History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.650 514,053 +0 0.09% 1,876,293
2025-10-13 2025-10-09 3.640 514,053 +0 0.09% 1,871,153
2025-10-10 2025-10-08 3.640 514,053 +0 0.09% 1,871,153
2025-10-09 2025-10-06 3.640 514,053 +0 0.09% 1,871,153
2025-10-08 2025-10-03 3.700 514,053 +0 0.09% 1,901,996
2025-10-06 2025-10-02 3.700 514,053 +0 0.09% 1,901,996
2025-10-03 2025-09-30 3.750 514,053 +0 0.09% 1,927,699
2025-10-02 2025-09-29 3.690 514,053 +0 0.09% 1,896,856
2025-09-30 2025-09-26 3.630 514,053 +0 0.09% 1,866,012
2025-09-29 2025-09-25 3.650 514,053 +0 0.09% 1,876,293
2025-09-26 2025-09-24 3.730 514,053 +0 0.09% 1,917,418
2025-09-25 2025-09-23 3.730 514,053 +0 0.09% 1,917,418
2025-09-24 2025-09-22 3.760 514,053 +0 0.09% 1,932,839
2025-09-23 2025-09-19 3.710 514,053 +0 0.09% 1,907,137
2025-09-22 2025-09-18 3.770 514,053 +0 0.09% 1,937,980
2025-09-19 2025-09-17 3.800 514,053 +0 0.09% 1,953,401
2025-09-18 2025-09-16 3.890 514,053 +0 0.09% 1,999,666
2025-09-17 2025-09-15 3.770 514,053 +0 0.09% 1,937,980
2025-09-16 2025-09-12 3.880 514,053 +0 0.09% 1,994,526
2025-09-15 2025-09-11 3.750 514,053 +0 0.09% 1,927,699
2025-09-12 2025-09-10 3.860 514,053 +0 0.09% 1,984,245
2025-09-11 2025-09-09 3.950 514,053 +0 0.09% 2,030,509
2025-09-10 2025-09-08 3.950 514,053 +0 0.09% 2,030,509
2025-09-09 2025-09-05 3.960 514,053 +0 0.09% 2,035,650
2025-09-08 2025-09-04 3.810 514,053 +0 0.09% 1,958,542
2025-09-05 2025-09-03 3.900 514,053 +0 0.09% 2,004,807
2025-09-04 2025-09-02 3.920 514,053 +0 0.09% 2,015,088
2025-09-03 2025-09-01 3.880 514,053 +0 0.09% 1,994,526
2025-09-02 2025-08-29 3.880 514,053 +0 0.09% 1,994,526
2025-09-01 2025-08-28 3.850 514,053 +0 0.09% 1,979,104
2025-08-29 2025-08-27 3.970 514,053 +0 0.09% 2,040,790
2025-08-28 2025-08-26 3.970 514,053 +0 0.09% 2,040,790
2025-08-27 2025-08-25 3.980 514,053 +0 0.09% 2,045,931
2025-08-26 2025-08-22 3.990 514,053 +0 0.09% 2,051,282
2025-08-25 2025-08-21 4.011 514,053 +5,206 0.09% 2,061,668
2025-08-22 2025-08-20 3.930 508,847 +0 0.09% 1,999,665
2025-08-21 2025-08-19 3.950 508,847 +0 0.09% 2,009,946
2025-08-20 2025-08-18 3.960 508,847 +0 0.09% 2,015,086
2025-08-19 2025-08-15 4.041 508,847 +0 0.09% 2,056,210
2025-08-18 2025-08-14 4.051 508,847 +0 0.09% 2,061,351
2025-08-15 2025-08-13 4.041 508,847 +0 0.09% 2,056,210
2025-08-14 2025-08-12 4.041 508,847 +0 0.09% 2,056,210
2025-08-13 2025-08-11 4.071 508,847 +0 0.09% 2,071,632
2025-08-12 2025-08-08 4.041 508,847 +0 0.09% 2,056,210
2025-08-11 2025-08-07 4.041 508,847 +0 0.09% 2,056,210
2025-08-08 2025-08-06 4.021 508,847 +0 0.09% 2,045,929
2025-08-07 2025-08-05 4.091 508,847 +0 0.09% 2,081,913
2025-08-06 2025-08-04 4.041 508,847 +0 0.09% 2,056,210
2025-08-05 2025-08-01 4.001 508,847 +0 0.09% 2,035,648
2025-08-04 2025-07-31 4.102 508,847 +0 0.09% 2,087,054
2025-08-01 2025-07-30 3.990 508,847 +0 0.09% 2,030,508
2025-07-31 2025-07-29 4.041 508,847 -19,798 0.09% 2,056,210
2025-07-07 2025-07-03 3.687 528,645 -11,878 0.09% 1,949,294
2025-06-13 2025-06-11 3.728 540,523 -5,940 0.10% 2,014,934
2025-05-29 2025-05-27 3.839 546,463 +13,859 0.10% 2,097,803
2025-04-11 2025-04-09 3.384 532,604 +5,939 0.09% 1,802,476
2025-02-18 2025-02-14 4.192 526,665 +49,494 0.09% 2,208,019
2024-11-21 2024-11-19 4.358 477,171 +25,856 0.08% 2,079,454
2024-11-13 2024-11-11 4.358 451,315 +18,725 0.08% 1,966,777
2024-11-04 2024-10-31 4.390 432,590 +18,725 0.08% 1,899,037
2024-10-14 2024-10-09 4.465 413,865 -18,725 0.08% 1,847,779
2024-10-10 2024-10-08 4.454 432,590 -102,986 0.08% 1,926,760
2024-10-08 2024-10-04 4.475 535,576 -9,362 0.10% 2,396,902
2024-10-04 2024-10-02 4.465 544,938 +3,745 0.10% 2,432,980
2024-10-03 2024-09-30 4.582 541,193 +35,577 0.10% 2,479,845
2024-10-02 2024-09-27 4.636 505,616 +52,429 0.09% 2,343,828
2024-09-30 2024-09-26 4.636 453,187 +39,322 0.08% 2,100,788
2024-08-26 2024-08-22 4.947 413,865 +7,276 0.08% 2,047,336
2024-06-17 2024-06-13 5.088 406,589 -36,791 0.08% 2,068,809
2024-06-14 2024-06-12 5.056 443,380 -18,395 0.09% 2,241,548
2024-05-28 2024-05-24 5.219 461,775 +9,198 0.09% 2,409,854
2024-04-11 2024-04-09 5.110 452,577 -7,359 0.09% 2,312,647
2023-11-22 2023-11-20 5.317 459,936 +29,172 0.09% 2,445,340
2023-10-17 2023-10-13 5.108 430,764 -10,337 0.09% 2,200,232
2023-08-25 2023-08-23 5.333 441,101 +13,846 0.10% 2,352,478
2023-07-21 2023-07-19 5.309 427,255 -16,688 0.10% 2,268,394
2023-07-10 2023-07-06 5.273 443,943 -8,344 0.10% 2,341,032
2023-07-07 2023-07-05 5.393 452,287 -8,344 0.10% 2,439,238
2023-07-06 2023-07-04 5.381 460,631 -16,688 0.10% 2,478,718
2023-06-20 2023-06-16 5.261 477,319 +3,338 0.11% 2,511,313
2023-05-19 2023-05-17 5.369 473,981 +10,012 0.11% 2,544,875
2023-03-30 2023-03-28 5.177 463,969 +6,676 0.10% 2,402,151
2023-03-08 2023-03-06 5.369 457,293 +1,668 0.10% 2,455,275
2023-01-27 2023-01-20 4.998 455,625 +8,344 0.10% 2,277,043
2022-12-15 2022-12-13 4.770 447,281 +3,338 0.10% 2,133,492
2022-12-13 2022-12-09 4.818 443,943 +6,675 0.10% 2,138,852
2022-12-07 2022-12-05 4.914 437,268 +16,688 0.10% 2,148,617
2022-12-06 2022-12-02 5.766 420,580 +1,669 0.09% 2,425,241
2022-12-05 2022-12-01 5.766 418,911 +31,104 0.09% 2,415,616
2022-12-01 2022-11-29 5.779 387,807 +3,115 0.09% 2,241,238
2022-11-29 2022-11-25 5.779 384,692 +1,557 0.09% 2,223,236
2022-11-22 2022-11-18 5.754 383,135 +6,229 0.09% 2,204,396
2022-11-18 2022-11-16 5.638 376,906 +3,115 0.09% 2,124,993
2022-11-17 2022-11-15 5.728 373,791 +3,114 0.09% 2,141,034
2022-11-14 2022-11-10 5.754 370,677 +3,115 0.09% 2,132,718
2022-11-10 2022-11-08 5.779 367,562 +1,557 0.09% 2,124,237
2022-11-09 2022-11-07 5.766 366,005 +1,557 0.09% 2,110,538
2022-11-08 2022-11-04 5.766 364,448 -12,458 0.09% 2,101,560
2022-11-07 2022-11-03 5.728 376,906 +1,557 0.09% 2,158,876
2022-10-03 2022-09-29 5.625 375,349 -20,245 0.09% 2,111,394
2022-09-30 2022-09-28 5.599 395,594 -12,458 0.10% 2,215,114
2022-09-29 2022-09-27 5.702 408,052 -17,130 0.10% 2,326,796
2022-09-28 2022-09-26 5.625 425,182 -9,344 0.10% 2,391,712
2022-09-27 2022-09-23 5.612 434,526 -7,786 0.10% 2,438,693
2022-09-26 2022-09-22 5.702 442,312 -18,688 0.11% 2,522,154
2022-09-22 2022-09-20 5.689 461,000 -7,786 0.11% 2,622,796
2022-09-21 2022-09-19 5.625 468,786 -15,573 0.11% 2,636,991
2022-08-25 2022-08-23 5.759 484,359 +15,588 0.12% 2,789,486
2022-08-23 2022-08-19 5.839 468,771 -1,507 0.12% 2,737,036
2022-08-10 2022-08-08 5.799 470,278 +1,507 0.12% 2,727,113
2022-06-29 2022-06-27 5.520 468,771 -12,057 0.12% 2,587,743
2022-06-27 2022-06-23 5.494 480,828 -3,014 0.12% 2,641,540
2022-05-13 2022-05-11 5.918 483,842 +3,014 0.12% 2,863,554
2022-03-11 2022-03-09 5.932 480,828 -28,636 0.12% 2,852,097
2022-03-08 2022-03-04 6.197 509,464 -1,507 0.13% 3,157,166
2022-03-02 2022-02-28 6.237 510,971 +1,507 0.13% 3,186,846
2022-02-08 2022-02-04 6.409 509,464 +4,521 0.13% 3,265,334
2022-01-25 2022-01-21 6.064 504,943 -3,014 0.13% 3,062,144
2022-01-24 2022-01-20 6.078 507,957 -15,072 0.13% 3,087,162
2021-11-30 2021-11-26 6.170 523,029 -22,607 0.13% 3,227,348
2021-11-29 2021-11-25 6.250 545,636 -64,809 0.14% 3,410,287
2021-11-26 2021-11-24 6.901 610,445 -30,143 0.15% 4,212,430
2021-11-25 2021-11-23 6.914 640,588 +28,356 0.16% 4,429,329
2021-11-16 2021-11-12 6.762 612,232 -37,452 0.16% 4,139,756
2021-11-11 2021-11-09 6.595 649,684 -40,333 0.17% 4,284,751
2021-11-10 2021-11-08 6.456 690,017 -15,845 0.18% 4,454,947
2021-11-02 2021-10-29 6.401 705,862 +7,202 0.18% 4,518,045
2021-11-01 2021-10-28 6.387 698,660 -14,404 0.18% 4,462,246
2021-10-29 2021-10-27 6.248 713,064 -14,405 0.19% 4,455,237
2021-10-28 2021-10-26 6.137 727,469 -50,416 0.19% 4,464,436
2021-09-20 2021-09-16 6.623 777,885 -5,762 0.20% 5,151,854
2021-09-15 2021-09-13 6.678 783,647 -7,202 0.20% 5,233,538
2021-08-23 2021-08-19 7.113 790,849 +18,981 0.21% 5,625,272
2021-08-16 2021-08-12 7.241 771,868 -4,218 0.21% 5,589,086
2021-08-06 2021-08-04 7.326 776,086 +8,435 0.21% 5,685,872
2021-07-29 2021-07-27 7.070 767,651 +1,406 0.21% 5,427,505
2021-07-26 2021-07-22 7.341 766,245 -4,218 0.20% 5,624,674
2021-07-15 2021-07-13 7.753 770,463 +4,218 0.21% 5,973,492
2021-07-09 2021-07-07 8.123 766,245 -1,406 0.20% 6,224,203
2021-06-30 2021-06-28 7.198 767,651 +1,406 0.21% 5,525,789
2021-06-21 2021-06-17 7.213 766,245 -87,165 0.20% 5,526,569
2021-06-18 2021-06-16 7.255 853,410 -35,147 0.23% 6,191,671
2021-06-17 2021-06-15 7.113 888,557 -16,871 0.24% 6,320,265
2021-06-16 2021-06-11 7.255 905,428 -11,247 0.24% 6,569,073
2021-06-11 2021-06-09 7.383 916,675 +5,624 0.25% 6,768,037
2021-06-10 2021-06-08 7.312 911,051 +5,623 0.24% 6,661,711
2021-06-04 2021-06-02 7.070 905,428 +12,653 0.24% 6,401,626
2021-05-25 2021-05-21 6.544 892,775 -11,247 0.24% 5,842,246
2021-05-24 2021-05-20 6.331 904,022 +2,812 0.24% 5,722,937
2021-05-21 2021-05-18 6.515 901,210 +8,435 0.24% 5,871,803
2021-05-11 2021-05-07 6.487 892,775 -2,811 0.24% 5,791,444
2021-04-28 2021-04-26 6.373 895,586 -1,406 0.24% 5,707,755
2021-04-09 2021-04-07 6.800 896,992 -1,406 0.24% 6,099,531
2021-04-07 2021-03-31 6.729 898,398 -22,494 0.24% 6,045,189
2021-03-23 2021-03-19 7.526 920,892 -2,812 0.25% 6,930,178
2021-03-18 2021-03-16 7.141 923,704 -2,812 0.25% 6,596,545
2021-03-15 2021-03-11 7.170 926,516 -21,088 0.25% 6,642,988
2021-03-10 2021-03-08 6.828 947,604 -1,406 0.25% 6,470,653
2021-03-09 2021-03-05 6.942 949,010 +5,623 0.25% 6,588,258
2021-03-03 2021-03-01 6.444 943,387 +2,812 0.25% 6,079,503
2021-02-19 2021-02-17 5.946 940,575 +2,812 0.25% 5,593,063
2021-02-02 2021-01-29 5.961 937,763 +7,029 0.25% 5,589,682
2021-02-01 2021-01-28 6.074 930,734 +165,895 0.25% 5,653,709
2021-01-27 2021-01-25 5.861 764,839 +8,435 0.20% 4,482,778
2021-01-25 2021-01-21 5.861 756,404 +15,465 0.20% 4,433,340
2021-01-18 2021-01-14 6.003 740,939 -2,812 0.20% 4,448,104
2021-01-14 2021-01-12 5.790 743,751 +32,336 0.20% 4,306,277
2021-01-13 2021-01-11 5.847 711,415 +11,247 0.19% 4,159,535
2021-01-11 2021-01-07 6.003 700,168 +36,553 0.19% 4,203,342
2021-01-08 2021-01-06 5.975 663,615 +16,870 0.18% 3,965,021
2021-01-07 2021-01-05 5.662 646,745 +14,059 0.17% 3,661,813
2021-01-05 2020-12-31 5.577 632,686 -7,029 0.17% 3,528,209
2020-12-29 2020-12-24 5.477 639,715 +14,059 0.17% 3,503,703
2020-12-28 2020-12-22 5.420 625,656 -1,406 0.17% 3,391,100
2020-12-09 2020-12-07 5.363 627,062 -14,059 0.17% 3,363,038
2020-12-08 2020-12-04 5.406 641,121 +18,276 0.17% 3,465,801
2020-12-07 2020-12-03 5.477 622,845 +9,842 0.17% 3,411,306
2020-12-04 2020-12-02 5.520 613,003 +16,870 0.16% 3,383,563
2020-12-03 2020-12-01 5.818 596,133 +2,812 0.16% 3,468,538
2020-12-02 2020-11-30 6.046 593,321 +18,277 0.16% 3,587,225
2020-12-01 2020-11-27 7.043 575,044 +7,029 0.15% 4,050,001
2020-11-30 2020-11-26 6.997 568,015 +36,804 0.15% 3,974,575
2020-11-27 2020-11-25 7.043 531,211 +3,945 0.15% 3,741,288
2020-11-26 2020-11-24 6.800 527,266 +3,944 0.15% 3,585,175
2020-11-25 2020-11-23 7.134 523,322 +3,944 0.15% 3,733,489
2020-11-24 2020-11-20 6.784 519,378 -2,629 0.15% 3,523,640
2020-11-23 2020-11-19 6.480 522,007 -5,259 0.15% 3,382,665
2020-11-17 2020-11-13 6.176 527,266 -5,259 0.15% 3,256,334
2020-11-16 2020-11-12 6.130 532,525 -9,204 0.15% 3,264,511
2020-11-13 2020-11-11 5.872 541,729 -2,630 0.15% 3,180,845
2020-11-12 2020-11-10 5.841 544,359 +17,093 0.16% 3,179,726
2020-11-02 2020-10-29 5.674 527,266 -11,833 0.15% 2,991,656
2020-10-30 2020-10-28 5.674 539,099 -18,407 0.15% 3,058,795
2020-10-29 2020-10-27 5.628 557,506 -7,889 0.16% 3,137,793
2020-10-28 2020-10-23 5.704 565,395 +22,351 0.16% 3,225,197
2020-10-27 2020-10-22 5.704 543,044 -36,814 0.16% 3,097,700
2020-10-15 2020-10-12 5.583 579,858 +11,833 0.17% 3,237,135
2020-10-12 2020-10-08 5.613 568,025 -7,889 0.16% 3,188,357
2020-10-08 2020-10-06 5.613 575,914 -3,944 0.16% 3,232,638
2020-10-07 2020-10-05 5.613 579,858 -32,870 0.17% 3,254,776
2020-10-06 2020-09-30 5.172 612,728 -6,574 0.18% 3,168,982
2020-10-05 2020-09-29 5.111 619,302 -60,480 0.18% 3,165,300
2020-09-30 2020-09-28 5.050 679,782 -19,722 0.19% 3,433,056
2020-09-29 2020-09-25 5.187 699,504 -98,609 0.20% 3,628,421
2020-09-24 2020-09-22 5.354 798,113 +6,574 0.23% 4,273,465
2020-09-23 2020-09-21 5.643 791,539 -6,574 0.23% 4,467,035
2020-09-22 2020-09-18 5.126 798,113 +266,902 0.23% 4,091,357
2020-09-21 2020-09-17 4.974 531,211 -7,888 0.15% 2,642,335
2020-09-18 2020-09-16 4.944 539,099 -39,444 0.15% 2,665,170
2020-09-16 2020-09-14 4.563 578,543 -13,148 0.17% 2,640,158
2020-09-15 2020-09-11 4.503 591,691 +13,148 0.17% 2,664,157
2020-09-08 2020-09-04 4.609 578,543 -23,666 0.17% 2,666,560
2020-09-07 2020-09-03 4.609 602,209 -38,129 0.17% 2,775,639
2020-09-03 2020-09-01 4.487 640,338 +13,148 0.18% 2,873,455
2020-09-01 2020-08-28 4.705 627,190 +35,499 0.18% 2,950,677
2020-08-31 2020-08-27 4.658 591,691 +30,504 0.17% 2,755,832
2020-08-28 2020-08-26 4.673 561,187 +11,478 0.17% 2,622,559
2020-08-27 2020-08-25 4.689 549,709 -3,826 0.16% 2,577,540
2020-08-26 2020-08-24 4.705 553,535 -25,507 0.16% 2,604,160
2020-08-25 2020-08-21 4.579 579,042 -15,304 0.17% 2,651,516
2020-08-24 2020-08-20 4.501 594,346 -54,840 0.18% 2,674,993
2020-08-20 2020-08-18 4.360 649,186 -51,014 0.19% 2,830,188
2020-08-14 2020-08-12 4.203 700,200 +6,377 0.21% 2,942,783
2020-08-13 2020-08-11 4.266 693,823 +12,753 0.20% 2,959,504
2020-08-11 2020-08-07 4.313 681,070 +12,754 0.20% 2,937,148
2020-08-07 2020-08-05 4.328 668,316 +20,406 0.20% 2,892,626
2020-08-06 2020-08-04 4.266 647,910 +25,506 0.19% 2,763,662
2020-08-05 2020-08-03 4.281 622,404 +12,754 0.18% 2,664,627
2020-07-23 2020-07-21 4.375 609,650 +7,652 0.18% 2,667,388
2020-07-22 2020-07-20 4.360 601,998 -20,406 0.18% 2,624,467
2020-07-21 2020-07-17 4.360 622,404 -45,912 0.18% 2,713,429
2020-07-20 2020-07-16 4.438 668,316 -49,739 0.20% 2,965,990
2020-07-17 2020-07-15 4.485 718,055 +49,739 0.21% 3,220,513
2020-07-14 2020-07-10 4.360 668,316 +127,535 0.20% 2,913,587
2020-07-02 2020-06-29 4.077 540,781 +5,101 0.16% 2,204,937
2020-06-26 2020-06-23 4.077 535,680 -11,478 0.16% 2,184,138
2020-06-24 2020-06-22 4.062 547,158 +1,275 0.16% 2,222,357
2020-06-23 2020-06-19 4.062 545,883 +34,435 0.16% 2,217,179
2020-06-22 2020-06-18 4.030 511,448 +8,927 0.15% 2,061,275
2020-06-17 2020-06-15 4.030 502,521 +29,333 0.15% 2,025,297
2020-02-20 2020-02-18 4.234 473,188 +6,377 0.14% 2,003,544
2020-02-03 2020-01-30 4.407 466,811 -6,377 0.14% 2,057,068
2019-11-29 2019-11-27 5.355 473,188 +29,760 0.14% 2,533,938
2019-11-20 2019-11-18 5.188 443,428 -1,195 0.14% 2,300,366
2019-11-06 2019-11-04 5.188 444,623 -5,975 0.14% 2,306,566
2019-11-04 2019-10-31 5.188 450,598 -17,927 0.14% 2,337,562
2019-11-01 2019-10-30 5.188 468,525 +17,927 0.15% 2,430,562
2019-10-30 2019-10-28 4.669 450,598 +4,780 0.14% 2,103,806
2019-10-28 2019-10-24 4.451 445,818 +5,976 0.14% 1,984,502
2019-10-18 2019-10-16 4.117 439,842 +3,585 0.14% 1,810,690
2019-08-22 2019-08-20 4.153 436,257 +10,817 0.14% 1,811,646
2019-07-08 2019-07-04 4.290 425,440 -5,828 0.14% 1,825,130
2019-07-04 2019-07-02 4.118 431,268 -6,993 0.14% 1,776,127
2019-07-02 2019-06-27 4.084 438,261 -6,993 0.14% 1,789,886
2019-06-28 2019-06-26 4.050 445,254 -9,324 0.14% 1,803,165
2019-06-25 2019-06-21 3.981 454,578 -1,166 0.15% 1,809,722
2019-06-20 2019-06-18 4.067 455,744 -1,165 0.15% 1,853,467
2019-06-19 2019-06-17 4.033 456,909 -6,993 0.15% 1,842,524
2019-06-05 2019-06-03 3.483 463,902 -11,655 0.15% 1,615,987
2019-06-03 2019-05-30 3.758 475,557 +1,165 0.15% 1,787,155
2019-05-30 2019-05-28 3.758 474,392 -17,482 0.15% 1,782,777
2019-04-29 2019-04-25 5.165 491,874 -9,324 0.16% 2,540,598
2019-04-25 2019-04-23 5.217 501,198 +9,324 0.16% 2,614,559
2019-04-23 2019-04-17 5.131 491,874 -5,828 0.16% 2,523,717
2019-04-17 2019-04-15 5.182 497,702 -22,144 0.16% 2,579,241
2019-04-15 2019-04-11 5.165 519,846 -10,490 0.17% 2,685,077
2019-04-12 2019-04-10 5.165 530,336 +13,986 0.17% 2,739,259
2019-04-11 2019-04-09 5.165 516,350 +18,648 0.17% 2,667,020
2019-03-29 2019-03-27 5.182 497,702 -6,993 0.16% 2,579,241
2019-03-26 2019-03-22 5.217 504,695 -17,482 0.16% 2,632,802
2019-03-25 2019-03-21 5.217 522,177 -9,325 0.17% 2,723,999
2019-03-22 2019-03-20 5.217 531,502 -68,764 0.17% 2,772,644
2019-03-21 2019-03-19 5.268 600,266 -24,476 0.19% 3,162,261
2019-03-18 2019-03-14 5.234 624,742 -54,779 0.20% 3,269,762
2019-03-15 2019-03-13 5.182 679,521 +18,648 0.22% 3,521,481
2019-03-14 2019-03-12 5.131 660,873 +36,131 0.21% 3,390,820
2019-03-13 2019-03-11 5.114 624,742 -31,469 0.20% 3,194,718
2019-03-12 2019-03-08 5.062 656,211 -32,634 0.21% 3,321,858
2019-03-08 2019-03-06 5.114 688,845 +25,641 0.22% 3,522,519
2019-03-06 2019-03-04 5.148 663,204 +45,455 0.21% 3,414,161
2019-03-05 2019-03-01 5.182 617,749 +120,047 0.20% 3,201,360
2019-01-21 2019-01-17 4.839 497,702 -4,662 0.17% 2,408,430
2019-01-18 2019-01-16 4.873 502,364 -2,331 0.17% 2,448,231
2019-01-16 2019-01-14 4.822 504,695 -2,331 0.17% 2,433,609
2019-01-08 2019-01-04 4.770 507,026 -4,662 0.17% 2,418,748
2019-01-04 2019-01-02 4.770 511,688 -17,483 0.18% 2,440,988
2019-01-03 2018-12-31 4.805 529,171 -6,993 0.18% 2,542,551
2019-01-02 2018-12-27 4.719 536,164 -5,827 0.18% 2,530,148
2018-12-28 2018-12-24 4.839 541,991 -11,655 0.19% 2,622,749
2018-12-27 2018-12-20 4.856 553,646 -23,310 0.19% 2,688,649
2018-12-21 2018-12-19 4.856 576,956 -34,965 0.20% 2,801,849
2018-12-18 2018-12-14 4.805 611,921 -23,311 0.21% 2,940,146
2018-12-17 2018-12-13 4.856 635,232 +11,656 0.22% 3,084,852
2018-12-14 2018-12-12 4.805 623,576 +19,813 0.21% 2,996,146
2018-12-13 2018-12-11 4.753 603,763 +16,317 0.21% 2,869,867
2018-12-12 2018-12-10 4.805 587,446 -1,165 0.20% 2,822,549
2018-12-11 2018-12-07 4.959 588,611 -5,828 0.20% 2,919,052
2018-12-07 2018-12-05 5.028 594,439 -17,482 0.20% 2,988,756
2018-12-06 2018-12-04 5.079 611,921 -12,821 0.21% 3,108,155
2018-12-05 2018-12-03 5.045 624,742 +1,166 0.21% 3,151,836
2018-12-04 2018-11-30 5.062 623,576 -31,469 0.21% 3,156,654
2018-12-03 2018-11-29 5.028 655,045 -60,606 0.22% 3,293,475
2018-11-29 2018-11-27 5.603 715,651 -45,039 0.25% 4,009,733
2018-11-28 2018-11-26 5.603 760,690 -77,960 0.27% 4,262,083
2018-11-27 2018-11-23 5.477 838,650 -20,046 0.30% 4,593,463
2018-11-26 2018-11-22 5.495 858,696 -8,910 0.31% 4,718,680
2018-11-23 2018-11-21 5.477 867,606 -34,525 0.31% 4,752,061
2018-11-22 2018-11-20 5.459 902,131 -4,455 0.32% 4,924,961
2018-11-21 2018-11-19 5.513 906,586 -23,388 0.33% 4,998,124
2018-11-20 2018-11-16 5.405 929,974 -54,571 0.33% 5,026,862
2018-11-19 2018-11-15 5.352 984,545 +10,023 0.35% 5,268,797
2018-11-16 2018-11-14 5.244 974,522 -11,137 0.35% 5,110,156
2018-11-15 2018-11-13 5.262 985,659 +43,435 0.35% 5,186,256
2018-11-14 2018-11-12 5.316 942,224 +22,274 0.34% 5,008,475
2018-11-13 2018-11-09 5.747 919,950 -17,820 0.33% 5,286,568
2018-11-12 2018-11-08 5.818 937,770 +2,228 0.34% 5,456,334
2018-11-09 2018-11-07 5.747 935,542 +14,478 0.34% 5,376,169
2018-11-02 2018-10-31 5.657 921,064 -17,819 0.33% 5,210,267
2018-10-30 2018-10-26 5.657 938,883 +2,227 0.34% 5,311,065
2018-10-29 2018-10-25 5.567 936,656 +14,478 0.34% 5,214,365
2018-10-25 2018-10-23 5.675 922,178 -10,023 0.33% 5,233,129
2018-10-22 2018-10-18 5.693 932,201 -6,682 0.34% 5,306,748
2018-10-19 2018-10-16 5.675 938,883 -6,682 0.34% 5,327,926
2018-10-15 2018-10-11 5.639 945,565 -93,552 0.34% 5,331,884
2018-10-12 2018-10-10 5.818 1,039,117 +8,910 0.37% 6,046,013
2018-10-11 2018-10-09 5.765 1,030,207 +35,638 0.37% 5,938,669
2018-10-09 2018-10-05 6.124 994,569 -34,524 0.36% 6,090,444
2018-10-08 2018-10-04 5.980 1,029,093 -8,910 0.37% 6,154,014
2018-10-05 2018-10-03 5.890 1,038,003 -41,207 0.37% 6,114,094
2018-10-04 2018-10-02 5.782 1,079,210 -28,957 0.39% 6,240,530
2018-10-03 2018-09-28 5.800 1,108,167 -37,865 0.40% 6,427,874
2018-09-26 2018-09-21 5.890 1,146,032 +10,023 0.41% 6,750,411
2018-09-21 2018-09-19 5.765 1,136,009 -4,455 0.41% 6,548,569
2018-09-20 2018-09-18 5.765 1,140,464 -8,910 0.41% 6,574,250
2018-09-19 2018-09-17 5.675 1,149,374 -28,956 0.41% 6,522,410
2018-09-18 2018-09-14 5.693 1,178,330 -27,843 0.42% 6,707,888
2018-09-13 2018-09-11 5.477 1,206,173 +5,569 0.43% 6,606,464
2018-09-12 2018-09-10 5.603 1,200,604 -11,137 0.43% 6,726,885
2018-09-11 2018-09-07 5.747 1,211,741 +4,455 0.44% 6,963,369
2018-09-10 2018-09-06 5.747 1,207,286 +11,137 0.43% 6,937,768
2018-09-07 2018-09-05 5.944 1,196,149 +15,592 0.43% 7,110,054
2018-09-06 2018-09-04 6.088 1,180,557 +7,796 0.42% 7,186,977
2018-09-04 2018-08-31 6.213 1,172,761 +6,682 0.42% 7,286,941
2018-08-31 2018-08-29 6.142 1,166,079 +22,274 0.42% 7,161,660
2018-08-30 2018-08-28 6.196 1,143,805 -36,752 0.41% 7,086,482
2018-08-29 2018-08-27 6.303 1,180,557 +3,341 0.42% 7,441,384
2018-08-24 2018-08-22 6.196 1,177,216 -34,525 0.42% 7,293,481
2018-08-23 2018-08-21 6.778 1,211,741 +30,070 0.44% 8,212,596
2018-08-22 2018-08-20 6.592 1,181,671 +55,006 0.42% 7,789,377
2018-08-20 2018-08-16 6.536 1,126,665 +6,462 0.42% 7,364,025
2018-08-17 2018-08-15 6.518 1,120,203 +4,309 0.42% 7,300,988
2018-08-16 2018-08-14 6.592 1,115,894 +7,539 0.41% 7,355,786
2018-08-13 2018-08-09 6.685 1,108,355 +35,544 0.41% 7,408,993
2018-08-10 2018-08-08 6.685 1,072,811 +6,463 0.40% 7,171,393
2018-08-09 2018-08-07 6.648 1,066,348 +11,848 0.40% 7,088,589
2018-08-08 2018-08-06 6.648 1,054,500 +18,310 0.39% 7,009,829
2018-08-07 2018-08-03 6.740 1,036,190 +7,540 0.39% 6,984,315
2018-08-06 2018-08-02 6.759 1,028,650 +19,388 0.38% 6,952,593
2018-08-03 2018-08-01 6.833 1,009,262 +17,233 0.38% 6,896,512
2018-08-02 2018-07-31 6.833 992,029 +21,542 0.37% 6,778,756
2018-07-31 2018-07-27 6.833 970,487 +7,540 0.36% 6,631,554
2018-07-30 2018-07-26 6.833 962,947 +44,160 0.36% 6,580,032
2018-07-27 2018-07-25 7.037 918,787 +26,927 0.34% 6,465,942
2018-07-26 2018-07-24 7.056 891,860 +44,161 0.33% 6,293,005
2018-07-25 2018-07-23 7.037 847,699 +19,388 0.32% 5,965,662
2018-07-24 2018-07-20 7.037 828,311 -20,465 0.31% 5,829,220
2018-07-20 2018-07-18 6.907 848,776 +43,084 0.32% 5,862,918
2018-07-19 2018-07-17 6.926 805,692 +20,464 0.30% 5,580,276
2018-07-18 2018-07-16 6.907 785,228 +6,463 0.29% 5,423,960
2018-07-17 2018-07-13 6.926 778,765 +4,308 0.29% 5,393,778
2018-07-16 2018-07-12 6.907 774,457 +20,465 0.29% 5,349,560
2018-07-13 2018-07-11 6.889 753,992 +29,082 0.28% 5,194,197
2018-07-12 2018-07-10 6.945 724,910 +22,618 0.27% 5,034,235
2018-07-11 2018-07-09 7.056 702,292 +31,236 0.26% 4,955,404
2018-07-10 2018-07-06 7.000 671,056 +38,775 0.25% 4,697,620
2018-07-09 2018-07-05 6.945 632,281 +19,388 0.23% 4,390,960
2018-07-06 2018-07-04 7.093 612,893 +18,310 0.23% 4,347,362
2018-07-05 2018-07-03 7.056 594,583 +15,080 0.22% 4,195,405
2018-07-04 2018-06-29 7.130 579,503 +10,771 0.22% 4,132,042
2018-07-03 2018-06-28 7.075 568,732 +10,771 0.21% 4,023,559
2018-06-29 2018-06-27 7.093 557,961 +9,693 0.21% 3,957,719
2018-06-28 2018-06-26 7.149 548,268 +30,159 0.20% 3,919,507
2018-06-27 2018-06-25 7.205 518,109 +16,156 0.19% 3,732,765
2018-06-26 2018-06-22 7.353 501,953 +16,157 0.19% 3,690,932
2018-06-25 2018-06-21 7.279 485,796 -141,099 0.18% 3,536,045
2018-06-21 2018-06-19 7.075 626,895 +6,462 0.23% 4,435,040
2018-06-19 2018-06-14 7.372 620,433 -53,854 0.23% 4,573,653
2018-06-14 2018-06-12 7.297 674,287 +2,154 0.25% 4,920,567
2018-06-13 2018-06-11 7.427 672,133 +3,231 0.25% 4,992,212
2018-06-12 2018-06-08 7.297 668,902 +4,309 0.25% 4,881,270
2018-06-08 2018-06-06 7.149 664,593 -26,928 0.25% 4,751,101
2018-06-07 2018-06-05 7.130 691,521 +8,617 0.26% 4,930,766
2018-06-06 2018-06-04 7.130 682,904 +18,311 0.25% 4,869,324
2018-05-31 2018-05-29 7.149 664,593 -1,077 0.25% 4,751,101
2018-05-02 2018-04-27 6.833 665,670 -20,465 0.25% 4,548,672
2018-04-30 2018-04-26 6.852 686,135 +10,771 0.25% 4,701,254
2018-04-27 2018-04-25 6.926 675,364 -3,232 0.25% 4,677,616
2018-04-26 2018-04-24 6.982 678,596 +6,463 0.25% 4,737,802
2018-04-25 2018-04-23 6.926 672,133 +2,154 0.25% 4,655,237
2018-04-20 2018-04-18 7.093 669,979 +1,077 0.25% 4,752,283
2018-04-19 2018-04-17 7.149 668,902 -6,462 0.25% 4,781,906
2018-04-18 2018-04-16 7.112 675,364 +14,002 0.25% 4,803,021
2018-04-17 2018-04-13 7.372 661,362 +26,927 0.25% 4,875,369
2018-04-16 2018-04-12 7.316 634,435 +114,172 0.24% 4,641,530
2018-04-13 2018-04-11 6.963 520,263 +43,083 0.19% 3,622,697
2018-04-04 2018-03-29 6.963 477,180 -4,308 0.18% 3,322,701
2018-04-03 2018-03-28 6.907 481,488 -44,161 0.18% 3,325,877
2018-03-29 2018-03-27 6.926 525,649 -19,387 0.20% 3,640,680
2018-03-28 2018-03-26 6.926 545,036 +14,002 0.20% 3,774,955
2018-03-23 2018-03-21 6.833 531,034 +17,233 0.20% 3,628,674
2018-03-22 2018-03-20 6.889 513,801 +18,311 0.19% 3,539,538
2018-03-21 2018-03-19 6.945 495,490 +1,077 0.18% 3,440,997
2018-03-19 2018-03-15 6.963 494,413 -15,079 0.18% 3,442,698
2018-03-16 2018-03-14 6.889 509,492 +22,619 0.19% 3,509,854
2018-03-15 2018-03-13 7.056 486,873 -22,619 0.18% 3,435,398
2018-03-14 2018-03-12 6.945 509,492 -31,236 0.19% 3,538,236
2018-03-13 2018-03-09 6.907 540,728 -6,463 0.20% 3,735,077
2018-03-12 2018-03-08 6.796 547,191 +16,157 0.20% 3,718,757
2018-03-09 2018-03-07 6.759 531,034 +1,077 0.20% 3,589,232
2018-03-08 2018-03-06 6.796 529,957 -15,079 0.20% 3,601,633
2018-03-07 2018-03-05 6.740 545,036 +14,002 0.20% 3,673,750
2018-03-05 2018-03-01 6.870 531,034 +23,696 0.20% 3,648,395
2018-03-02 2018-02-28 6.870 507,338 -16,157 0.19% 3,485,595
2018-03-01 2018-02-27 6.870 523,495 +4,309 0.19% 3,596,599
2018-02-28 2018-02-26 7.056 519,186 -23,696 0.19% 3,663,400
2018-02-27 2018-02-23 6.796 542,882 -6,463 0.20% 3,689,473
2018-02-26 2018-02-22 6.703 549,345 -7,539 0.20% 3,682,393
2018-02-23 2018-02-21 6.759 556,884 +32,312 0.21% 3,763,951
2018-02-22 2018-02-20 6.759 524,572 -77,550 0.19% 3,545,555
2018-02-21 2018-02-15 6.536 602,122 +16,156 0.22% 3,935,546
2018-02-14 2018-02-12 6.462 585,966 -14,002 0.22% 3,786,426
2018-02-13 2018-02-09 6.202 599,968 +17,233 0.22% 3,720,937
2018-02-09 2018-02-07 6.350 582,735 +12,926 0.22% 3,700,624
2018-02-08 2018-02-06 6.350 569,809 +6,462 0.21% 3,618,538
2018-02-07 2018-02-05 6.666 563,347 -5,385 0.21% 3,755,331
2018-02-06 2018-02-02 6.740 568,732 +42,006 0.21% 3,833,470
2018-02-05 2018-02-01 6.685 526,726 +28,005 0.20% 3,520,992
2018-02-02 2018-01-31 6.778 498,721 -59,240 0.19% 3,380,090
2018-02-01 2018-01-30 6.648 557,961 -62,472 0.21% 3,709,067
2018-01-31 2018-01-29 6.499 620,433 -33,390 0.23% 4,032,187
2018-01-30 2018-01-26 6.332 653,823 +10,771 0.24% 4,139,924
2018-01-29 2018-01-25 6.332 643,052 +12,925 0.24% 4,071,723
2018-01-26 2018-01-24 6.313 630,127 +19,388 0.23% 3,978,183
2018-01-25 2018-01-23 6.332 610,739 +16,156 0.23% 3,867,121
2018-01-24 2018-01-22 6.350 594,583 +28,005 0.22% 3,775,864
2018-01-23 2018-01-19 6.165 566,578 +17,233 0.21% 3,492,815
2018-01-18 2018-01-16 6.239 549,345 +22,619 0.20% 3,427,380
2018-01-17 2018-01-15 6.220 526,726 +37,698 0.20% 3,276,479
2018-01-16 2018-01-12 6.220 489,028 -150,792 0.18% 3,041,980
2018-01-15 2018-01-11 6.239 639,820 +9,693 0.24% 3,991,856
2018-01-12 2018-01-10 6.276 630,127 +16,157 0.23% 3,954,782
2018-01-11 2018-01-09 6.313 613,970 +6,462 0.23% 3,876,179
2018-01-10 2018-01-08 6.313 607,508 +9,694 0.23% 3,835,383
2018-01-09 2018-01-05 6.313 597,814 +10,771 0.22% 3,774,182
2018-01-08 2018-01-04 6.332 587,043 +5,386 0.22% 3,717,081
2018-01-05 2018-01-03 6.313 581,657 +18,310 0.22% 3,672,177
2018-01-04 2018-01-02 6.332 563,347 +26,927 0.21% 3,567,041
2018-01-03 2017-12-29 6.369 536,420 +10,771 0.20% 3,416,464
2017-12-29 2017-12-27 6.388 525,649 +9,694 0.20% 3,357,624
2017-12-28 2017-12-22 6.443 515,955 -10,771 0.19% 3,324,444
2017-12-27 2017-12-21 6.350 526,726 +9,694 0.20% 3,344,942
2017-12-22 2017-12-20 6.425 517,032 -15,079 0.19% 3,321,783
2017-12-19 2017-12-15 6.443 532,111 -9,694 0.20% 3,428,542
2017-12-18 2017-12-14 6.369 541,805 +8,617 0.20% 3,450,761
2017-12-13 2017-12-11 6.462 533,188 +17,233 0.20% 3,445,382
2017-12-12 2017-12-08 6.499 515,955 -9,694 0.19% 3,353,186
2017-12-11 2017-12-07 6.462 525,649 +12,925 0.20% 3,396,666
2017-12-08 2017-12-06 6.462 512,724 +30,159 0.19% 3,313,147
2017-12-07 2017-12-05 6.536 482,565 +7,540 0.18% 3,154,106
2017-12-06 2017-12-04 6.592 475,025 +10,770 0.18% 3,131,285
2017-11-30 2017-11-28 7.555 464,255 +23,696 0.17% 3,507,487
2017-11-29 2017-11-27 7.536 440,559 +20,439 0.16% 3,319,883
2017-11-28 2017-11-24 7.555 420,120 +5,135 0.16% 3,174,043
2017-11-17 2017-11-15 7.555 414,985 +15,407 0.16% 3,135,248
2017-11-14 2017-11-10 7.516 399,578 -3,081 0.16% 3,003,286
2017-11-10 2017-11-08 7.750 402,659 +3,081 0.16% 3,120,529
2017-10-31 2017-10-27 7.380 399,578 +10,271 0.16% 2,948,822
2017-10-23 2017-10-19 7.575 389,307 +5,136 0.15% 2,948,829
2017-10-20 2017-10-18 7.867 384,171 +5,136 0.15% 3,022,134
2017-10-16 2017-10-12 7.964 379,035 -2,055 0.15% 3,018,634
2017-10-03 2017-09-28 7.399 381,090 -1,027 0.15% 2,819,804
2017-09-29 2017-09-27 7.399 382,117 -4,108 0.15% 2,827,403
2017-09-28 2017-09-26 6.971 386,225 +1,027 0.15% 2,692,348
2017-09-20 2017-09-18 6.718 385,198 +4,108 0.15% 2,587,682
2017-09-19 2017-09-15 6.581 381,090 -6,162 0.15% 2,508,142
2017-09-15 2017-09-13 6.543 387,252 +2,054 0.15% 2,533,616
2017-09-12 2017-09-08 6.445 385,198 -10,271 0.15% 2,482,675
2017-09-11 2017-09-07 6.484 395,469 -3,082 0.15% 2,564,274
2017-09-07 2017-09-05 6.289 398,551 -10,271 0.16% 2,506,653
2017-09-05 2017-09-01 6.426 408,822 -15,407 0.16% 2,626,975
2017-09-04 2017-08-31 6.543 424,229 -10,271 0.17% 2,775,540
2017-08-31 2017-08-29 6.581 434,500 -8,217 0.17% 2,859,659
2017-08-30 2017-08-28 6.601 442,717 +5,136 0.17% 2,922,360
2017-08-29 2017-08-25 6.231 437,581 -25,678 0.17% 2,726,567
2017-08-24 2017-08-21 6.817 463,259 +8,217 0.18% 3,158,143
2017-08-22 2017-08-18 6.877 455,042 +13,992 0.18% 3,129,180
2017-08-18 2017-08-16 7.035 441,050 -9,083 0.17% 3,102,885
2017-08-17 2017-08-15 6.996 450,133 -13,120 0.18% 3,148,945
2017-08-16 2017-08-14 6.936 463,253 -19,175 0.18% 3,213,186
2017-08-15 2017-08-11 6.797 482,428 -7,064 0.19% 3,279,262
2017-08-14 2017-08-10 6.996 489,492 +5,046 0.19% 3,424,284
2017-08-11 2017-08-09 7.114 484,446 -5,046 0.19% 3,446,588
2017-08-09 2017-08-07 7.114 489,492 -39,359 0.19% 3,482,488
2017-08-08 2017-08-04 6.916 528,851 -1,010 0.21% 3,657,702
2017-08-07 2017-08-03 6.916 529,861 +6,056 0.21% 3,664,687
2017-08-04 2017-08-02 6.936 523,805 +29,267 0.21% 3,633,182
2017-08-03 2017-08-01 6.936 494,538 +72,663 0.20% 3,430,183
2017-07-31 2017-07-27 6.381 421,875 +1,009 0.17% 2,692,088
2017-07-26 2017-07-24 6.441 420,866 -2,019 0.17% 2,710,671
2017-07-24 2017-07-20 6.262 422,885 -3,027 0.17% 2,648,249
2017-07-21 2017-07-19 6.203 425,912 -4,037 0.17% 2,641,884
2017-07-20 2017-07-18 6.262 429,949 -2,019 0.17% 2,692,487
2017-07-17 2017-07-13 6.322 431,968 -25,230 0.17% 2,730,812
2017-07-12 2017-07-10 6.361 457,198 -50,460 0.18% 2,908,432
2017-07-11 2017-07-07 5.925 507,658 -10,092 0.20% 3,008,098
2017-07-07 2017-07-05 5.807 517,750 -15,138 0.21% 3,006,334
2017-07-06 2017-07-04 5.688 532,888 -19,175 0.21% 3,030,870
2017-07-05 2017-07-03 5.608 552,063 -7,065 0.22% 3,096,169
2017-07-04 2017-06-30 5.371 559,128 -15,138 0.22% 3,002,825
2017-06-29 2017-06-27 5.271 574,266 +87,801 0.23% 3,027,222
2017-06-28 2017-06-26 5.192 486,465 +23,212 0.19% 2,525,820
2017-06-26 2017-06-22 5.172 463,253 -3,028 0.18% 2,396,118
2017-06-23 2017-06-21 5.034 466,281 -13,119 0.18% 2,347,097
2017-06-22 2017-06-20 5.073 479,400 +20,184 0.19% 2,432,134
2017-06-21 2017-06-19 4.816 459,216 -8,074 0.18% 2,211,428
2017-06-20 2017-06-16 4.736 467,290 -30,276 0.19% 2,213,268
2017-06-16 2017-06-14 4.717 497,566 +13,120 0.20% 2,346,806
2017-06-13 2017-06-09 4.598 484,446 +2,018 0.19% 2,227,321
2017-06-12 2017-06-08 4.558 482,428 +13,120 0.19% 2,198,922
2017-05-05 2017-05-02 4.300 469,308 +45,414 0.19% 2,018,214
2017-04-21 2017-04-19 4.399 423,894 +2,019 0.17% 1,864,918
2017-04-13 2017-04-11 4.320 421,875 -13,120 0.17% 1,822,593
2017-04-12 2017-04-10 4.340 434,995 -8,074 0.17% 1,887,895
2017-04-10 2017-04-06 4.360 443,069 -6,055 0.18% 1,931,717
2017-04-06 2017-04-03 4.300 449,124 +5,046 0.18% 1,931,415
2017-03-30 2017-03-28 4.360 444,078 +10,092 0.18% 1,936,116
2017-03-29 2017-03-27 4.241 433,986 -92,847 0.17% 1,840,514
2017-03-28 2017-03-24 4.241 526,833 +10,092 0.21% 2,234,273
2017-03-21 2017-03-17 4.162 516,741 +10,092 0.20% 2,150,511
2017-03-15 2017-03-13 4.122 506,649 +20,184 0.20% 2,088,431
2017-03-07 2017-03-03 4.102 486,465 +5,046 0.19% 1,995,591
2017-03-06 2017-03-02 4.102 481,419 +8,074 0.19% 1,974,891
2017-02-27 2017-02-23 4.162 473,345 +5,046 0.19% 1,969,911
2017-02-22 2017-02-20 4.122 468,299 +1,009 0.19% 1,930,350
2017-02-13 2017-02-09 4.181 467,290 -26,239 0.19% 1,953,973
2017-02-10 2017-02-08 4.082 493,529 +39,359 0.20% 2,014,788
2017-02-07 2017-02-03 4.281 454,170 +35,322 0.18% 1,944,114
2017-02-01 2017-01-25 4.320 418,848 +7,065 0.17% 1,809,516
2017-01-24 2017-01-20 4.340 411,783 +10,092 0.16% 1,787,154
2017-01-23 2017-01-19 4.340 401,691 -6,056 0.16% 1,743,355
2017-01-09 2017-01-05 4.340 407,747 -403,683 0.16% 1,769,638
2016-12-29 2016-12-23 4.340 811,430 -9,082 0.32% 3,521,638
2016-12-28 2016-12-22 4.360 820,512 -5,046 0.33% 3,577,315
2016-12-22 2016-12-20 4.360 825,558 -30,277 0.33% 3,599,315
2016-12-21 2016-12-19 4.300 855,835 +2,019 0.34% 3,680,436
2016-12-20 2016-12-16 4.340 853,816 -10,092 0.34% 3,705,595
2016-12-19 2016-12-15 4.241 863,908 +15,138 0.34% 3,663,792
2016-12-16 2016-12-14 4.261 848,770 +12,110 0.34% 3,616,413
2016-12-14 2016-12-12 4.261 836,660 +12,111 0.33% 3,564,815
2016-12-13 2016-12-09 4.300 824,549 +10,092 0.33% 3,545,894
2016-12-12 2016-12-08 4.340 814,457 +31,285 0.32% 3,534,775
2016-12-09 2016-12-07 4.399 783,172 +24,221 0.31% 3,445,559
2016-12-08 2016-12-06 4.419 758,951 +75,691 0.30% 3,354,039
2016-12-05 2016-12-01 4.300 683,260 +60,552 0.27% 2,938,294
2016-12-02 2016-11-30 4.360 622,708 +72,663 0.25% 2,714,918
2016-12-01 2016-11-29 5.271 550,045 +56,516 0.22% 2,899,078
2016-11-30 2016-11-28 5.418 493,529 +25,817 0.20% 2,674,037
2016-11-29 2016-11-25 5.418 467,712 +87,276 0.20% 2,534,156
2016-11-25 2016-11-23 5.313 380,436 -14,230 0.16% 2,021,175
2016-11-23 2016-11-21 5.102 394,666 -46,484 0.17% 2,013,570
2016-11-22 2016-11-18 4.997 441,150 -55,970 0.19% 2,204,227
2016-11-21 2016-11-17 4.997 497,120 +7,589 0.21% 2,483,884
2016-11-18 2016-11-16 4.975 489,531 -4,743 0.21% 2,435,644
2016-11-17 2016-11-15 5.102 494,274 -4,744 0.21% 2,521,766
2016-11-16 2016-11-14 5.060 499,018 +18,025 0.21% 2,524,929
2016-11-14 2016-11-10 4.954 480,993 +8,538 0.20% 2,383,023
2016-11-10 2016-11-08 4.975 472,455 +9,486 0.20% 2,350,683
2016-11-09 2016-11-07 4.828 462,969 -9,486 0.20% 2,235,162
2016-11-07 2016-11-03 4.722 472,455 +9,486 0.20% 2,231,157
2016-10-27 2016-10-25 4.891 462,969 +14,230 0.20% 2,264,444
2016-10-20 2016-10-18 4.786 448,739 -14,230 0.19% 2,147,540
2016-10-19 2016-10-17 4.786 462,969 +14,230 0.20% 2,215,641
2016-10-18 2016-10-14 4.828 448,739 -19,922 0.19% 2,166,461
2016-10-13 2016-10-11 4.975 468,661 -1,897 0.20% 2,331,806
2016-10-12 2016-10-07 5.039 470,558 +16,127 0.20% 2,371,006
2016-10-05 2016-10-03 4.912 454,431 +2,846 0.19% 2,232,264
2016-10-04 2016-09-30 4.849 451,585 -14,230 0.19% 2,189,722
2016-10-03 2016-09-29 4.891 465,815 -18,973 0.20% 2,278,364
2016-09-30 2016-09-28 4.870 484,788 -32,254 0.20% 2,360,943
2016-09-29 2016-09-27 4.807 517,042 +11,384 0.22% 2,485,320
2016-09-26 2016-09-22 4.575 505,658 -7,590 0.21% 2,313,334
2016-09-23 2016-09-21 4.512 513,248 +4,744 0.22% 2,315,596
2016-09-15 2016-09-13 4.469 508,504 -5,692 0.21% 2,272,751
2016-09-13 2016-09-09 4.554 514,196 -6,641 0.22% 2,341,554
2016-09-12 2016-09-08 4.554 520,837 +8,538 0.22% 2,371,796
2016-09-09 2016-09-07 4.469 512,299 +7,589 0.22% 2,289,713
2016-08-23 2016-08-19 4.452 504,710 +4,967 0.21% 2,247,025
2016-08-04 2016-08-01 4.193 499,743 +7,404 0.22% 2,095,305
2016-08-03 2016-07-29 4.085 492,339 -5,553 0.21% 2,011,059
2016-08-01 2016-07-28 4.214 497,892 -5,552 0.22% 2,098,305
2016-07-27 2016-07-25 4.344 503,444 -7,403 0.22% 2,186,986
2016-07-15 2016-07-13 4.301 510,847 +5,552 0.22% 2,197,064
2016-07-05 2016-06-30 3.955 505,295 -23,135 0.22% 1,998,457
2016-07-04 2016-06-29 3.998 528,430 +8,329 0.23% 2,112,798
2016-06-30 2016-06-28 3.869 520,101 +1,850 0.22% 2,012,053
2016-06-29 2016-06-27 3.739 518,251 -57,375 0.22% 1,937,693
2016-06-28 2016-06-24 3.998 575,626 +19,434 0.25% 2,301,500
2016-06-27 2016-06-23 4.171 556,192 +27,762 0.24% 2,319,962
2016-06-14 2016-06-10 4.085 528,430 +6,478 0.23% 2,158,480
2016-06-08 2016-06-06 4.150 521,952 +2,776 0.23% 2,165,861
2016-05-26 2016-05-24 4.020 519,176 +925 0.22% 2,087,019
2016-05-19 2016-05-17 4.063 518,251 -10,179 0.22% 2,105,701
2016-05-18 2016-05-16 4.063 528,430 +7,403 0.23% 2,147,060
2016-05-16 2016-05-12 4.214 521,027 -4,627 0.23% 2,195,804
2016-05-11 2016-05-09 4.150 525,654 +4,627 0.23% 2,181,222
2016-05-10 2016-05-06 4.193 521,027 +4,627 0.23% 2,184,544
2016-05-05 2016-05-03 4.322 516,400 -9,254 0.22% 2,232,107
2016-05-04 2016-04-29 4.366 525,654 -4,627 0.23% 2,294,828
2016-05-03 2016-04-28 4.366 530,281 -12,955 0.23% 2,315,028
2016-04-29 2016-04-27 4.495 543,236 -926 0.23% 2,442,028
2016-04-22 2016-04-20 4.582 544,162 -4,627 0.24% 2,493,233
2016-04-20 2016-04-18 4.625 548,789 -4,627 0.24% 2,538,154
2016-04-19 2016-04-15 4.603 553,416 +4,627 0.24% 2,547,593
2016-04-18 2016-04-14 4.711 548,789 +13,881 0.24% 2,585,596
2016-04-15 2016-04-13 4.711 534,908 +4,627 0.23% 2,520,196
2016-04-14 2016-04-12 4.690 530,281 +4,627 0.23% 2,486,936
2016-04-12 2016-04-08 4.755 525,654 +6,478 0.23% 2,499,317
2016-04-11 2016-04-07 4.517 519,176 +10,179 0.22% 2,345,091
2016-04-08 2016-04-06 4.517 508,997 -12,955 0.22% 2,299,113
2016-04-07 2016-04-05 4.647 521,952 +7,403 0.23% 2,425,313
2016-04-06 2016-04-01 4.798 514,549 +7,403 0.22% 2,468,758
2016-04-05 2016-03-31 4.820 507,146 +5,553 0.22% 2,444,199
2016-03-30 2016-03-24 4.798 501,593 -9,254 0.22% 2,406,596
2016-03-29 2016-03-23 4.820 510,847 +10,179 0.22% 2,462,036
2016-03-24 2016-03-22 4.690 500,668 -1,851 0.22% 2,348,055
2016-03-23 2016-03-21 4.582 502,519 -7,403 0.22% 2,302,434
2016-03-22 2016-03-18 4.495 509,922 -3,702 0.22% 2,292,270
2016-03-21 2016-03-17 4.495 513,624 +3,702 0.22% 2,308,912
2016-03-18 2016-03-16 4.495 509,922 -27,762 0.22% 2,292,270
2016-03-17 2016-03-15 4.560 537,684 -925 0.23% 2,451,932
2016-03-16 2016-03-14 4.625 538,609 -27,763 0.23% 2,491,071
2016-03-15 2016-03-11 4.625 566,372 +50,898 0.24% 2,619,475
2016-03-14 2016-03-10 4.495 515,474 -19,434 0.22% 2,317,229
2016-03-11 2016-03-09 4.409 534,908 -19,433 0.23% 2,358,349
2016-03-09 2016-03-07 4.430 554,341 -53,674 0.24% 2,456,007
2016-03-08 2016-03-04 4.366 608,015 +81,436 0.26% 2,654,388
2016-03-07 2016-03-03 4.214 526,579 +9,254 0.23% 2,219,202
2016-03-04 2016-03-02 4.193 517,325 +4,627 0.22% 2,169,022
2016-03-03 2016-03-01 4.171 512,698 +9,254 0.22% 2,138,542
2016-03-02 2016-02-29 4.171 503,444 +4,627 0.22% 2,099,942
2016-03-01 2016-02-26 4.214 498,817 +4,627 0.22% 2,102,203
2016-02-29 2016-02-25 4.150 494,190 -13,881 0.21% 2,050,661
2016-02-26 2016-02-24 4.236 508,071 -37,016 0.22% 2,152,183
2016-02-25 2016-02-23 4.258 545,087 -32,389 0.24% 2,320,763
2016-02-24 2016-02-22 4.279 577,476 +24,985 0.25% 2,471,143
2016-02-23 2016-02-19 4.236 552,491 -21,284 0.24% 2,340,346
2016-02-22 2016-02-18 4.301 573,775 +89,764 0.25% 2,467,706
2016-02-19 2016-02-17 4.085 484,011 +926 0.21% 1,977,042
2016-02-11 2016-02-04 4.171 483,085 +24 0.21% 2,015,021
2016-02-05 2016-02-03 4.106 483,061 -7,403 0.21% 1,983,601
2016-02-04 2016-02-02 4.301 490,464 +9,254 0.21% 2,109,400
2016-02-02 2016-01-29 4.106 481,210 +37,016 0.21% 1,976,000
2016-01-26 2016-01-22 4.279 444,194 -5,552 0.19% 1,900,801
2016-01-22 2016-01-20 4.344 449,746 -4,627 0.19% 1,953,719
2016-01-21 2016-01-19 4.603 454,373 -1,851 0.20% 2,091,659
2016-01-20 2016-01-18 4.452 456,224 +9,254 0.20% 2,031,160
2016-01-19 2016-01-15 4.517 446,970 +10,179 0.19% 2,018,940
2016-01-18 2016-01-14 4.625 436,791 +12,956 0.19% 2,020,162
2016-01-15 2016-01-13 4.776 423,835 -13,881 0.18% 2,024,361
2016-01-14 2016-01-12 4.733 437,716 -5,552 0.19% 2,071,740
2016-01-13 2016-01-11 5.014 443,268 -4,627 0.19% 2,222,558
2016-01-11 2016-01-07 5.252 447,895 -49,047 0.19% 2,352,238
2016-01-08 2016-01-06 5.662 496,942 +52,748 0.21% 2,813,881
2016-01-07 2016-01-05 5.554 444,194 -13,881 0.19% 2,467,201
2016-01-06 2016-01-04 5.727 458,075 +5,553 0.20% 2,623,501
2016-01-05 2015-12-31 5.922 452,522 -11,105 0.20% 2,679,718
2015-12-30 2015-12-28 5.641 463,627 -4,627 0.20% 2,615,219
2015-12-29 2015-12-24 5.662 468,254 +15,732 0.20% 2,651,438
2015-12-28 2015-12-22 5.554 452,522 -14,807 0.20% 2,513,458
2015-12-23 2015-12-21 5.446 467,329 +33,315 0.20% 2,545,201
2015-12-22 2015-12-18 5.338 434,014 +11,105 0.19% 2,316,858
2015-12-21 2015-12-17 5.187 422,909 -2,777 0.18% 2,193,597
2015-12-17 2015-12-15 5.079 425,686 -4,627 0.18% 2,162,002
2015-12-16 2015-12-14 5.057 430,313 +12,031 0.19% 2,176,201
2015-12-15 2015-12-11 5.036 418,282 -13,882 0.18% 2,106,318
2015-12-11 2015-12-09 5.317 432,164 -28,687 0.19% 2,297,643
2015-12-10 2015-12-08 5.360 460,851 +6,478 0.20% 2,470,080
2015-12-09 2015-12-07 5.468 454,373 +43,494 0.20% 2,484,459
2015-12-07 2015-12-03 5.165 410,879 +12,030 0.18% 2,122,319
2015-12-04 2015-12-02 5.057 398,849 -20,359 0.17% 2,017,080
2015-12-03 2015-12-01 5.209 419,208 -43,494 0.18% 2,183,461
2015-12-02 2015-11-30 5.446 462,702 -13,881 0.20% 2,520,001
2015-12-01 2015-11-27 5.999 476,583 +85,137 0.21% 2,858,963
2015-11-30 2015-11-26 6.180 391,446 -5,245 0.17% 2,419,127
2015-11-27 2015-11-25 6.135 396,691 -28,272 0.18% 2,433,581
2015-11-26 2015-11-24 6.203 424,963 +47,709 0.19% 2,635,881
2015-11-25 2015-11-23 6.271 377,254 +18,554 0.17% 2,365,581
2015-11-23 2015-11-19 6.044 358,700 +8,835 0.16% 2,168,037
2015-11-20 2015-11-18 5.954 349,865 +27,388 0.16% 2,082,957
2015-11-19 2015-11-17 6.089 322,477 -116,622 0.15% 1,963,700
2015-11-18 2015-11-16 5.297 439,099 +19,437 0.20% 2,325,961
2015-11-17 2015-11-13 5.297 419,662 +3,534 0.19% 2,223,001
2015-11-16 2015-11-12 5.342 416,128 -18,553 0.19% 2,223,121
2015-11-13 2015-11-11 5.252 434,681 +22,971 0.20% 2,282,878
2015-11-12 2015-11-10 5.274 411,710 +5,301 0.19% 2,171,558
2015-11-11 2015-11-09 5.342 406,409 -25,622 0.18% 2,171,198
2015-11-10 2015-11-06 5.003 432,031 +75,098 0.20% 2,161,381
2015-11-09 2015-11-05 4.709 356,933 +51,242 0.16% 1,680,638
2015-11-06 2015-11-04 4.369 305,691 -4,417 0.14% 1,335,562
2015-11-05 2015-11-03 4.301 310,108 -2,651 0.14% 1,333,800
2015-11-04 2015-11-02 4.233 312,759 -13,252 0.14% 1,323,962
2015-11-02 2015-10-29 4.346 326,011 -4,417 0.15% 1,416,960
2015-10-30 2015-10-28 4.346 330,428 +13,252 0.15% 1,436,158
2015-10-29 2015-10-27 4.188 317,176 -6,184 0.14% 1,328,300
2015-10-28 2015-10-26 4.143 323,360 +7,951 0.15% 1,339,558
2015-10-27 2015-10-23 3.939 315,409 +10,602 0.14% 1,242,360
2015-10-26 2015-10-22 3.848 304,807 +16,786 0.14% 1,173,000
2015-10-15 2015-10-13 3.667 288,021 -22,087 0.13% 1,056,242
2015-10-09 2015-10-07 3.577 310,108 +8,835 0.14% 1,109,160
2015-09-22 2015-09-18 3.667 301,273 -22,087 0.14% 1,104,840
2015-09-09 2015-09-07 3.577 323,360 -4,418 0.15% 1,156,558
2015-08-24 2015-08-20 3.939 327,778 +13,233 0.15% 1,291,272
2015-07-15 2015-07-13 3.939 314,545 +3,392 0.15% 1,239,141
2015-07-13 2015-07-09 3.798 311,153 -156,001 0.15% 1,181,738
2015-07-10 2015-07-08 3.656 467,154 -309,458 0.22% 1,708,100
2015-07-08 2015-07-06 3.939 776,612 -61,891 0.37% 3,059,441
2015-07-07 2015-07-03 4.128 838,503 -237,393 0.40% 3,461,499
2015-07-06 2015-07-02 4.246 1,075,896 -112,761 0.51% 4,568,402
2015-06-30 2015-06-26 4.529 1,188,657 +152,609 0.56% 5,383,681
2015-06-26 2015-06-24 4.458 1,036,048 +27,979 0.49% 4,619,162
2015-06-25 2015-06-23 4.435 1,008,069 +98,348 0.48% 4,470,639
2015-06-24 2015-06-22 4.435 909,721 +68,674 0.43% 4,034,480
2015-06-23 2015-06-19 4.340 841,047 +211,958 0.40% 3,650,561
2015-06-19 2015-06-17 4.270 629,089 +61,043 0.30% 2,686,038
2015-06-17 2015-06-15 4.317 568,046 +21,196 0.27% 2,452,201
2015-06-16 2015-06-12 4.246 546,850 +148,370 0.26% 2,322,000
2015-06-15 2015-06-11 4.246 398,480 +21,196 0.19% 1,692,001
2015-06-11 2015-06-09 4.246 377,284 -5,935 0.18% 1,602,000
2015-06-10 2015-06-08 4.388 383,219 -8,478 0.18% 1,681,440
2015-06-04 2015-06-02 4.364 391,697 -12,718 0.18% 1,709,399
2015-06-01 2015-05-28 4.364 404,415 -4,239 0.19% 1,764,902
2015-05-28 2015-05-26 4.458 408,654 +16,957 0.19% 1,821,961
2015-05-27 2015-05-22 4.458 391,697 +85,631 0.18% 1,746,359
2015-05-26 2015-05-21 4.317 306,066 +12,717 0.14% 1,321,258
2015-05-05 2015-04-30 4.175 293,349 -24,587 0.14% 1,224,840
2015-04-30 2015-04-28 4.270 317,936 +12,717 0.15% 1,357,500
2015-04-24 2015-04-22 4.270 305,219 +3,392 0.14% 1,303,202
2015-04-21 2015-04-17 4.128 301,827 +8,478 0.14% 1,245,999
2015-04-20 2015-04-16 4.152 293,349 -5,935 0.14% 1,217,920
2015-04-17 2015-04-15 4.223 299,284 +12,718 0.14% 1,263,741
2015-04-16 2015-04-14 4.223 286,566 +14,413 0.14% 1,210,039
2015-04-01 2015-03-30 4.152 272,153 -1,696 0.13% 1,129,919
2015-03-31 2015-03-27 4.175 273,849 +26,283 0.13% 1,143,420
2015-03-09 2015-03-05 3.538 247,566 -67,827 0.12% 875,999
2015-03-03 2015-02-27 3.491 315,393 -16,956 0.15% 1,101,122
2014-12-10 2014-12-08 3.303 332,349 -38,152 0.16% 1,097,600
2014-12-02 2014-11-28 3.757 370,501 -12,718 0.17% 1,391,799
2014-12-01 2014-11-27 3.732 383,219 +2,810 0.18% 1,430,165
2014-11-26 2014-11-24 3.806 380,409 -5,702 0.19% 1,447,698
2014-11-24 2014-11-20 3.707 386,111 -5,703 0.19% 1,431,478
2014-11-20 2014-11-18 3.781 391,814 -6,516 0.19% 1,481,482
2014-11-19 2014-11-17 3.757 398,330 +81,458 0.20% 1,496,339
2014-11-18 2014-11-14 3.806 316,872 +814 0.16% 1,205,900
2014-11-17 2014-11-13 3.904 316,058 -8,145 0.16% 1,233,842
2014-11-12 2014-11-10 3.806 324,203 -3,259 0.16% 1,233,799
2014-11-04 2014-10-31 3.683 327,462 +36,657 0.16% 1,206,001
2014-11-03 2014-10-30 3.732 290,805 +12,218 0.14% 1,085,278
2014-10-30 2014-10-28 3.806 278,587 +16,292 0.14% 1,060,201
2014-10-29 2014-10-27 3.855 262,295 +24,437 0.13% 1,011,079
2014-10-14 2014-10-10 3.315 237,858 -8,960 0.12% 788,401
2014-09-29 2014-09-25 3.364 246,818 -22,808 0.12% 830,220
2014-08-21 2014-08-19 3.437 269,626 +22,808 0.13% 926,799
2014-08-12 2014-08-08 3.216 246,818 -20,365 0.12% 793,860
2014-06-25 2014-06-23 2.897 267,183 +8,961 0.13% 774,081
2014-04-30 2014-04-28 2.995 258,222 +16,291 0.13% 773,479
2014-04-23 2014-04-17 2.897 241,931 +40,729 0.12% 700,921
2014-04-15 2014-04-11 3.045 201,202 +40,730 0.10% 612,561
2014-03-20 2014-03-18 2.995 160,472 +1,629 0.08% 480,679
2014-01-09 2014-01-07 3.192 158,843 -4,073 0.08% 506,999
2013-12-17 2013-12-13 3.192 162,916 +10,589 0.08% 519,999
2013-12-16 2013-12-12 3.216 152,327 +8,961 0.07% 489,941
2013-12-04 2013-12-02 3.364 143,366 -2,444 0.07% 482,239
2013-11-29 2013-11-27 3.539 145,810 +4,196 0.07% 516,050
2013-11-13 2013-11-11 3.438 141,614 -29 0.07% 486,880
2013-09-17 2013-09-13 3.463 141,643 +29 0.07% 490,560
2013-08-28 2013-08-26 3.463 141,614 +11,867 0.07% 490,460
2013-08-26 2013-08-22 3.564 129,747 +3,681 0.07% 462,480
2013-05-08 2013-05-06 4.423 126,066 +2,306 0.07% 557,599
2013-03-15 2013-03-13 4.397 123,760 -6,150 0.06% 544,180
2013-02-27 2013-02-25 4.423 129,910 -11,530 0.07% 574,601
2013-01-23 2013-01-21 4.839 141,440 +11,530 0.07% 684,479
2013-01-14 2013-01-10 4.553 129,910 -3,843 0.07% 591,501
2013-01-11 2013-01-09 4.579 133,753 -3,844 0.07% 612,479
2013-01-10 2013-01-08 4.501 137,597 +7,687 0.07% 619,342
2012-12-05 2012-12-03 4.743 129,910 +5,197 0.07% 616,147
2012-10-22 2012-10-18 4.689 124,713 -7,380 0.07% 584,739
2012-10-04 2012-09-28 4.336 132,093 -5,165 0.07% 572,801
2012-10-03 2012-09-27 4.228 137,258 -3,690 0.07% 580,318
2012-08-29 2012-08-27 4.886 140,948 +5,703 0.08% 688,727
2012-05-30 2012-05-28 4.886 135,245 -28,324 0.08% 660,860
2012-04-23 2012-04-19 4.886 163,569 -395,113 0.09% 799,262
2012-03-26 2012-03-22 4.886 558,682 +10,621 0.32% 2,729,938
2012-03-08 2012-03-06 4.999 548,061 +5,665 0.31% 2,739,959
2012-03-05 2012-03-01 5.141 542,396 -21,243 0.31% 2,788,238
2012-02-29 2012-02-27 5.112 563,639 -2,832 0.32% 2,881,520
2012-01-18 2012-01-16 4.378 566,471 -16,286 0.32% 2,479,998
2012-01-16 2012-01-12 4.547 582,757 +9,913 0.33% 2,650,058
2012-01-13 2012-01-11 4.434 572,844 -7,081 0.32% 2,540,259
2012-01-12 2012-01-10 4.293 579,925 +19,118 0.33% 2,489,759
2012-01-11 2012-01-09 4.321 560,807 -6,373 0.32% 2,423,521
2012-01-06 2012-01-04 4.237 567,180 -7,080 0.32% 2,403,002
2012-01-03 2011-12-29 4.265 574,260 -7,789 0.32% 2,449,218
2011-12-30 2011-12-28 4.209 582,049 -4,249 0.33% 2,449,558
2011-12-29 2011-12-23 4.124 586,298 +9,205 0.33% 2,417,760
2011-12-28 2011-12-22 4.152 577,093 +22,659 0.33% 2,396,101
2011-12-22 2011-12-20 3.559 554,434 +30,448 0.31% 1,973,160
2011-12-20 2011-12-16 3.361 523,986 +84,971 0.30% 1,761,200
2011-12-19 2011-12-15 3.107 439,015 +279,695 0.25% 1,363,999
2011-12-15 2011-12-13 3.192 159,320 -7,081 0.09% 508,500
2011-12-02 2011-11-30 3.851 166,401 +8,960 0.09% 640,805
2011-11-25 2011-11-23 3.732 157,441 +12,059 0.09% 587,500
2011-11-17 2011-11-15 4.149 145,382 -3,349 0.09% 603,262
2011-11-16 2011-11-14 3.941 148,731 -5,360 0.09% 586,078
2011-11-15 2011-11-11 4.090 154,091 +3,350 0.09% 630,199
2011-10-17 2011-10-13 3.314 150,741 -5,360 0.09% 499,499
2011-10-06 2011-10-03 2.985 156,101 +5,360 0.09% 466,000
2011-10-03 2011-09-28 3.284 150,741 -5,360 0.09% 494,999
2011-09-28 2011-09-26 3.463 156,101 +5,360 0.09% 540,560
2011-09-21 2011-09-19 3.732 150,741 -10,050 0.09% 562,499
2011-08-29 2011-08-25 3.612 160,791 -6,699 0.10% 580,801
2011-08-18 2011-08-16 4.390 167,490 +3,465 0.10% 735,210
2011-08-11 2011-08-09 4.481 164,025 -10,498 0.10% 735,000
2011-08-10 2011-08-08 4.298 174,523 -8,529 0.11% 750,122
2011-06-28 2011-06-24 5.487 183,052 -16,402 0.11% 1,004,400
2011-06-27 2011-06-23 6.432 199,454 -3,281 0.12% 1,282,877
2011-06-23 2011-06-21 6.432 202,735 -1,968 0.12% 1,303,980
2011-06-22 2011-06-20 6.401 204,703 +3,280 0.12% 1,310,398
2011-06-14 2011-06-10 6.798 201,423 -5,905 0.12% 1,369,222
2011-06-10 2011-06-08 6.828 207,328 +6,561 0.13% 1,415,682
2011-06-09 2011-06-07 7.042 200,767 +3,281 0.12% 1,413,723
2011-06-08 2011-06-03 6.981 197,486 -3,281 0.12% 1,378,579
2011-05-26 2011-05-24 6.584 200,767 -3,280 0.12% 1,321,922
2011-05-03 2011-04-28 6.676 204,047 +6,561 0.12% 1,362,179
2011-04-21 2011-04-19 6.523 197,486 -1,968 0.12% 1,288,279
2011-04-19 2011-04-15 6.645 199,454 -4,593 0.12% 1,325,437
2011-04-18 2011-04-14 6.554 204,047 -1,968 0.12% 1,337,299
2011-04-13 2011-04-11 6.615 206,015 +8,529 0.13% 1,362,757
2011-04-04 2011-03-31 6.645 197,486 -3,281 0.12% 1,312,359
2011-03-29 2011-03-25 6.767 200,767 -6,561 0.12% 1,358,642
2011-03-28 2011-03-24 6.828 207,328 -11,809 0.13% 1,415,682
2011-03-25 2011-03-23 6.859 219,137 -5,249 0.13% 1,502,997
2011-03-23 2011-03-21 6.706 224,386 -2,625 0.14% 1,504,798
2011-03-21 2011-03-17 6.523 227,011 -2,624 0.14% 1,480,882
2011-03-14 2011-03-10 6.981 229,635 -3,937 0.14% 1,603,000
2011-03-11 2011-03-09 6.920 233,572 -12,466 0.14% 1,616,242
2011-03-09 2011-03-07 6.828 246,038 +11,810 0.15% 1,680,003
2011-03-01 2011-02-25 6.432 234,228 +9,842 0.14% 1,506,542
2011-02-28 2011-02-24 6.462 224,386 -3,281 0.14% 1,450,078
2011-02-25 2011-02-23 6.615 227,667 +3,281 0.14% 1,505,982
2011-02-24 2011-02-22 6.706 224,386 +6,561 0.14% 1,504,798
2011-02-23 2011-02-21 6.767 217,825 +8,529 0.13% 1,474,078
2011-02-18 2011-02-16 6.615 209,296 -3,280 0.13% 1,384,460
2011-02-16 2011-02-14 6.615 212,576 +656 0.13% 1,406,157
2011-02-10 2011-02-08 6.737 211,920 -11,810 0.13% 1,427,658
2011-02-08 2011-02-02 6.706 223,730 +6,561 0.14% 1,500,399
2011-02-01 2011-01-28 6.706 217,169 -19,683 0.13% 1,456,399
2011-01-28 2011-01-26 6.828 236,852 -5,249 0.14% 1,617,279
2011-01-25 2011-01-21 7.042 242,101 -39,366 0.15% 1,704,780
2011-01-24 2011-01-20 7.103 281,467 -2,624 0.17% 1,999,140
2011-01-20 2011-01-18 7.103 284,091 -6,561 0.17% 2,017,777
2011-01-14 2011-01-12 7.133 290,652 +5,905 0.18% 2,073,237
2011-01-11 2011-01-07 7.194 284,747 -16,403 0.17% 2,048,477
2011-01-10 2011-01-06 7.346 301,150 -12,466 0.18% 2,212,380
2011-01-07 2011-01-05 7.346 313,616 +13,122 0.19% 2,303,961
2011-01-06 2011-01-04 7.316 300,494 +6,561 0.18% 2,198,401
2011-01-05 2011-01-03 7.377 293,933 +9,842 0.18% 2,168,321
2010-12-30 2010-12-28 7.316 284,091 -343,141 0.17% 2,078,397
2010-12-21 2010-12-17 7.560 627,232 +6,561 0.38% 4,741,762
2010-12-16 2010-12-14 7.560 620,671 +5,249 0.38% 4,692,162
2010-12-15 2010-12-13 7.590 615,422 +5,249 0.38% 4,671,241
2010-12-14 2010-12-10 7.712 610,173 +3,280 0.37% 4,705,799
2010-12-13 2010-12-09 7.773 606,893 -3,280 0.37% 4,717,503
2010-12-09 2010-12-07 7.865 610,173 +7,873 0.37% 4,798,799
2010-12-08 2010-12-06 7.865 602,300 +3,281 0.37% 4,736,881
2010-12-07 2010-12-03 8.017 599,019 -13,122 0.37% 4,802,377
2010-12-06 2010-12-02 8.017 612,141 -3,937 0.37% 4,907,577
2010-12-03 2010-12-01 8.796 616,078 -6,561 0.38% 5,418,883
2010-12-02 2010-11-30 8.668 622,639 +40,878 0.38% 5,397,222
2010-12-01 2010-11-29 8.636 581,761 +3,138 0.37% 5,024,339
2010-11-30 2010-11-26 8.605 578,623 -12,552 0.37% 4,978,798
2010-11-29 2010-11-25 8.573 591,175 +8,159 0.38% 5,067,962
2010-11-26 2010-11-24 8.541 583,016 -12,552 0.37% 4,979,438
2010-11-25 2010-11-23 8.573 595,568 +3,138 0.38% 5,105,622
2010-11-23 2010-11-19 8.477 592,430 +17,572 0.38% 5,022,081
2010-11-22 2010-11-18 8.477 574,858 +3,138 0.37% 4,873,121
2010-11-19 2010-11-17 8.445 571,720 -6,276 0.36% 4,828,300
2010-11-18 2010-11-16 8.413 577,996 +1,255 0.37% 4,862,883
2010-11-17 2010-11-15 8.413 576,741 -3,137 0.37% 4,852,324
2010-11-16 2010-11-12 8.605 579,878 -60,248 0.37% 4,989,596
2010-11-15 2010-11-11 8.445 640,126 -11,923 0.41% 5,406,004
2010-11-12 2010-11-10 9.019 652,049 -1,883 0.42% 5,880,736
2010-11-11 2010-11-09 8.828 653,932 +9,413 0.42% 5,772,679
2010-11-10 2010-11-08 8.732 644,519 +23,221 0.41% 5,627,964
2010-11-05 2010-11-03 8.764 621,298 -12,552 0.40% 5,444,997
2010-11-03 2010-11-01 8.605 633,850 +8,159 0.40% 5,454,002
2010-11-02 2010-10-29 8.573 625,691 -5,021 0.40% 5,363,857
2010-11-01 2010-10-28 8.668 630,712 -9,414 0.40% 5,467,201
2010-10-29 2010-10-27 8.605 640,126 +9,414 0.41% 5,508,004
2010-10-28 2010-10-26 8.764 630,712 +43,303 0.40% 5,527,501
2010-10-27 2010-10-25 8.860 587,409 -42,048 0.37% 5,204,157
2010-10-26 2010-10-22 8.477 629,457 +33,889 0.40% 5,335,962
2010-10-25 2010-10-21 8.286 595,568 +1,255 0.38% 4,934,802
2010-10-22 2010-10-20 8.190 594,313 +8,159 0.38% 4,867,583
2010-10-21 2010-10-19 8.350 586,154 +11,296 0.37% 4,894,159
2010-10-20 2010-10-18 8.158 574,858 +628 0.37% 4,689,921
2010-10-19 2010-10-15 8.127 574,230 +6,275 0.37% 4,666,498
2010-10-18 2010-10-14 8.063 567,955 -25,102 0.36% 4,579,304
2010-10-15 2010-10-13 7.999 593,057 +21,965 0.38% 4,743,896
2010-10-14 2010-10-12 8.158 571,092 +17,572 0.36% 4,659,197
2010-10-13 2010-10-11 8.127 553,520 +8,786 0.35% 4,498,197
2010-10-12 2010-10-08 7.808 544,734 +7,531 0.35% 4,253,198
2010-10-11 2010-10-07 7.776 537,203 +3,137 0.34% 4,177,277
2010-10-08 2010-10-06 7.840 534,066 -8,158 0.34% 4,186,924
2010-10-07 2010-10-05 7.872 542,224 +22,593 0.35% 4,268,160
2010-10-06 2010-10-04 7.266 519,631 +3,138 0.33% 3,775,678
2010-09-29 2010-09-27 7.202 516,493 -18,828 0.33% 3,719,957
2010-09-28 2010-09-24 7.139 535,321 -9,413 0.34% 3,821,442
2010-09-27 2010-09-22 7.139 544,734 -18,827 0.35% 3,888,638
2010-09-22 2010-09-20 7.202 563,561 +15,689 0.36% 4,058,956
2010-09-21 2010-09-17 7.043 547,872 +12,551 0.35% 3,858,659
2010-09-17 2010-09-15 7.075 535,321 -3,138 0.34% 3,787,322
2010-09-16 2010-09-14 7.075 538,459 +3,138 0.34% 3,809,523
2010-09-15 2010-09-13 7.107 535,321 +3,138 0.34% 3,804,382
2010-09-14 2010-09-10 7.107 532,183 +1,255 0.34% 3,782,081
2010-09-13 2010-09-09 7.234 530,928 -11,296 0.34% 3,840,843
2010-09-10 2010-09-08 7.075 542,224 +9,414 0.35% 3,836,160
2010-09-09 2010-09-07 6.852 532,810 +6,275 0.34% 3,650,697
2010-09-08 2010-09-06 6.820 526,535 +2,511 0.34% 3,590,923
2010-09-07 2010-09-03 6.788 524,024 +8,786 0.33% 3,557,098
2010-09-06 2010-09-02 6.724 515,238 +3,138 0.33% 3,464,618
2010-09-03 2010-09-01 6.756 512,100 -3,138 0.33% 3,459,837
2010-09-01 2010-08-30 6.756 515,238 -21,338 0.33% 3,481,038
2010-08-31 2010-08-27 6.788 536,576 -173,210 0.34% 3,642,301
2010-08-30 2010-08-26 6.979 709,786 +6,275 0.45% 4,953,778
2010-08-27 2010-08-25 6.916 703,511 +7,531 0.45% 4,865,143
2010-08-26 2010-08-24 6.661 695,980 +6,276 0.44% 4,635,623
2010-08-25 2010-08-23 6.724 689,704 -3,138 0.44% 4,637,781
2010-08-24 2010-08-20 6.756 692,842 -6,275 0.44% 4,680,962
2010-08-23 2010-08-19 6.820 699,117 +1,882 0.45% 4,767,917
2010-08-20 2010-08-18 6.756 697,235 -8,158 0.44% 4,710,642
2010-08-19 2010-08-17 6.597 705,393 -1,883 0.45% 4,653,358
2010-08-18 2010-08-16 6.533 707,276 +6,276 0.45% 4,620,700
2010-08-16 2010-08-12 6.661 701,000 -15,690 0.45% 4,669,059
2010-08-13 2010-08-11 6.788 716,690 +18,828 0.46% 4,864,923
2010-08-12 2010-08-10 6.724 697,862 -2,511 0.45% 4,692,638
2010-08-10 2010-08-06 6.884 700,373 +21,965 0.45% 4,821,122
2010-08-09 2010-08-05 7.433 678,408 +12,552 0.43% 5,042,301
2010-08-06 2010-08-04 7.400 665,856 -12,824 0.42% 4,927,109
2010-08-05 2010-08-03 7.334 678,680 +15,204 0.45% 4,977,362
2010-08-04 2010-08-02 7.367 663,476 -22,501 0.44% 4,887,678
2010-08-03 2010-07-30 7.268 685,977 +9,122 0.45% 4,985,758
2010-08-02 2010-07-29 7.169 676,855 +3,040 0.45% 4,852,678
2010-07-30 2010-07-28 7.301 673,815 -3,040 0.44% 4,919,523
2010-07-29 2010-07-27 7.235 676,855 +39,529 0.45% 4,897,198
2010-07-28 2010-07-26 7.202 637,326 -36,489 0.42% 4,590,237
2010-07-27 2010-07-23 7.169 673,815 +311,366 0.44% 4,830,883
2010-07-26 2010-07-22 7.104 362,449 -21,285 0.24% 2,574,720
2010-07-23 2010-07-21 6.939 383,734 +23,109 0.25% 2,662,822
2010-07-22 2010-07-20 6.906 360,625 -11,554 0.24% 2,490,603
2010-07-21 2010-07-19 6.775 372,179 +27,366 0.24% 2,521,439
2010-07-20 2010-07-16 6.906 344,813 +3,041 0.23% 2,381,400
2010-07-19 2010-07-15 6.808 341,772 -56,557 0.22% 2,326,677
2010-07-16 2010-07-14 7.104 398,329 -12,163 0.26% 2,829,600
2010-07-14 2010-07-12 7.367 410,492 -27,366 0.27% 3,024,002
2010-07-13 2010-07-09 7.498 437,858 +88,788 0.29% 3,283,201
2010-07-12 2010-07-08 7.005 349,070 -9,730 0.23% 2,445,240
2010-07-09 2010-07-07 6.906 358,800 -62,030 0.24% 2,477,999
2010-07-08 2010-07-06 7.137 420,830 +10,946 0.28% 3,003,280
2010-07-07 2010-07-05 7.235 409,884 +6,082 0.27% 2,965,603
2010-07-06 2010-07-02 7.465 403,802 -46,827 0.27% 3,014,558
2010-07-05 2010-06-30 7.663 450,629 +9,730 0.30% 3,453,062
2010-07-02 2010-06-29 7.498 440,899 -35,271 0.29% 3,306,003
2010-06-30 2010-06-28 8.353 476,170 -90,613 0.31% 3,977,636
2010-06-29 2010-06-25 11.280 566,783 +6,082 0.37% 6,393,524
2010-06-28 2010-06-24 11.346 560,701 +62,638 0.37% 6,361,796
2010-06-25 2010-06-23 11.017 498,063 -20,069 0.33% 5,487,297
2010-06-24 2010-06-22 10.919 518,132 -3,040 0.34% 5,657,282
2010-06-23 2010-06-21 10.984 521,172 +15,203 0.34% 5,724,755
2010-06-22 2010-06-18 10.853 505,969 +608 0.33% 5,491,199
2010-06-21 2010-06-17 10.853 505,361 +20,069 0.33% 5,484,601
2010-06-18 2010-06-15 10.688 485,292 -64,463 0.32% 5,186,995
2010-06-17 2010-06-14 10.688 549,755 +6,690 0.36% 5,876,001
2010-06-14 2010-06-10 9.768 543,065 -15,204 0.36% 5,304,416
2010-06-11 2010-06-09 9.768 558,269 +3,041 0.37% 5,452,922
2010-06-10 2010-06-08 9.768 555,228 +9,122 0.37% 5,423,219
2010-06-09 2010-06-07 9.735 546,106 +3,041 0.36% 5,316,160
2010-06-08 2010-06-04 9.866 543,065 +6,081 0.36% 5,357,996
2010-06-07 2010-06-03 9.866 536,984 -13,987 0.35% 5,298,000
2010-06-04 2010-06-02 9.800 550,971 +1,824 0.36% 5,399,759
2010-06-03 2010-06-01 9.735 549,147 +3,041 0.36% 5,345,763
2010-06-02 2010-05-31 9.866 546,106 -4,257 0.36% 5,388,000
2010-06-01 2010-05-28 9.833 550,363 +18,244 0.36% 5,411,900
2010-05-31 2010-05-27 9.603 532,119 +6,081 0.35% 5,110,001
2010-05-27 2010-05-25 9.241 526,038 +1,217 0.35% 4,861,304
2010-05-25 2010-05-20 9.603 524,821 -6,082 0.35% 5,039,917
2010-05-20 2010-05-18 10.195 530,903 -1,824 0.35% 5,412,604
2010-05-19 2010-05-17 10.195 532,727 +3,041 0.35% 5,431,199
2010-05-17 2010-05-13 10.688 529,686 -609 0.35% 5,661,496
2010-05-14 2010-05-12 10.392 530,295 +609 0.35% 5,511,045
2010-05-13 2010-05-11 10.458 529,686 +7,905 0.35% 5,539,556
2010-05-12 2010-05-10 10.195 521,781 +6,082 0.34% 5,319,604
2010-05-10 2010-05-06 10.064 515,699 +3,040 0.34% 5,189,757
2010-05-06 2010-05-04 10.623 512,659 -15,203 0.34% 5,445,785
2010-05-05 2010-05-03 10.754 527,862 +12,163 0.35% 5,676,720
2010-05-03 2010-04-29 10.491 515,699 +30,407 0.34% 5,410,237
2010-04-30 2010-04-28 10.590 485,292 -53,516 0.32% 5,139,115
2010-04-29 2010-04-27 10.820 538,808 -21,893 0.35% 5,829,875
2010-04-28 2010-04-26 10.721 560,701 +17,636 0.37% 6,011,437
2010-04-27 2010-04-23 10.820 543,065 -3,649 0.36% 5,875,936
2010-04-26 2010-04-22 10.787 546,714 +18,852 0.36% 5,897,438
2010-04-23 2010-04-21 10.951 527,862 +3,649 0.35% 5,780,880
2010-04-21 2010-04-19 10.754 524,213 +45,610 0.35% 5,637,478
2010-04-20 2010-04-16 11.017 478,603 +7,298 0.32% 5,272,900
2010-04-16 2010-04-14 11.609 471,305 +1,824 0.31% 5,471,496
2010-04-15 2010-04-13 11.675 469,481 -15,811 0.31% 5,481,201
2010-04-14 2010-04-12 11.741 485,292 +9,730 0.32% 5,697,715
2010-04-13 2010-04-09 11.905 475,562 -85,139 0.31% 5,661,677
2010-04-12 2010-04-08 11.280 560,701 -16,420 0.37% 6,324,916
2010-04-09 2010-04-07 11.445 577,121 +71,760 0.38% 6,605,040
2010-04-08 2010-04-01 11.247 505,361 -6,689 0.33% 5,684,041
2010-04-07 2010-03-31 11.247 512,050 -3,041 0.34% 5,759,275
2010-04-01 2010-03-30 11.445 515,091 -32,231 0.34% 5,895,119
2010-03-31 2010-03-29 11.412 547,322 -2,433 0.36% 6,245,996
2010-03-29 2010-03-25 10.951 549,755 -3,041 0.36% 6,020,641
2010-03-26 2010-03-24 11.149 552,796 -3,040 0.36% 6,163,025
2010-03-25 2010-03-23 11.247 555,836 +31,623 0.37% 6,251,757
2010-03-24 2010-03-22 11.280 524,213 -4,257 0.35% 5,913,318
2010-03-23 2010-03-19 11.708 528,470 +113,721 0.35% 6,187,279
2010-03-22 2010-03-18 10.787 414,749 -51,691 0.27% 4,473,923
2010-03-19 2010-03-17 10.590 466,440 -12,163 0.31% 4,939,477
2010-03-16 2010-03-12 10.623 478,603 -3,041 0.32% 5,084,020
2010-03-12 2010-03-10 10.656 481,644 -21,284 0.32% 5,132,164
2010-03-10 2010-03-08 10.458 502,928 +2,432 0.33% 5,259,716
2010-03-09 2010-03-05 10.228 500,496 +9,122 0.33% 5,119,061
2010-03-08 2010-03-04 10.195 491,374 -3,040 0.32% 5,009,602
2010-03-05 2010-03-03 10.294 494,414 -37,705 0.33% 5,089,375
2010-03-04 2010-03-02 9.998 532,119 -9,122 0.35% 5,320,001
2010-03-03 2010-03-01 10.031 541,241 +13,379 0.36% 5,429,000
2010-03-01 2010-02-25 9.833 527,862 +4,865 0.35% 5,190,640
2010-02-26 2010-02-24 9.998 522,997 +6,081 0.34% 5,228,801
2010-02-25 2010-02-23 9.965 516,916 +21,285 0.34% 5,151,005
2010-02-24 2010-02-22 9.965 495,631 +11,555 0.33% 4,938,902
2010-02-23 2010-02-19 10.064 484,076 +608 0.32% 4,871,518
2010-02-22 2010-02-18 10.195 483,468 +9,122 0.32% 4,928,999
2010-02-19 2010-02-17 10.162 474,346 +608 0.31% 4,820,400
2010-02-18 2010-02-12 10.129 473,738 -4,257 0.31% 4,798,641
2010-02-17 2010-02-11 9.899 477,995 -1,824 0.31% 4,731,722
2010-02-12 2010-02-10 9.965 479,819 +15,203 0.32% 4,781,338
2010-02-11 2010-02-09 9.833 464,616 +18,244 0.31% 4,568,722
2010-02-10 2010-02-08 10.064 446,372 +15,204 0.29% 4,492,082
2010-02-09 2010-02-05 10.195 431,168 +30,406 0.28% 4,395,796
2010-02-08 2010-02-04 10.557 400,762 +103,384 0.26% 4,230,785
2010-01-29 2010-01-27 10.327 297,378 +43,785 0.20% 3,070,915
2010-01-28 2010-01-26 10.688 253,593 -15,203 0.17% 2,710,503
2010-01-26 2010-01-22 11.247 268,796 +608 0.18% 3,023,279
2010-01-25 2010-01-21 11.412 268,188 -3,041 0.18% 3,060,541
2010-01-22 2010-01-20 11.708 271,229 +609 0.18% 3,175,524
2010-01-20 2010-01-18 12.004 270,620 +2,432 0.18% 3,248,494
2010-01-19 2010-01-15 12.267 268,188 +608 0.18% 3,289,861
2010-01-15 2010-01-13 11.839 267,580 -17,636 0.18% 3,168,002
2010-01-14 2010-01-12 12.168 285,216 +40,137 0.19% 3,470,603
2010-01-12 2010-01-08 11.182 245,079 -10,338 0.16% 2,740,403
2010-01-11 2010-01-07 11.116 255,417 -1,216 0.17% 2,839,199
2010-01-08 2010-01-06 11.083 256,633 -9,122 0.17% 2,844,276
2010-01-07 2010-01-05 11.182 265,755 -71,152 0.17% 2,971,596
2010-01-06 2010-01-04 10.688 336,907 -608 0.22% 3,600,997
2010-01-05 2009-12-31 10.787 337,515 -5,474 0.22% 3,640,795
2009-12-29 2009-12-24 10.425 342,989 -4,257 0.23% 3,575,764
2009-12-28 2009-12-22 10.228 347,246 +6,082 0.23% 3,551,624
2009-12-22 2009-12-18 10.392 341,164 -608 0.22% 3,545,517
2009-12-21 2009-12-17 10.688 341,772 -59,598 0.22% 3,652,996
2009-12-18 2009-12-16 10.590 401,370 -13,379 0.26% 4,250,403
2009-12-17 2009-12-15 10.392 414,749 -48,651 0.27% 4,310,243
2009-12-16 2009-12-14 10.195 463,400 +12,163 0.30% 4,724,404
2009-12-15 2009-12-11 10.129 451,237 -2,432 0.30% 4,570,722
2009-12-14 2009-12-10 10.096 453,669 -7,906 0.30% 4,580,436
2009-12-11 2009-12-09 10.294 461,575 -6,690 0.30% 4,751,338
2009-12-10 2009-12-08 10.458 468,265 -6,081 0.31% 4,897,204
2009-12-09 2009-12-07 10.392 474,346 -32,839 0.31% 4,929,600
2009-12-08 2009-12-04 10.294 507,185 +4,865 0.33% 5,220,836
2009-12-07 2009-12-03 10.261 502,320 +3,649 0.33% 5,154,237
2009-12-04 2009-12-02 11.265 498,671 +4,865 0.33% 5,617,566
2009-12-03 2009-12-01 11.402 493,806 +210,514 0.33% 5,630,394
2009-12-02 2009-11-30 11.197 283,292 +23,365 0.19% 3,171,905
2009-12-01 2009-11-27 10.888 259,927 +94,625 0.18% 2,830,197
2009-11-30 2009-11-26 11.265 165,302 +3,505 0.11% 1,862,139
2009-11-27 2009-11-25 11.197 161,797 +5,841 0.11% 1,811,575
2009-11-26 2009-11-24 10.957 155,956 -12,267 0.11% 1,708,796
2009-11-25 2009-11-23 11.162 168,223 -7,593 0.12% 1,877,765
2009-11-24 2009-11-20 11.231 175,816 -67,756 0.12% 1,974,560
2009-11-23 2009-11-19 11.265 243,572 -4,089 0.17% 2,743,857
2009-11-20 2009-11-18 11.025 247,661 -1,168 0.17% 2,730,560
2009-11-19 2009-11-17 11.094 248,829 +12,266 0.17% 2,760,477
2009-11-18 2009-11-16 10.991 236,563 +12,266 0.16% 2,600,100
2009-11-17 2009-11-13 11.607 224,297 -4,673 0.15% 2,603,522
2009-11-16 2009-11-12 11.676 228,970 -1,752 0.16% 2,673,444
2009-11-13 2009-11-11 9.895 230,722 +11,682 0.16% 2,283,100
2009-11-12 2009-11-10 9.861 219,040 +25,701 0.15% 2,160,002
2009-11-11 2009-11-09 9.827 193,339 +51,985 0.13% 1,899,938
2009-11-09 2009-11-05 8.937 141,354 +17,523 0.10% 1,263,243
2009-11-06 2009-11-04 8.971 123,831 -20,443 0.08% 1,110,884
2009-11-05 2009-11-03 8.971 144,274 -5,841 0.10% 1,294,278
2009-11-02 2009-10-29 9.074 150,115 -40,888 0.10% 1,362,097
2009-10-29 2009-10-27 9.211 191,003 -8,761 0.13% 1,759,262
2009-10-22 2009-10-20 9.142 199,764 -13,435 0.14% 1,826,277
2009-10-21 2009-10-19 9.108 213,199 -3,504 0.15% 1,941,802
2009-10-20 2009-10-16 8.697 216,703 -14,603 0.15% 1,884,676
2009-10-16 2009-10-14 8.902 231,306 +8,762 0.16% 2,059,199
2009-10-15 2009-10-13 8.629 222,544 +23,364 0.15% 1,920,236
2009-10-14 2009-10-12 8.389 199,180 -2,337 0.14% 1,670,898
2009-10-13 2009-10-09 8.286 201,517 -48,480 0.14% 1,669,803
2009-10-12 2009-10-08 8.081 249,997 +10,513 0.17% 2,020,156
2009-10-09 2009-10-07 7.807 239,484 -40,887 0.16% 1,869,603
2009-10-08 2009-10-06 7.430 280,371 +11,682 0.19% 2,083,200
2009-10-02 2009-09-29 7.464 268,689 -5,841 0.18% 2,005,601
2009-09-28 2009-09-24 7.362 274,530 -11,682 0.19% 2,021,001
2009-09-25 2009-09-23 7.259 286,212 +46,728 0.20% 2,077,600
2009-09-23 2009-09-21 7.464 239,484 +32,710 0.16% 1,787,603
2009-09-22 2009-09-18 7.738 206,774 +8,762 0.14% 1,600,083
2009-09-21 2009-09-17 8.012 198,012 +2,921 0.14% 1,586,520
2009-09-18 2009-09-16 8.012 195,091 +14,018 0.13% 1,563,116
2009-09-17 2009-09-15 8.012 181,073 +22,780 0.12% 1,450,801
2009-09-16 2009-09-14 7.978 158,293 +12,266 0.11% 1,262,862
2009-09-15 2009-09-11 8.046 146,027 +2,921 0.10% 1,175,004
2009-09-14 2009-09-10 8.012 143,106 +26,285 0.10% 1,146,600
2009-09-11 2009-09-09 8.046 116,821 +8,761 0.08% 939,998
2009-09-10 2009-09-08 8.149 108,060 +20,444 0.07% 880,603
2009-09-09 2009-09-07 8.149 87,616 +4,089 0.06% 714,001
2009-09-02 2009-08-31 8.081 83,527 -14,603 0.06% 674,958
2009-08-31 2009-08-27 8.526 98,130 -2,920 0.07% 836,641
2009-08-21 2009-08-19 7.944 101,050 -5,841 0.07% 802,717
2009-08-19 2009-08-17 7.704 106,891 -14,603 0.07% 823,497
2009-08-18 2009-08-14 8.046 121,494 -5,841 0.08% 977,599
2009-08-14 2009-08-12 7.978 127,335 -5,841 0.09% 1,015,879
2009-08-13 2009-08-11 8.183 133,176 -29,790 0.09% 1,089,838
2009-08-10 2009-08-06 9.649 162,966 +7,408 0.11% 1,572,501
2009-08-06 2009-08-04 9.685 155,558 +557 0.11% 1,506,599
2009-08-04 2009-07-31 9.434 155,001 +13,939 0.11% 1,462,284
2009-08-03 2009-07-30 8.968 141,062 -12,823 0.10% 1,265,003
2009-07-31 2009-07-29 8.860 153,885 +8,363 0.11% 1,363,436
2009-07-30 2009-07-28 8.860 145,522 -32,896 0.10% 1,289,339
2009-07-29 2009-07-27 8.609 178,418 -3,345 0.13% 1,536,001
2009-07-28 2009-07-24 8.573 181,763 +4,460 0.13% 1,558,278
2009-07-27 2009-07-23 8.537 177,303 +5,018 0.13% 1,513,682
2009-07-24 2009-07-22 8.573 172,285 +36,241 0.12% 1,477,022
2009-07-23 2009-07-21 8.645 136,044 +27,878 0.10% 1,176,083
2009-07-22 2009-07-20 8.609 108,166 +20,072 0.08% 931,201
2009-07-21 2009-07-17 8.358 88,094 -37,356 0.06% 736,281
2009-07-20 2009-07-16 7.748 125,450 -13,381 0.09% 971,999
2009-07-17 2009-07-15 7.820 138,831 -9,479 0.10% 1,085,637
2009-07-16 2009-07-14 7.820 148,310 -41,259 0.11% 1,159,761
2009-07-15 2009-07-13 7.569 189,569 -40,702 0.14% 1,434,800
2009-07-14 2009-07-10 7.569 230,271 -18,957 0.17% 1,742,863
2009-07-13 2009-07-09 7.389 249,228 +3,346 0.18% 1,841,644
2009-07-10 2009-07-08 7.138 245,882 +13,381 0.18% 1,755,179
2009-07-09 2009-07-07 7.461 232,501 +8,364 0.17% 1,734,721
2009-07-08 2009-07-06 7.497 224,137 +51,295 0.16% 1,680,356
2009-07-07 2009-07-03 7.497 172,842 +18,399 0.12% 1,295,797
2009-07-06 2009-07-02 7.605 154,443 -170,055 0.11% 1,174,480
2009-07-03 2009-06-30 7.354 324,498 -6,690 0.23% 2,386,203
2009-07-02 2009-06-29 7.210 331,188 +19,514 0.24% 2,387,878
2009-06-30 2009-06-26 7.102 311,674 -11,151 0.22% 2,213,642
2009-06-29 2009-06-25 7.174 322,825 -26,205 0.23% 2,316,001
2009-06-26 2009-06-24 7.246 349,030 +39,029 0.25% 2,529,040
2009-06-25 2009-06-23 7.031 310,001 +5,575 0.22% 2,179,519
2009-06-24 2009-06-22 7.138 304,426 +17,842 0.22% 2,173,083
2009-06-11 2009-06-09 6.385 286,584 -27,878 0.21% 1,829,842
2009-06-09 2009-06-05 6.636 314,462 +5,576 0.23% 2,086,803
2009-06-08 2009-06-04 6.564 308,886 -11,151 0.22% 2,027,640
2009-06-05 2009-06-03 6.062 320,037 +11,151 0.23% 1,940,119
2009-06-04 2009-06-02 5.883 308,886 -35,684 0.22% 1,817,120
2009-06-03 2009-06-01 5.990 344,570 -19,514 0.25% 2,064,123
2009-06-02 2009-05-29 6.026 364,084 +22,302 0.26% 2,194,080
2009-06-01 2009-05-27 5.990 341,782 -21,744 0.25% 2,047,421
2009-05-29 2009-05-26 5.990 363,526 -3,903 0.26% 2,177,677
2009-05-27 2009-05-25 5.703 367,429 -25,090 0.26% 2,095,618
2009-05-26 2009-05-22 5.452 392,519 -2,788 0.28% 2,140,158
2009-05-25 2009-05-21 5.524 395,307 +9,478 0.28% 2,183,719
2009-05-22 2009-05-20 5.488 385,829 +5,576 0.28% 2,117,522
2009-05-21 2009-05-19 5.488 380,253 -50,180 0.27% 2,086,919
2009-05-20 2009-05-18 5.524 430,433 -13,939 0.31% 2,377,759
2009-05-19 2009-05-15 5.165 444,372 -13,939 0.32% 2,295,360
2009-05-18 2009-05-14 4.914 458,311 +21,745 0.33% 2,252,280
2009-05-15 2009-05-13 4.986 436,566 +24,532 0.31% 2,176,738
2009-05-14 2009-05-12 4.771 412,034 +30,666 0.30% 1,965,741
2009-05-13 2009-05-11 4.878 381,368 -31,781 0.27% 1,860,479
2009-05-12 2009-05-08 4.520 413,149 +21,745 0.30% 1,867,320
2009-05-11 2009-05-07 4.484 391,404 +6,690 0.28% 1,754,999
2009-05-08 2009-05-06 4.484 384,714 +63,562 0.28% 1,725,002
2009-05-07 2009-05-05 4.376 321,152 -3,346 0.23% 1,405,439
2009-05-06 2009-05-04 4.053 324,498 -23,417 0.23% 1,315,322
2009-05-05 2009-04-30 3.982 347,915 -13,939 0.25% 1,385,280
2009-04-30 2009-04-28 3.910 361,854 -22,302 0.26% 1,414,821
2009-04-28 2009-04-24 4.125 384,156 -21,745 0.28% 1,584,700
2009-04-27 2009-04-23 4.376 405,901 +32,896 0.29% 1,776,321
2009-04-24 2009-04-22 4.233 373,005 +36,241 0.27% 1,578,840
2009-04-23 2009-04-21 4.340 336,764 +35,684 0.24% 1,461,681
2009-04-22 2009-04-20 4.448 301,080 -59,659 0.22% 1,339,199
2009-04-21 2009-04-17 4.376 360,739 +17,285 0.26% 1,578,681
2009-04-20 2009-04-16 4.412 343,454 +38,471 0.25% 1,515,358
2009-04-17 2009-04-15 4.412 304,983 +22,302 0.22% 1,345,620
2009-04-16 2009-04-14 4.484 282,681 -35,126 0.20% 1,267,501
2009-04-15 2009-04-09 4.161 317,807 -49,622 0.23% 1,322,400
2009-04-14 2009-04-08 4.018 367,429 +21,744 0.26% 1,476,159
2009-04-09 2009-04-07 4.018 345,685 -41,259 0.25% 1,388,801
2009-04-08 2009-04-06 3.874 386,944 -49,065 0.28% 1,499,041
2009-04-07 2009-04-03 3.587 436,009 +5,018 0.31% 1,564,001
2009-04-06 2009-04-02 3.659 430,991 +51,295 0.31% 1,576,921
2009-04-03 2009-04-01 3.623 379,696 +18,400 0.27% 1,375,621
2009-04-01 2009-03-30 3.551 361,296 +19,514 0.26% 1,283,039
2009-03-31 2009-03-27 3.802 341,782 +5,576 0.25% 1,299,561
2009-03-30 2009-03-26 3.551 336,206 +79,173 0.24% 1,193,939
2009-03-26 2009-03-24 3.515 257,033 +5,575 0.18% 903,559
2009-03-25 2009-03-23 3.515 251,458 -5,575 0.18% 883,961
2009-03-24 2009-03-20 3.444 257,033 -10,594 0.18% 885,119
2009-03-23 2009-03-19 3.372 267,627 +35,684 0.19% 902,400
2009-03-20 2009-03-18 3.336 231,943 +5,018 0.17% 773,759
2009-03-19 2009-03-17 3.228 226,925 +35,126 0.16% 732,599
2009-02-26 2009-02-24 3.300 191,799 +2,788 0.14% 632,959
2009-02-16 2009-02-12 3.587 189,011 -8,364 0.14% 677,998
2009-01-29 2009-01-22 3.551 197,375 +8,364 0.14% 700,921
2009-01-19 2009-01-15 3.946 189,011 -11,152 0.14% 745,798
2009-01-13 2009-01-09 4.161 200,163 -6,690 0.14% 832,882
2009-01-09 2009-01-07 4.340 206,853 +15,054 0.15% 897,819
2009-01-08 2009-01-06 4.448 191,799 +3,345 0.14% 853,119
2009-01-07 2009-01-05 4.556 188,454 +9,479 0.14% 858,520
2009-01-06 2009-01-02 4.340 178,975 -5,576 0.13% 776,818
2009-01-05 2008-12-31 4.305 184,551 +2,788 0.13% 794,400
2009-01-02 2008-12-29 4.053 181,763 -19,515 0.13% 736,759
2008-12-16 2008-12-12 3.802 201,278 +3,903 0.14% 765,321
2008-12-15 2008-12-11 3.766 197,375 +11,151 0.14% 743,401
2008-12-12 2008-12-10 3.910 186,224 +8,364 0.13% 728,121
2008-12-11 2008-12-09 5.173 177,860 +7,248 0.13% 920,059
2008-12-10 2008-12-08 5.291 170,612 +25,758 0.12% 902,777
2008-11-27 2008-11-25 4.739 144,854 -17,220 0.11% 686,401
2008-11-26 2008-11-24 4.699 162,074 +18,740 0.13% 761,599
2008-11-25 2008-11-21 5.212 143,334 +5,064 0.11% 747,118
2008-11-24 2008-11-20 5.133 138,270 +3,039 0.11% 709,802
2008-11-21 2008-11-19 4.778 135,231 +10,130 0.11% 646,141
2008-11-20 2008-11-18 4.778 125,101 -14,688 0.10% 597,740
2008-11-19 2008-11-17 3.396 139,789 -10,130 0.11% 474,720
2008-11-14 2008-11-12 3.041 149,919 +25,324 0.12% 455,841
2008-11-11 2008-11-07 3.199 124,595 -43,051 0.10% 398,521
2008-11-07 2008-11-05 2.488 167,646 +7,598 0.13% 417,061
2008-11-04 2008-10-31 2.290 160,048 +30,389 0.13% 366,559
2008-10-27 2008-10-23 2.962 129,659 +7,597 0.10% 383,999
2008-10-16 2008-10-14 3.949 122,062 -24,311 0.10% 481,999
2008-10-15 2008-10-13 3.791 146,373 +24,311 0.12% 554,879
2008-10-10 2008-10-08 3.949 122,062 -507 0.10% 481,999
2008-10-08 2008-10-03 4.383 122,569 -5,064 0.10% 537,241
2008-09-12 2008-09-10 5.726 127,633 +10,129 0.10% 730,797
2008-09-10 2008-09-08 5.726 117,504 +5,065 0.09% 672,801
2008-09-04 2008-09-02 5.844 112,439 +2,532 0.09% 657,120
2008-08-21 2008-08-19 6.081 109,907 -11,142 0.09% 668,362
2008-08-20 2008-08-18 6.897 121,049 +16,207 0.10% 834,822
2008-08-19 2008-08-15 6.812 104,842 +7,820 0.08% 714,232
2008-08-18 2008-08-14 6.939 97,022 +2,853 0.08% 673,199
2008-08-15 2008-08-13 6.728 94,169 -2,378 0.08% 633,603
2008-08-14 2008-08-12 6.897 96,547 +9,512 0.08% 665,843
2008-08-13 2008-08-11 6.897 87,035 +7,134 0.07% 600,243
2008-08-12 2008-08-08 7.023 79,901 +476 0.07% 561,123
2008-08-07 2008-08-04 7.065 79,425 +4,756 0.07% 561,120
2008-07-31 2008-07-29 6.981 74,669 +16,170 0.06% 521,240
2008-07-30 2008-07-28 6.855 58,499 -9,036 0.05% 400,982
2008-07-29 2008-07-25 6.686 67,535 +6,658 0.06% 451,560
2008-07-28 2008-07-24 6.897 60,877 +2,378 0.05% 419,842
2008-07-24 2008-07-22 6.812 58,499 -1,426 0.05% 398,522
2008-07-23 2008-07-21 7.023 59,925 -2,378 0.05% 420,837
2008-07-22 2008-07-18 6.812 62,303 -7,134 0.05% 424,437
2008-07-21 2008-07-17 6.812 69,437 +1,426 0.06% 473,037
2008-07-17 2008-07-15 6.602 68,011 -4,756 0.06% 449,022
2008-07-15 2008-07-11 6.350 72,767 +2,378 0.06% 462,062
2008-07-10 2008-07-08 6.518 70,389 -2,378 0.06% 458,802
2008-07-08 2008-07-04 6.308 72,767 +7,134 0.06% 459,002
2008-06-25 2008-06-23 6.434 65,633 +2,378 0.06% 422,282
2008-06-23 2008-06-19 6.308 63,255 +7,134 0.05% 399,002
2008-06-17 2008-06-13 6.434 56,121 -1,426 0.05% 361,082
2008-06-16 2008-06-12 6.560 57,547 -2,854 0.05% 377,517
2008-06-03 2008-05-30 7.275 60,401 -3,805 0.05% 439,419
2008-06-02 2008-05-29 7.275 64,206 -2,378 0.05% 467,101
2008-05-29 2008-05-27 7.275 66,584 +4,756 0.06% 484,401
2008-05-27 2008-05-23 7.233 61,828 +1,903 0.05% 447,201
2008-05-21 2008-05-19 7.359 59,925 +2,378 0.05% 440,996
2008-05-07 2008-05-05 7.149 57,547 -1,427 0.05% 411,397
2008-04-28 2008-04-24 7.191 58,974 -14,268 0.05% 424,078
2008-04-16 2008-04-14 7.359 73,242 +4,756 0.06% 538,998
2008-04-09 2008-04-07 7.485 68,486 +10,463 0.06% 512,638
2008-03-17 2008-03-13 7.527 58,023 -5,232 0.05% 436,759
2008-03-10 2008-03-06 7.569 63,255 -1,426 0.05% 478,802
2008-02-29 2008-02-27 7.317 64,681 +16,645 0.05% 473,277
2008-02-18 2008-02-14 7.275 48,036 +1,427 0.04% 349,464
2008-01-24 2008-01-22 6.855 46,609 -10,463 0.04% 319,482
2008-01-18 2008-01-16 8.200 57,072 -2,378 0.05% 468,001
2008-01-11 2008-01-09 9.504 59,450 -8,085 0.05% 565,001
2008-01-08 2008-01-04 9.630 67,535 +10,463 0.06% 650,359
2007-12-28 2007-12-24 8.999 57,072 +14,268 0.05% 513,601
2007-12-20 2007-12-18 8.537 42,804 +951 0.04% 365,401
2007-12-19 2007-12-17 8.831 41,853 -2,853 0.04% 369,602
2007-12-18 2007-12-14 8.915 44,706 -3,330 0.04% 398,557
2007-12-17 2007-12-13 9.294 48,036 -21,877 0.04% 446,425
2007-12-14 2007-12-12 9.766 69,913 -11,890 0.06% 682,740
2007-12-13 2007-12-11 9.983 81,803 +18,673 0.07% 816,605
2007-12-12 2007-12-10 9.549 63,130 +4,608 0.05% 602,800
2007-12-11 2007-12-07 8.811 58,522 +5,990 0.05% 515,621
2007-12-10 2007-12-06 8.681 52,532 -11,520 0.05% 456,004
2007-12-05 2007-12-03 8.420 64,052 -921 0.06% 539,324
2007-10-25 2007-10-23 8.377 64,973 -6,912 0.06% 544,259
2007-10-24 2007-10-22 8.160 71,885 -3,226 0.06% 586,558
2007-10-22 2007-10-17 7.552 75,111 -2,304 0.07% 567,241
2007-10-17 2007-10-15 8.218 77,415 +25,754 0.07% 636,207
2007-10-12 2007-10-10 8.982 51,661 +4,453 0.05% 463,997
2007-09-24 2007-09-20 9.565 47,208 -1,336 0.05% 451,562
2007-09-20 2007-09-18 9.655 48,544 -11,134 0.05% 468,701
2007-09-19 2007-09-17 9.655 59,678 -3,117 0.06% 576,202
2007-09-17 2007-09-13 9.745 62,795 -2,227 0.07% 611,937
2007-09-14 2007-09-12 10.149 65,022 +4,453 0.07% 659,919
2007-09-13 2007-09-11 10.014 60,569 -13,360 0.06% 606,565
2007-09-10 2007-09-06 10.329 73,929 +2,672 0.08% 763,598
2007-09-07 2007-09-05 10.239 71,257 -18,260 0.07% 729,599
2007-09-06 2007-09-04 10.553 89,517 -2,226 0.09% 944,703
2007-09-05 2007-09-03 10.778 91,743 +18,704 0.10% 988,795
2007-09-04 2007-08-31 10.329 73,039 +891 0.08% 754,405
2007-08-31 2007-08-29 10.104 72,148 +1,336 0.08% 729,002
2007-08-30 2007-08-28 9.925 70,812 -1,781 0.07% 702,783
2007-08-29 2007-08-27 10.284 72,593 -11,134 0.08% 746,538
2007-08-23 2007-08-21 9.700 83,727 -8,907 0.09% 812,159
2007-08-22 2007-08-20 9.880 92,634 -2,227 0.10% 915,198
2007-08-20 2007-08-16 9.655 94,861 -13,361 0.10% 915,900
2007-08-16 2007-08-14 10.553 108,222 -4,453 0.11% 1,142,103
2007-08-14 2007-08-10 9.745 112,675 -2,227 0.12% 1,098,017
2007-08-13 2007-08-09 10.194 114,902 -40,082 0.12% 1,171,320
2007-08-10 2007-08-08 10.284 154,984 +8,907 0.16% 1,593,838
2007-08-09 2007-08-07 9.790 146,077 +75,265 0.15% 1,430,080
2007-08-08 2007-08-06 10.104 70,812 +11,134 0.07% 715,503
2007-08-02 2007-07-31 10.508 59,678 +4,454 0.06% 627,122
2007-07-24 2007-07-20 9.835 55,224 +4,453 0.06% 543,118
2007-07-19 2007-07-17 9.880 50,771 +6,681 0.05% 501,603
2007-07-18 2007-07-16 10.329 44,090 -4,454 0.05% 455,397
2007-06-26 2007-06-22 10.284 48,544 0.05% 499,221

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