17 2012-01-13 9.975 740,088 +4,972 0.34% 7,382,460
2012-01-16 2012-01-12 9.653 735,116 +18,646 0.33% 7,096,320
2011-11-24 2011-11-22 8.849 716,470 +871 0.33% 6,339,963
2011-11-21 2011-11-17 9.332 715,599 -1,368 0.33% 6,677,652
2011-11-01 2011-10-28 9.975 716,967 +870 0.33% 7,151,825
2011-10-31 2011-10-27 9.653 716,097 -621 0.33% 6,912,723
2011-10-19 2011-10-17 9.492 716,718 -6,216 0.33% 6,803,406
2011-10-17 2011-10-13 9.332 722,934 +622 0.33% 6,746,099
2011-10-13 2011-10-11 8.688 722,312 -6,216 0.33% 6,275,447
2011-10-11 2011-10-07 8.527 728,528 -512 0.33% 6,212,239
2011-10-10 2011-10-06 8.527 729,040 +1,367 0.33% 6,216,605
2011-09-30 2011-09-27 8.849 727,673 -4,102 0.33% 6,439,098
2011-09-22 2011-09-20 9.653 731,775 -1,865 0.33% 7,064,068
2011-09-14 2011-09-09 10.297 733,640 -1,367 0.33% 7,554,210
2011-09-08 2011-09-06 10.297 735,007 -125 0.33% 7,568,285
2011-08-16 2011-08-12 10.619 735,132 -1,491 0.33% 7,806,122
2011-08-11 2011-08-09 10.297 736,623 -6,713 0.33% 7,584,925
2011-08-09 2011-08-05 11.101 743,336 +1,781 0.34% 8,252,021
2011-08-02 2011-07-29 12.388 741,555 +248 0.34% 9,186,713
2011-07-29 2011-07-27 12.549 741,307 +498 0.34% 9,302,909
2011-07-19 2011-07-15 12.549 740,809 -1,243 0.34% 9,296,659
2011-07-13 2011-07-11 13.193 742,052 +248 0.34% 9,789,810
2011-06-27 2011-06-23 11.906 741,804 -1,492 0.34% 8,831,754
2011-06-24 2011-06-22 11.906 743,296 +1,244 0.34% 8,849,517
2011-06-23 2011-06-21 11.906 742,052 -373 0.34% 8,834,706
2011-06-21 2011-06-17 11.906 742,425 +18,366 0.34% 8,839,147
2011-06-15 2011-06-13 12.549 724,059 -870 0.33% 9,086,458
2011-05-25 2011-05-23 12.871 724,929 +12,431 0.33% 9,330,642
2011-05-23 2011-05-19 13.032 712,498 +24,862 0.32% 9,285,274
2011-05-16 2011-05-12 13.676 687,636 -7,474 0.31% 9,403,804
2011-05-11 2011-05-06 13.354 695,110 -9,323 0.32% 9,282,344
2011-05-05 2011-05-03 12.871 704,433 +3,107 0.32% 9,066,835
2011-05-03 2011-04-28 13.193 701,326 +32,942 0.32% 9,252,516
2011-04-29 2011-04-27 13.354 668,384 +18,647 0.30% 8,925,451
2011-04-28 2011-04-26 13.676 649,737 -622 0.30% 8,885,514
2011-04-20 2011-04-18 14.319 650,359 +6,216 0.30% 9,312,563
2011-04-07 2011-04-04 14.963 644,143 -31 0.29% 9,638,097
2011-04-06 2011-04-01 14.641 644,174 -622 0.29% 9,431,280
2011-04-04 2011-03-31 14.963 644,796 -168 0.29% 9,647,868
2011-04-01 2011-03-30 14.641 644,964 -93 0.29% 9,442,846
2011-03-31 2011-03-29 14.963 645,057 -2,362 0.29% 9,651,773
2011-03-29 2011-03-25 14.963 647,419 -248 0.29% 9,687,115
2011-03-28 2011-03-24 14.963 647,667 +3,107 0.29% 9,690,825
2011-03-22 2011-03-18 14.158 644,560 +23,370 0.29% 9,125,824
2011-03-18 2011-03-16 15.124 621,190 -745 0.28% 9,394,601
2011-03-17 2011-03-15 14.641 621,935 +40,400 0.28% 9,105,681
2011-03-07 2011-03-03 15.124 581,535 +12,431 0.26% 8,794,877
2011-03-01 2011-02-25 15.284 569,104 +24,862 0.26% 8,698,438
2011-02-22 2011-02-18 16.893 544,242 -497 0.25% 9,194,062
2011-02-16 2011-02-14 17.859 544,739 -1,411 0.25% 9,728,312
2011-02-09 2011-02-07 18.663 546,150 -1,865 0.25% 10,192,858
2011-02-07 2011-01-31 18.341 548,015 -621 0.25% 10,051,326
2011-01-27 2011-01-25 18.502 548,636 -30,953 0.25% 10,150,985
2011-01-26 2011-01-24 18.502 579,589 -6,092 0.26% 10,723,684
2011-01-25 2011-01-21 18.502 585,681 -77 0.27% 10,836,400
2011-01-17 2011-01-13 18.824 585,758 -6,216 0.27% 11,026,309
2011-01-14 2011-01-12 18.663 591,974 -2,735 0.27% 11,048,077
2011-01-04 2010-12-31 18.180 594,709 -9,198 0.27% 10,812,074
2010-12-29 2010-12-24 18.341 603,907 -2,362 0.27% 11,076,460
2010-12-28 2010-12-22 18.502 606,269 -5,641 0.28% 11,217,324
2010-12-23 2010-12-21 18.341 611,910 -3,108 0.28% 11,223,245
2010-12-22 2010-12-20 18.180 615,018 -124 0.28% 11,181,301
2010-12-20 2010-12-16 18.341 615,142 +544 0.28% 11,282,524
2010-12-17 2010-12-15 18.502 614,598 -32,818 0.28% 11,371,429
2010-12-15 2010-12-13 18.502 647,416 -77 0.29% 11,978,635
2010-12-10 2010-12-08 18.824 647,493 -249 0.29% 12,188,408
2010-12-09 2010-12-07 18.663 647,742 +155 0.29% 12,088,881
2010-12-07 2010-12-03 18.341 647,587 -621 0.29% 11,877,609
2010-12-02 2010-11-30 18.180 648,208 -746 0.29% 11,784,710
2010-12-01 2010-11-29 18.502 648,954 -622 0.29% 12,007,091
2010-11-30 2010-11-26 18.341 649,576 -3,107 0.30% 11,914,090
2010-11-29 2010-11-25 18.341 652,683 -4,351 0.30% 11,971,076
2010-11-22 2010-11-18 18.502 657,034 +652 0.30% 12,156,589
2010-11-19 2010-11-17 18.341 656,382 -3,107 0.30% 12,038,921
2010-11-18 2010-11-16 18.663 659,489 -3,419 0.30% 12,308,116
2010-11-17 2010-11-15 18.663 662,908 -6,215 0.30% 12,371,926
2010-11-15 2010-11-11 18.985 669,123 -9,821 0.30% 12,703,226
2010-11-11 2010-11-09 19.307 678,944 +2,611 0.31% 13,108,145
2010-11-10 2010-11-08 18.985 676,333 +3,078 0.31% 12,840,107
2010-11-08 2010-11-04 18.341 673,255 -2 0.31% 12,348,394
2010-11-05 2010-11-03 18.341 673,257 +41,023 0.31% 12,348,431
2010-11-04 2010-11-02 18.020 632,234 -420 0.29% 11,392,576
2010-11-03 2010-11-01 18.341 632,654 +1,865 0.29% 11,603,718
2010-11-02 2010-10-29 18.180 630,789 +2,610 0.29% 11,468,024
2010-10-28 2010-10-26 18.502 628,179 -6,215 0.29% 11,622,707
2010-10-27 2010-10-25 18.663 634,394 +12,431 0.29% 11,839,766
2010-10-26 2010-10-22 18.502 621,963 +12,431 0.28% 11,507,698
2010-10-22 2010-10-20 18.824 609,532 +1,243 0.28% 11,473,830
2010-10-20 2010-10-18 19.307 608,289 +1,864 0.28% 11,744,033
2010-10-19 2010-10-15 19.146 606,425 +6,216 0.28% 11,610,478
2010-10-18 2010-10-14 19.307 600,209 +8,080 0.27% 11,588,035
2010-10-15 2010-10-13 19.307 592,129 +6,215 0.27% 11,432,037
2010-10-13 2010-10-11 18.824 585,914 +1,741 0.27% 11,029,245
2010-10-12 2010-10-08 18.985 584,173 -6,216 0.27% 11,090,459
2010-10-07 2010-10-05 18.985 590,389 +24,862 0.27% 11,208,470
2010-10-05 2010-09-30 19.628 565,527 -5,345 0.26% 11,100,415
2010-09-30 2010-09-28 19.789 570,872 +8,701 0.26% 11,297,176
2010-09-29 2010-09-27 19.789 562,171 +2,611 0.26% 11,124,989
2010-09-24 2010-09-21 19.307 559,560 +12,431 0.25% 10,803,238
2010-09-20 2010-09-16 18.663 547,129 +12,431 0.25% 10,211,129
2010-09-15 2010-09-13 18.985 534,698 +12,431 0.24% 10,151,182
2010-09-13 2010-09-09 19.307 522,267 +6,215 0.24% 10,083,235
2010-09-09 2010-09-07 19.146 516,052 +18,647 0.23% 9,880,217
2010-08-31 2010-08-27 18.180 497,405 -2,487 0.23% 9,043,044
2010-08-30 2010-08-26 18.341 499,892 +14,218 0.23% 9,168,686
2010-08-27 2010-08-25 18.985 485,674 +18,647 0.22% 9,220,467
2010-08-26 2010-08-24 19.468 467,027 -4,724 0.21% 9,091,874
2010-08-25 2010-08-23 19.146 471,751 +6,215 0.21% 9,032,040
2010-08-23 2010-08-19 19.628 465,536 -1,243 0.21% 9,137,748
2010-08-20 2010-08-18 19.468 466,779 -2,859 0.21% 9,087,046
2010-08-19 2010-08-17 19.628 469,638 -1,243 0.21% 9,218,263
2010-08-17 2010-08-13 20.111 470,881 -1,243 0.21% 9,469,940
2010-08-13 2010-08-11 19.146 472,124 +1,243 0.21% 9,039,181
2010-08-12 2010-08-10 18.824 470,881 +6,216 0.21% 8,863,864
2010-08-04 2010-08-02 19.468 464,665 -1,243 0.21% 9,045,892
2010-08-03 2010-07-30 19.307 465,908 -498 0.21% 8,995,130
2010-07-22 2010-07-20 18.341 466,406 -124 0.21% 8,554,508
2010-07-14 2010-07-12 18.502 466,530 -1,865 0.21% 8,631,842
2010-07-07 2010-07-05 17.376 468,395 -3,107 0.21% 8,138,832
2010-07-05 2010-06-30 18.020 471,502 -746 0.21% 8,496,256
2010-06-28 2010-06-24 18.985 472,248 +1,243 0.21% 8,965,576
2010-06-23 2010-06-21 18.824 471,005 +3,108 0.21% 8,866,198
2010-06-11 2010-06-09 17.859 467,897 -1,865 0.21% 8,356,017
2010-06-04 2010-06-02 18.180 469,762 -373 0.21% 8,540,482
2010-05-31 2010-05-27 18.341 470,135 +373 0.21% 8,622,903
2010-05-27 2010-05-25 17.698 469,762 -870 0.21% 8,313,743
2010-05-26 2010-05-24 18.341 470,632 -249 0.21% 8,632,018
2010-05-25 2010-05-20 17.537 470,881 -5,469 0.21% 8,257,788
2010-05-24 2010-05-19 17.850 476,350 -13,877 0.22% 8,502,870
2010-05-20 2010-05-18 18.007 490,227 -128 0.22% 8,827,335
2010-05-19 2010-05-17 18.163 490,355 -1,277 0.22% 8,906,419
2010-05-14 2010-05-12 18.163 491,632 -128 0.22% 8,929,613
2010-05-13 2010-05-11 18.007 491,760 -128 0.22% 8,854,939
2010-05-11 2010-05-07 17.380 491,888 -128 0.22% 8,549,166
2010-05-10 2010-05-06 17.850 492,016 -638 0.22% 8,782,509
2010-05-06 2010-05-04 18.790 492,654 +255 0.22% 9,256,734
2010-05-05 2010-05-03 19.103 492,399 +350,474 0.22% 9,406,142
2010-04-27 2010-04-23 19.416 141,925 +639 0.06% 2,755,593
2010-04-22 2010-04-20 19.729 141,286 +3,832 0.06% 2,787,431
2010-04-21 2010-04-19 19.729 137,454 -5,748 0.06% 2,711,830
2010-04-19 2010-04-15 21.608 143,202 +639 0.06% 3,094,302
2010-04-13 2010-04-09 22.391 142,563 +6,386 0.06% 3,192,107
2010-04-08 2010-04-01 21.295 136,177 +1,916 0.06% 2,899,861
2010-03-25 2010-03-23 20.199 134,261 -23,886 0.06% 2,711,903
2010-03-24 2010-03-22 20.355 158,147 -7,408 0.07% 3,219,132
2010-03-02 2010-02-26 20.355 165,555 +766 0.07% 3,369,925
2010-02-26 2010-02-24 20.042 164,789 -12,773 0.07% 3,302,727
2010-02-25 2010-02-23 20.199 177,562 +9,580 0.08% 3,586,528
2010-02-18 2010-02-12 20.825 167,982 -3,065 0.07% 3,498,234
2010-02-11 2010-02-09 19.886 171,047 +1,277 0.08% 3,401,369
2010-02-05 2010-02-03 21.138 169,770 -3,832 0.07% 3,588,635
2010-02-03 2010-02-01 20.668 173,602 +3,832 0.08% 3,588,089
2010-01-28 2010-01-26 20.199 169,770 +1,788 0.07% 3,429,140
2010-01-26 2010-01-22 20.825 167,982 +1,277 0.07% 3,498,234
2010-01-21 2010-01-19 22.704 166,705 -894 0.07% 3,784,872
2010-01-18 2010-01-14 22.078 167,599 +1,278 0.07% 3,700,199
2010-01-15 2010-01-13 22.861 166,321 +1,916 0.07% 3,802,196
2010-01-14 2010-01-12 24.113 164,405 +6,386 0.07% 3,964,334
2010-01-13 2010-01-11 23.643 158,019 -639 0.07% 3,736,120
2010-01-12 2010-01-08 23.643 158,658 -3,193 0.07% 3,751,228
2010-01-05 2009-12-31 23.174 161,851 -2,810 0.07% 3,750,694
2010-01-04 2009-12-29 22.704 164,661 -2,555 0.07% 3,738,465
2009-12-29 2009-12-24 22.704 167,216 +3,194 0.07% 3,796,473
2009-12-28 2009-12-22 23.017 164,022 +766 0.07% 3,775,322
2009-12-23 2009-12-21 21.608 163,256 +1,405 0.07% 3,527,628
2009-12-22 2009-12-18 21.921 161,851 -1,916 0.07% 3,547,954
2009-12-18 2009-12-16 24.270 163,767 +1,278 0.07% 3,974,593
2009-12-16 2009-12-14 26.305 162,489 -128 0.07% 4,274,327
2009-12-15 2009-12-11 26.149 162,617 -256 0.07% 4,252,232
2009-12-14 2009-12-10 25.679 162,873 -21,075 0.07% 4,182,418
2009-12-11 2009-12-09 26.305 183,948 -3,321 0.08% 4,838,813
2009-12-10 2009-12-08 26.775 187,269 +1,916 0.08% 5,014,141
2009-12-08 2009-12-04 25.522 185,353 -6,898 0.08% 4,730,660
2009-12-07 2009-12-03 25.209 192,251 +15,328 0.08% 4,846,509
2009-12-04 2009-12-02 24.113 176,923 -15,966 0.08% 4,266,184
2009-12-03 2009-12-01 24.270 192,889 +14,944 0.08% 4,681,378
2009-12-02 2009-11-30 23.017 177,945 -1,405 0.08% 4,095,790
2009-11-30 2009-11-26 23.174 179,350 +29,378 0.08% 4,156,211
2009-11-27 2009-11-25 22.547 149,972 -3,193 0.07% 3,381,483
2009-11-26 2009-11-24 22.391 153,165 +2,682 0.07% 3,429,494
2009-11-24 2009-11-20 22.861 150,483 -638 0.07% 3,440,130
2009-11-23 2009-11-19 23.487 151,121 -3,194 0.07% 3,549,365
2009-11-20 2009-11-18 23.330 154,315 -2,427 0.07% 3,600,219
2009-11-19 2009-11-17 22.861 156,742 -1,405 0.07% 3,583,214
2009-11-18 2009-11-16 22.861 158,147 -19,159 0.07% 3,615,333
2009-11-16 2009-11-12 22.704 177,306 +1,916 0.08% 4,025,557
2009-11-12 2009-11-10 23.330 175,390 +3,193 0.08% 4,091,906
2009-11-11 2009-11-09 23.800 172,197 -1,916 0.08% 4,098,300
2009-11-10 2009-11-06 23.174 174,113 -1,916 0.08% 4,034,850
2009-11-06 2009-11-04 23.800 176,029 +5,748 0.08% 4,189,501
2009-11-05 2009-11-03 23.643 170,281 -7,025 0.07% 4,026,036
2009-11-04 2009-11-02 23.957 177,306 +638 0.08% 4,247,657
2009-11-03 2009-10-30 23.643 176,668 -8,047 0.08% 4,177,047
2009-11-02 2009-10-29 23.017 184,715 -127 0.08% 4,251,616
2009-10-29 2009-10-27 24.896 184,842 +23,630 0.08% 4,601,848
2009-10-28 2009-10-23 26.305 161,212 +13,922 0.07% 4,240,735
2009-10-27 2009-10-22 26.462 147,290 +26,441 0.06% 3,897,575
2009-10-23 2009-10-21 27.245 120,849 -4,088 0.05% 3,292,508
2009-10-22 2009-10-20 24.896 124,937 -18,137 0.05% 3,110,446
2009-10-21 2009-10-19 25.992 143,074 -6,131 0.06% 3,718,804
2009-10-20 2009-10-16 24.270 149,205 -14,817 0.07% 3,621,176
2009-10-19 2009-10-15 25.679 164,022 +5,748 0.07% 4,211,924
2009-10-16 2009-10-14 26.462 158,274 -19,160 0.07% 4,188,233
2009-10-15 2009-10-13 26.305 177,434 +53,008 0.08% 4,667,461
2009-10-14 2009-10-12 26.462 124,426 +39,086 0.06% 3,292,550
2009-10-13 2009-10-09 31.942 85,340 -1,277 0.04% 2,725,947
2009-10-12 2009-10-08 32.099 86,617 +3,832 0.04% 2,780,299
2009-10-09 2009-10-07 31.942 82,785 -3,194 0.04% 2,644,334
2009-10-08 2009-10-06 30.690 85,979 +4,471 0.04% 2,638,657
2009-10-07 2009-10-05 29.907 81,508 +638 0.04% 2,437,632
2009-10-06 2009-10-02 30.220 80,870 -1,021 0.04% 2,443,877
2009-10-02 2009-09-29 30.376 81,891 -1,405 0.04% 2,487,554
2009-09-29 2009-09-25 30.220 83,296 -639 0.04% 2,517,190
2009-09-28 2009-09-24 28.811 83,935 +639 0.04% 2,418,218
2009-09-25 2009-09-23 29.750 83,296 -6,387 0.04% 2,478,063
2009-09-24 2009-09-22 28.967 89,683 +10,729 0.04% 2,597,864
2009-09-23 2009-09-21 29.124 78,954 +256 0.04% 2,299,437
2009-09-22 2009-09-18 30.063 78,698 -1,277 0.04% 2,365,917
2009-09-21 2009-09-17 29.750 79,975 +24,268 0.04% 2,379,263
2009-09-18 2009-09-16 28.341 55,707 -3,193 0.03% 1,578,785
2009-09-16 2009-09-14 28.184 58,900 +3,193 0.03% 1,660,054
2009-09-14 2009-09-10 27.401 55,707 -4,470 0.03% 1,526,449
2009-09-11 2009-09-09 25.992 60,177 -3,577 0.03% 1,564,131
2009-09-09 2009-09-07 26.149 63,754 -1,916 0.03% 1,667,088
2009-09-08 2009-09-04 25.522 65,670 -1,277 0.03% 1,676,058
2009-09-02 2009-08-31 22.234 66,947 +1,277 0.03% 1,488,518
2009-09-01 2009-08-28 23.330 65,670 -255 0.03% 1,532,102
2009-08-28 2009-08-26 24.426 65,925 +1,277 0.03% 1,610,309
2009-08-27 2009-08-25 24.113 64,648 -1,916 0.03% 1,558,872
2009-08-26 2009-08-24 23.800 66,564 +3,194 0.03% 1,584,227
2009-08-25 2009-08-21 22.234 63,370 +1,660 0.03% 1,408,986
2009-08-24 2009-08-20 21.608 61,710 +19,160 0.03% 1,333,427
2009-08-20 2009-08-18 18.790 42,550 -6,387 0.02% 799,494
2009-08-19 2009-08-17 17.693 48,937 -383 0.02% 865,865
2009-08-14 2009-08-12 18.007 49,320 -12,773 0.02% 888,087
2009-08-05 2009-08-03 19.729 62,093 -256 0.03% 1,225,033
2009-07-31 2009-07-29 19.416 62,349 -638 0.03% 1,210,558
2009-07-28 2009-07-24 20.042 62,987 -1,916 0.03% 1,262,395
2009-07-24 2009-07-22 19.416 64,903 -12,773 0.03% 1,260,146
2009-07-23 2009-07-21 19.572 77,676 -6,387 0.04% 1,520,307
2009-07-20 2009-07-16 20.042 84,063 -766 0.04% 1,684,804
2009-07-17 2009-07-15 19.729 84,829 +1,916 0.04% 1,673,591
2009-07-16 2009-07-14 19.416 82,913 +2,554 0.04% 1,609,826
2009-07-14 2009-07-10 20.199 80,359 -3,193 0.04% 1,623,150
2009-07-13 2009-07-09 19.572 83,552 -6,386 0.04% 1,635,315
2009-07-08 2009-07-06 20.668 89,938 +17,243 0.04% 1,858,881
2009-07-06 2009-07-02 19.416 72,695 +1,405 0.03% 1,411,435
2009-07-03 2009-06-30 19.259 71,290 +767 0.03% 1,372,993
2009-07-02 2009-06-29 19.416 70,523 -639 0.03% 1,369,263
2009-06-30 2009-06-26 18.476 71,162 -6,387 0.03% 1,314,815
2009-06-29 2009-06-25 17.693 77,549 +4,490 0.04% 1,372,111
2009-06-26 2009-06-24 16.128 73,059 -3,704 0.03% 1,178,272
2009-06-25 2009-06-23 15.971 76,763 -3,321 0.04% 1,225,989
2009-06-24 2009-06-22 16.597 80,084 -1,277 0.04% 1,329,187
2009-06-22 2009-06-18 16.754 81,361 -6,004 0.04% 1,363,122
2009-06-19 2009-06-17 16.911 87,365 -15,966 0.04% 1,477,392
2009-06-18 2009-06-16 16.128 103,331 -1,277 0.05% 1,666,489
2009-06-16 2009-06-12 16.754 104,608 +3,193 0.05% 1,752,602
2009-06-15 2009-06-11 16.597 101,415 +2,555 0.05% 1,683,227
2009-06-12 2009-06-10 16.597 98,860 -9,580 0.05% 1,640,820
2009-06-11 2009-06-09 17.224 108,440 +2,554 0.05% 1,867,741
2009-06-10 2009-06-08 17.850 105,886 +3,194 0.05% 1,890,070
2009-06-09 2009-06-05 18.007 102,692 -3,832 0.05% 1,849,137
2009-06-08 2009-06-04 17.693 106,524 -6,387 0.05% 1,884,779
2009-06-05 2009-06-03 17.693 112,911 -1,916 0.05% 1,997,787
2009-06-04 2009-06-02 17.067 114,827 -1,277 0.05% 1,959,770
2009-06-03 2009-06-01 17.380 116,104 +4,471 0.06% 2,017,923
2009-06-01 2009-05-27 16.128 111,633 +1,277 0.05% 1,800,381
2009-05-29 2009-05-26 15.971 110,356 -1,277 0.05% 1,762,506
2009-05-27 2009-05-25 15.658 111,633 -6,387 0.05% 1,747,942
2009-05-26 2009-05-22 15.501 118,020 +3,193 0.06% 1,829,470
2009-05-25 2009-05-21 15.348 114,827 -2,319 0.05% 1,762,351
2009-05-22 2009-05-20 15.655 117,146 +3,257 0.05% 1,833,901
2009-05-21 2009-05-19 15.808 113,889 +7,167 0.05% 1,800,393
2009-05-20 2009-05-18 16.115 106,722 +652 0.05% 1,719,854
2009-05-19 2009-05-15 15.348 106,070 -7,688 0.05% 1,627,949
2009-05-15 2009-05-13 13.967 113,758 +1,954 0.05% 1,588,809
2009-05-14 2009-05-12 13.660 111,804 -6,515 0.05% 1,527,199
2009-05-13 2009-05-11 13.506 118,319 -3,910 0.06% 1,598,032
2009-05-12 2009-05-08 13.353 122,229 +3,258 0.06% 1,632,082
2009-05-11 2009-05-07 13.046 118,971 -80,793 0.06% 1,552,060
2009-05-08 2009-05-06 13.199 199,764 +2,737 0.09% 2,636,720
2009-05-07 2009-05-05 12.278 197,027 -29,581 0.09% 2,419,157
2009-05-06 2009-05-04 11.050 226,608 -2,085 0.11% 2,504,125
2009-05-05 2009-04-30 9.976 228,693 -1,042 0.11% 2,281,469
2009-04-30 2009-04-28 9.209 229,735 +3,583 0.11% 2,115,567
2009-04-29 2009-04-27 9.669 226,152 +1,043 0.11% 2,186,701
2009-04-28 2009-04-24 10.283 225,109 -10,425 0.11% 2,314,814
2009-04-24 2009-04-22 9.976 235,534 +1,954 0.11% 2,349,716
2009-04-23 2009-04-21 10.437 233,580 +15,508 0.11% 2,437,771
2009-04-22 2009-04-20 10.744 218,072 -8,471 0.10% 2,342,860
2009-04-21 2009-04-17 10.283 226,543 -21,892 0.11% 2,329,559
2009-04-20 2009-04-16 10.130 248,435 +27,365 0.12% 2,516,547
2009-04-17 2009-04-15 10.437 221,070 +13,031 0.10% 2,307,210
2009-04-16 2009-04-14 10.283 208,039 -1,954 0.10% 2,139,281
2009-04-15 2009-04-09 9.976 209,993 -10,425 0.10% 2,094,916
2009-04-14 2009-04-08 9.669 220,418 -7,167 0.10% 2,131,258
2009-04-09 2009-04-07 10.283 227,585 +3,909 0.11% 2,340,274
2009-04-08 2009-04-06 10.283 223,676 -6,255 0.10% 2,300,078
2009-04-07 2009-04-03 9.976 229,931 +130,963 0.11% 2,293,819
2009-04-06 2009-04-02 9.516 98,968 -5,473 0.05% 941,748
2009-04-03 2009-04-01 8.441 104,441 +11,337 0.05% 881,621
2009-04-02 2009-03-31 7.981 93,104 -6,516 0.04% 743,053
2009-04-01 2009-03-30 7.827 99,620 +3,258 0.05% 779,767
2009-03-30 2009-03-26 7.827 96,362 -32,578 0.05% 754,266
2009-03-27 2009-03-25 7.674 128,940 -32,577 0.06% 989,478
2009-03-26 2009-03-24 7.597 161,517 +67,110 0.08% 1,227,077
2009-03-25 2009-03-23 7.290 94,407 +6,515 0.04% 688,250
2009-03-23 2009-03-19 7.214 87,892 -175,920 0.04% 634,009
2009-03-20 2009-03-18 7.214 263,812 -97,733 0.12% 1,903,009
2009-03-19 2009-03-17 7.137 361,545 +26,062 0.17% 2,580,261
2009-03-18 2009-03-16 6.753 335,483 +96,821 0.16% 2,265,539
2009-03-17 2009-03-13 6.676 238,662 -13,552 0.11% 1,593,386
2009-03-16 2009-03-12 6.523 252,214 -18,113 0.12% 1,645,154
2009-03-13 2009-03-11 6.676 270,327 +188,951 0.13% 1,804,791
2009-02-25 2009-02-23 7.674 81,376 +261 0.04% 624,474
2009-02-24 2009-02-20 7.827 81,115 -6,516 0.04% 634,921
2009-02-13 2009-02-11 8.288 87,631 -6,516 0.04% 726,273
2009-02-12 2009-02-10 8.441 94,147 +6,516 0.04% 794,726
2009-02-06 2009-02-04 7.981 87,631 +1,466 0.04% 699,374
2009-01-19 2009-01-15 8.441 86,165 +1,955 0.04% 727,347
2009-01-13 2009-01-09 9.669 84,210 +6,515 0.04% 814,240
2009-01-09 2009-01-07 9.976 77,695 +2,346 0.04% 775,095
2009-01-06 2009-01-02 9.823 75,349 -3,258 0.04% 740,126
2009-01-05 2008-12-31 9.669 78,607 -261 0.04% 760,064
2008-12-30 2008-12-24 9.516 78,868 +3,258 0.04% 750,483
2008-12-29 2008-12-22 10.130 75,610 -5,864 0.04% 765,899
2008-12-23 2008-12-19 10.897 81,474 -11,597 0.04% 887,822
2008-12-22 2008-12-18 9.362 93,071 +8,600 0.04% 871,350
2008-12-19 2008-12-17 8.595 84,471 +652 0.04% 726,012
2008-12-17 2008-12-15 7.981 83,819 -652 0.04% 668,951
2008-12-16 2008-12-12 8.134 84,471 +3,258 0.04% 687,119
2008-12-15 2008-12-11 8.748 81,213 -5,213 0.04% 710,475
2008-12-11 2008-12-09 8.441 86,426 -5,212 0.04% 729,551
2008-12-10 2008-12-08 8.902 91,638 -10,425 0.04% 815,740
2008-12-09 2008-12-05 7.981 102,063 +21,501 0.05% 814,554
2008-11-14 2008-11-12 7.214 80,562 +6,516 0.04% 581,134
2008-11-05 2008-11-03 6.830 74,046 -652 0.03% 505,720
2008-10-14 2008-10-10 8.748 74,698 +652 0.03% 653,480
2008-10-06 2008-10-02 11.204 74,046 -2,229 0.03% 829,608
2008-09-22 2008-09-18 10.467 76,275 -4,240 0.03% 798,359
2008-09-19 2008-09-17 10.909 80,515 +4,070 0.04% 878,347
2008-09-16 2008-09-11 13.120 76,445 +679 0.03% 1,002,990
2008-08-14 2008-08-12 15.184 75,766 -272 0.03% 1,150,454
2008-07-25 2008-07-23 16.364 76,038 -2,035 0.03% 1,244,260
2008-07-08 2008-07-04 15.184 78,073 +950 0.04% 1,185,484
2008-06-13 2008-06-11 18.280 77,123 +678 0.03% 1,409,819
2008-05-21 2008-05-19 21.081 76,445 -5,562 0.03% 1,611,546
2008-05-20 2008-05-16 20.639 82,007 -4,613 0.04% 1,692,531
2008-05-14 2008-05-09 20.123 86,620 -3,391 0.04% 1,743,044
2008-05-13 2008-05-08 20.123 90,011 -2,308 0.04% 1,811,281
2008-05-07 2008-05-05 21.129 92,319 +5,566 0.04% 1,950,611
2008-05-05 2008-04-30 19.692 86,753 -1,392 0.04% 1,708,312
2008-04-30 2008-04-28 19.979 88,145 -6,957 0.04% 1,761,062
2008-04-24 2008-04-22 18.973 95,102 +6,957 0.04% 1,804,371
2008-04-23 2008-04-21 18.686 88,145 -7,653 0.04% 1,647,037
2008-04-16 2008-04-14 17.967 95,798 +2,087 0.04% 1,721,189
2008-04-11 2008-04-09 17.679 93,711 -2,087 0.04% 1,656,754
2008-04-09 2008-04-07 18.111 95,798 -417 0.04% 1,734,959
2008-04-03 2008-04-01 17.679 96,215 +1,530 0.04% 1,701,023
2008-04-01 2008-03-28 15.955 94,685 +11,132 0.04% 1,510,659
2008-03-31 2008-03-27 16.098 83,553 +1,391 0.04% 1,345,062
2008-03-28 2008-03-26 15.667 82,162 -6,261 0.04% 1,287,241
2008-03-27 2008-03-25 15.667 88,423 +10,992 0.04% 1,385,332
2008-03-25 2008-03-19 15.380 77,431 -1,391 0.03% 1,190,860
2008-03-13 2008-03-11 18.111 78,822 +2,087 0.03% 1,427,514
2008-02-26 2008-02-22 18.398 76,735 +696 0.03% 1,411,776
2008-02-25 2008-02-21 19.260 76,039 +1,391 0.03% 1,464,547
2008-02-21 2008-02-19 19.548 74,648 -1,391 0.03% 1,459,215
2008-02-20 2008-02-18 19.404 76,039 +1,391 0.03% 1,475,477
2008-02-12 2008-02-06 18.398 74,648 +4,175 0.03% 1,373,379
2008-02-05 2008-02-01 18.398 70,473 -2,088 0.03% 1,296,567
2008-02-04 2008-01-31 17.679 72,561 +2,088 0.03% 1,282,834
2008-02-01 2008-01-30 18.111 70,473 -696 0.03% 1,276,308
2008-01-31 2008-01-29 18.254 71,169 -696 0.03% 1,299,143
2008-01-30 2008-01-28 18.111 71,865 -278 0.03% 1,301,518
2008-01-28 2008-01-24 18.398 72,143 -1,809 0.03% 1,327,292
2008-01-25 2008-01-23 17.392 73,952 -5,566 0.03% 1,286,167
2008-01-24 2008-01-22 16.961 79,518 -696 0.03% 1,348,682
2008-01-21 2008-01-17 20.123 80,214 +13,915 0.04% 1,614,137
2008-01-18 2008-01-16 20.985 66,299 -3,200 0.03% 1,391,304
2008-01-16 2008-01-14 22.998 69,499 +695 0.03% 1,598,309
2008-01-10 2008-01-08 24.147 68,804 +3,479 0.03% 1,661,442
2008-01-07 2008-01-03 24.291 65,325 -3,061 0.03% 1,586,823
2008-01-04 2008-01-02 24.866 68,386 +3,478 0.03% 1,700,496
2008-01-02 2007-12-27 26.303 64,908 -3,478 0.03% 1,707,307
2007-12-28 2007-12-24 25.729 68,386 -9,740 0.03% 1,759,472
2007-12-27 2007-12-20 23.860 78,126 +2,087 0.03% 1,864,086
2007-12-20 2007-12-18 23.429 76,039 -696 0.03% 1,781,502
2007-12-19 2007-12-17 23.716 76,735 +3,479 0.03% 1,819,867
2007-12-18 2007-12-14 24.866 73,256 +695 0.03% 1,821,594
2007-12-17 2007-12-13 25.010 72,561 +696 0.03% 1,814,741
2007-12-12 2007-12-10 26.878 71,865 -2,783 0.03% 1,931,618
2007-12-05 2007-12-03 27.310 74,648 +16,698 0.03% 2,038,609
2007-12-04 2007-11-30 27.310 57,950 -1,392 0.03% 1,582,593
2007-12-03 2007-11-29 26.447 59,342 -18,784 0.03% 1,569,431
2007-11-30 2007-11-28 25.154 78,126 +6,957 0.03% 1,965,151
2007-11-29 2007-11-27 25.010 71,169 +3,478 0.03% 1,779,928
2007-11-28 2007-11-26 25.441 67,691 -5,565 0.03% 1,722,132
2007-11-26 2007-11-22 25.585 73,256 +2,087 0.03% 1,874,241
2007-11-21 2007-11-19 28.028 71,169 -10,436 0.03% 1,994,746
2007-11-15 2007-11-13 28.172 81,605 +1,391 0.04% 2,298,979
2007-11-14 2007-11-12 28.316 80,214 +696 0.04% 2,271,322
2007-11-09 2007-11-07 32.628 79,518 -32,699 0.03% 2,594,499
2007-11-08 2007-11-06 32.197 112,217 -43,135 0.05% 3,613,008
2007-11-07 2007-11-05 32.628 155,352 -5,566 0.07% 5,068,797
2007-11-05 2007-11-01 32.772 160,918 -695 0.07% 5,273,533
2007-11-02 2007-10-31 33.307 161,613 +68,876 0.07% 5,382,839
2007-11-01 2007-10-30 33.179 92,737 -12,096 0.04% 3,076,908
2007-10-31 2007-10-29 32.538 104,833 +781 0.04% 3,411,093
2007-10-30 2007-10-26 31.770 104,052 +780 0.04% 3,305,703
2007-10-26 2007-10-24 31.514 103,272 -40,006 0.04% 3,254,464
2007-10-25 2007-10-23 32.282 143,278 -3,435 0.06% 4,625,320
2007-10-24 2007-10-22 31.514 146,713 +1,620 0.06% 4,623,443
2007-10-23 2007-10-18 31.514 145,093 -2,342 0.06% 4,572,391
2007-10-22 2007-10-17 30.745 147,435 +27,321 0.06% 4,532,874
2007-10-18 2007-10-16 29.336 120,114 -3,903 0.05% 3,523,635
2007-10-17 2007-10-15 30.489 124,017 -312 0.05% 3,781,116
2007-10-16 2007-10-12 31.001 124,329 -4,391 0.05% 3,854,336
2007-10-15 2007-10-11 31.898 128,720 -2,498 0.05% 4,105,889
2007-10-05 2007-10-03 31.642 131,218 -1,561 0.05% 4,151,950
2007-10-04 2007-10-02 32.538 132,779 -781 0.05% 4,320,409
2007-10-03 2007-09-28 31.898 133,560 -1,561 0.05% 4,260,274
2007-10-02 2007-09-27 33.179 135,121 -7,026 0.05% 4,483,162
2007-09-28 2007-09-25 31.898 142,147 +1,562 0.06% 4,534,181
2007-09-27 2007-09-24 30.759 140,585 -1,694 0.06% 4,324,201
2007-09-25 2007-09-21 31.898 142,279 +2,370 0.06% 4,538,391
2007-09-24 2007-09-20 31.898 139,909 +3,160 0.05% 4,462,793
2007-09-21 2007-09-19 32.784 136,749 -3,634 0.05% 4,483,163
2007-09-20 2007-09-18 31.898 140,383 +3,634 0.05% 4,477,913
2007-09-19 2007-09-17 33.543 136,749 +3,634 0.05% 4,587,020
2007-09-18 2007-09-14 33.543 133,115 +22,121 0.05% 4,465,123
2007-09-17 2007-09-13 35.062 110,994 -3,200 0.04% 3,891,704
2007-09-14 2007-09-12 33.290 114,194 +1,738 0.04% 3,801,540
2007-09-13 2007-09-11 33.543 112,456 +9,007 0.04% 3,772,151
2007-09-12 2007-09-10 34.050 103,449 -7,901 0.04% 3,522,404
2007-09-11 2007-09-07 36.075 111,350 -23,444 0.04% 4,016,943
2007-09-10 2007-09-06 33.543 134,794 +29,824 0.05% 4,521,443
2007-09-07 2007-09-05 31.012 104,970 -3,950 0.04% 3,255,306
2007-09-06 2007-09-04 30.759 108,920 -11,851 0.04% 3,350,229
2007-09-05 2007-09-03 31.392 120,771 +11,851 0.05% 3,791,185
2007-08-31 2007-08-29 28.100 108,920 +3,950 0.04% 3,060,703
2007-08-29 2007-08-27 29.746 104,970 +9,480 0.04% 3,122,437
2007-08-27 2007-08-23 27.594 95,490 -21,331 0.04% 2,634,966
2007-08-24 2007-08-22 25.695 116,821 -790 0.05% 3,001,771
2007-08-23 2007-08-21 25.189 117,611 -2,370 0.05% 2,962,522
2007-08-22 2007-08-20 25.695 119,981 -9,480 0.05% 3,082,969
2007-08-17 2007-08-15 26.328 129,461 +3,950 0.05% 3,408,497
2007-08-16 2007-08-14 27.341 125,511 -2,844 0.05% 3,431,596
2007-08-14 2007-08-10 28.480 128,355 +7,900 0.05% 3,655,577
2007-08-10 2007-08-08 29.999 120,455 -790 0.05% 3,613,547
2007-08-09 2007-08-07 29.873 121,245 +5,846 0.05% 3,621,900
2007-08-08 2007-08-06 30.252 115,399 -790 0.05% 3,491,086
2007-08-07 2007-08-03 31.898 116,189 -25,280 0.05% 3,706,177
2007-08-06 2007-08-02 31.265 141,469 +60,634 0.06% 4,423,019
2007-08-03 2007-08-01 27.594 80,835 -3,160 0.03% 2,230,573
2007-08-01 2007-07-30 26.328 83,995 -4,740 0.03% 2,211,451
2007-07-30 2007-07-26 27.721 88,735 -790 0.03% 2,459,799
2007-07-27 2007-07-25 28.100 89,525 -7,209 0.03% 2,515,694
2007-07-26 2007-07-24 28.480 96,734 +7,584 0.04% 2,755,004
2007-07-25 2007-07-23 28.860 89,150 -69,562 0.03% 2,572,864
2007-07-24 2007-07-20 29.240 158,712 +75,625 0.06% 4,640,688
2007-07-23 2007-07-19 26.202 83,087 -2,370 0.03% 2,177,028
2007-07-20 2007-07-18 26.202 85,457 -2,528 0.03% 2,239,126
2007-07-19 2007-07-17 26.961 87,985 +790 0.03% 2,372,186
2007-07-18 2007-07-16 25.442 87,195 -8,394 0.03% 2,218,443
2007-07-17 2007-07-13 24.936 95,589 -2,666 0.04% 2,383,607
2007-07-16 2007-07-12 24.809 98,255 -7,900 0.04% 2,437,650
2007-07-13 2007-07-11 24.936 106,155 -1,580 0.04% 2,647,081
2007-07-12 2007-07-10 24.936 107,735 +1,580 0.04% 2,686,480
2007-07-10 2007-07-06 24.936 106,155 -5,530 0.04% 2,647,081
2007-07-09 2007-07-05 24.809 111,685 -6,321 0.04% 2,770,840
2007-07-06 2007-07-04 24.050 118,006 -3,555 0.05% 2,838,038
2007-07-05 2007-07-03 23.923 121,561 +15,801 0.05% 2,908,149
2007-07-03 2007-06-28 24.430 105,760 +9,480 0.04% 2,583,684
2007-06-29 2007-06-27 24.683 96,280 -31,601 0.04% 2,376,464
2007-06-28 2007-06-26 25.316 127,881 +33,082 0.05% 3,237,402
2007-06-26 2007-06-22 24.050 94,799 0.04% 2,279,911

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