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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.106 328,298 +0 0.30% 34,800
2025-10-13 2025-10-09 0.106 328,298 +0 0.30% 34,800
2025-10-10 2025-10-08 0.106 328,298 +0 0.30% 34,800
2025-10-09 2025-10-06 0.106 328,298 +0 0.30% 34,800
2025-10-08 2025-10-03 0.106 328,298 +0 0.30% 34,800
2025-10-06 2025-10-02 0.106 328,298 +0 0.30% 34,800
2025-10-03 2025-09-30 0.106 328,298 +0 0.30% 34,800
2025-10-02 2025-09-29 0.106 328,298 +0 0.30% 34,800
2025-09-30 2025-09-26 0.106 328,298 +0 0.30% 34,800
2025-09-29 2025-09-25 0.106 328,298 +0 0.30% 34,800
2025-09-26 2025-09-24 0.106 328,298 +0 0.30% 34,800
2025-09-25 2025-09-23 0.106 328,298 +0 0.30% 34,800
2025-09-24 2025-09-22 0.106 328,298 +0 0.30% 34,800
2025-09-23 2025-09-19 0.106 328,298 +0 0.30% 34,800
2025-09-22 2025-09-18 0.106 328,298 +0 0.30% 34,800
2025-09-19 2025-09-17 0.106 328,298 +0 0.30% 34,800
2025-09-18 2025-09-16 0.106 328,298 +0 0.30% 34,800
2025-09-17 2025-09-15 0.106 328,298 +0 0.30% 34,800
2025-09-16 2025-09-12 0.106 328,298 +0 0.30% 34,800
2025-09-15 2025-09-11 0.106 328,298 +0 0.30% 34,800
2025-09-12 2025-09-10 0.106 328,298 +0 0.30% 34,800
2025-09-11 2025-09-09 0.106 328,298 +0 0.30% 34,800
2025-09-10 2025-09-08 0.106 328,298 +0 0.30% 34,800
2025-09-09 2025-09-05 0.106 328,298 +0 0.30% 34,800
2025-09-08 2025-09-04 0.106 328,298 +0 0.30% 34,800
2025-09-05 2025-09-03 0.106 328,298 +0 0.30% 34,800
2025-09-04 2025-09-02 0.106 328,298 +0 0.30% 34,800
2025-09-03 2025-09-01 0.106 328,298 +0 0.30% 34,800
2025-09-02 2025-08-29 0.106 328,298 +0 0.30% 34,800
2025-09-01 2025-08-28 0.106 328,298 +0 0.30% 34,800
2025-08-29 2025-08-27 0.106 328,298 +0 0.30% 34,800
2025-08-28 2025-08-26 0.106 328,298 +0 0.30% 34,800
2025-08-27 2025-08-25 0.106 328,298 +0 0.30% 34,800
2025-08-26 2025-08-22 0.106 328,298 +0 0.30% 34,800
2025-08-25 2025-08-21 0.106 328,298 +0 0.30% 34,800
2025-08-22 2025-08-20 0.106 328,298 +0 0.30% 34,800
2025-08-21 2025-08-19 0.106 328,298 +0 0.30% 34,800
2025-08-20 2025-08-18 0.106 328,298 +0 0.30% 34,800
2025-08-19 2025-08-15 0.106 328,298 +0 0.30% 34,800
2025-08-18 2025-08-14 0.106 328,298 +0 0.30% 34,800
2025-08-15 2025-08-13 0.106 328,298 +0 0.30% 34,800
2025-08-14 2025-08-12 0.106 328,298 +0 0.30% 34,800
2025-08-13 2025-08-11 0.106 328,298 +0 0.30% 34,800
2025-08-12 2025-08-08 0.106 328,298 +0 0.30% 34,800
2025-08-11 2025-08-07 0.106 328,298 +0 0.30% 34,800
2025-08-08 2025-08-06 0.106 328,298 +0 0.30% 34,800
2025-08-07 2025-08-05 0.106 328,298 +0 0.30% 34,800
2025-08-06 2025-08-04 0.106 328,298 +0 0.30% 34,800
2025-08-05 2025-08-01 0.106 328,298 +0 0.30% 34,800
2025-08-04 2025-07-31 0.106 328,298 +0 0.30% 34,800
2025-08-01 2025-07-30 0.106 328,298 +0 0.30% 34,800
2025-07-31 2025-07-29 0.106 328,298 +0 0.30% 34,800
2025-07-30 2025-07-28 0.106 328,298 +0 0.30% 34,800
2025-07-29 2025-07-25 0.106 328,298 +0 0.30% 34,800
2025-07-28 2025-07-24 0.106 328,298 +0 0.30% 34,800
2025-07-25 2025-07-23 0.106 328,298 +0 0.30% 34,800
2025-07-24 2025-07-22 0.106 328,298 +0 0.30% 34,800
2025-07-23 2025-07-21 0.106 328,298 +0 0.30% 34,800
2025-07-22 2025-07-18 0.106 328,298 +0 0.30% 34,800
2025-07-21 2025-07-17 0.106 328,298 +0 0.30% 34,800
2025-07-18 2025-07-16 0.106 328,298 +0 0.30% 34,800
2025-07-17 2025-07-15 0.106 328,298 +0 0.30% 34,800
2025-07-16 2025-07-14 0.106 328,298 +0 0.30% 34,800
2025-07-15 2025-07-11 0.106 328,298 +0 0.30% 34,800
2025-07-14 2025-07-10 0.106 328,298 +0 0.30% 34,800
2025-07-11 2025-07-09 0.106 328,298 +0 0.30% 34,800
2025-07-10 2025-07-08 0.106 328,298 +0 0.30% 34,800
2025-07-09 2025-07-07 0.106 328,298 +0 0.30% 34,800
2025-07-08 2025-07-04 0.106 328,298 +0 0.30% 34,800
2025-07-07 2025-07-03 0.106 328,298 +0 0.30% 34,800
2025-07-04 2025-07-02 0.106 328,298 +0 0.30% 34,800
2025-07-03 2025-06-30 0.106 328,298 +0 0.30% 34,800
2025-07-02 2025-06-27 0.106 328,298 +0 0.30% 34,800
2025-06-30 2025-06-26 0.106 328,298 +0 0.30% 34,800
2025-06-27 2025-06-25 0.106 328,298 +0 0.30% 34,800
2025-06-26 2025-06-24 0.106 328,298 +0 0.30% 34,800
2025-06-25 2025-06-23 0.106 328,298 +0 0.30% 34,800
2025-06-24 2025-06-20 0.106 328,298 +0 0.30% 34,800
2025-06-23 2025-06-19 0.106 328,298 +0 0.30% 34,800
2025-06-20 2025-06-18 0.106 328,298 +0 0.30% 34,800
2025-06-19 2025-06-17 0.106 328,298 +0 0.30% 34,800
2025-06-18 2025-06-16 0.106 328,298 +0 0.30% 34,800
2025-06-17 2025-06-13 0.106 328,298 +0 0.30% 34,800
2025-06-16 2025-06-12 0.106 328,298 +0 0.30% 34,800
2025-06-13 2025-06-11 0.106 328,298 +0 0.30% 34,800
2025-06-12 2025-06-10 0.106 328,298 +0 0.30% 34,800
2025-06-11 2025-06-09 0.106 328,298 +0 0.30% 34,800
2025-06-10 2025-06-06 0.106 328,298 +0 0.30% 34,800
2025-06-09 2025-06-05 0.106 328,298 +0 0.30% 34,800
2025-06-06 2025-06-04 0.106 328,298 +0 0.30% 34,800
2025-06-05 2025-06-03 0.106 328,298 +0 0.30% 34,800
2025-06-04 2025-06-02 0.106 328,298 +0 0.30% 34,800
2025-06-03 2025-05-30 0.106 328,298 +0 0.30% 34,800
2025-06-02 2025-05-29 0.106 328,298 +0 0.30% 34,800
2025-05-30 2025-05-28 0.106 328,298 +0 0.30% 34,800
2025-05-29 2025-05-27 0.106 328,298 +0 0.30% 34,800
2025-05-28 2025-05-26 0.106 328,298 +0 0.30% 34,800
2025-05-27 2025-05-23 0.106 328,298 +0 0.30% 34,800
2025-05-26 2025-05-22 0.106 328,298 +0 0.30% 34,800
2025-05-23 2025-05-21 0.106 328,298 +0 0.30% 34,800
2025-05-22 2025-05-20 0.106 328,298 +0 0.30% 34,800
2025-05-21 2025-05-19 0.106 328,298 +0 0.30% 34,800
2025-05-20 2025-05-16 0.106 328,298 +0 0.30% 34,800
2025-05-19 2025-05-15 0.106 328,298 +0 0.30% 34,800
2025-05-16 2025-05-14 0.106 328,298 +0 0.30% 34,800
2025-05-15 2025-05-13 0.106 328,298 +0 0.30% 34,800
2025-05-14 2025-05-12 0.106 328,298 +0 0.30% 34,800
2025-05-13 2025-05-09 0.106 328,298 +0 0.30% 34,800
2025-05-12 2025-05-08 0.106 328,298 +0 0.30% 34,800
2025-05-09 2025-05-07 0.106 328,298 +0 0.30% 34,800
2025-05-08 2025-05-06 0.106 328,298 +0 0.30% 34,800
2025-05-07 2025-05-02 0.106 328,298 +0 0.30% 34,800
2025-05-06 2025-04-30 0.106 328,298 +0 0.30% 34,800
2025-05-02 2025-04-29 0.106 328,298 +0 0.30% 34,800
2025-04-30 2025-04-28 0.106 328,298 +0 0.30% 34,800
2025-04-29 2025-04-25 0.106 328,298 +0 0.30% 34,800
2025-04-28 2025-04-24 0.106 328,298 +0 0.30% 34,800
2025-04-25 2025-04-23 0.106 328,298 +0 0.30% 34,800
2025-04-24 2025-04-22 0.106 328,298 +0 0.30% 34,800
2025-04-23 2025-04-17 0.106 328,298 +0 0.30% 34,800
2025-04-22 2025-04-16 0.106 328,298 +0 0.30% 34,800
2025-04-17 2025-04-15 0.106 328,298 +0 0.30% 34,800
2025-04-16 2025-04-14 0.106 328,298 +0 0.30% 34,800
2025-04-15 2025-04-11 0.106 328,298 +0 0.30% 34,800
2025-04-14 2025-04-10 0.106 328,298 +0 0.30% 34,800
2025-04-11 2025-04-09 0.106 328,298 +0 0.30% 34,800
2025-04-10 2025-04-08 0.106 328,298 +0 0.30% 34,800
2025-04-09 2025-04-07 0.106 328,298 +0 0.30% 34,800
2025-04-08 2025-04-03 0.106 328,298 +0 0.30% 34,800
2025-04-07 2025-04-02 0.106 328,298 +0 0.30% 34,800
2025-04-03 2025-04-01 0.106 328,298 +0 0.30% 34,800
2025-04-02 2025-03-31 0.106 328,298 +0 0.30% 34,800
2025-04-01 2025-03-28 0.109 328,298 +0 0.30% 35,784
2025-03-31 2025-03-27 0.109 328,298 +0 0.30% 35,784
2025-03-28 2025-03-26 0.113 328,298 +0 0.30% 37,098
2025-03-27 2025-03-25 0.113 328,298 +0 0.30% 37,098
2025-03-26 2025-03-24 0.127 328,298 +0 0.30% 41,694
2025-03-25 2025-03-21 0.127 328,298 +0 0.30% 41,694
2025-03-24 2025-03-20 0.114 328,298 +0 0.30% 37,426
2025-03-21 2025-03-19 0.114 328,298 +0 0.30% 37,426
2025-03-20 2025-03-18 0.114 328,298 +0 0.30% 37,426
2025-03-19 2025-03-17 0.114 328,298 +0 0.30% 37,426
2025-03-18 2025-03-14 0.114 328,298 +0 0.30% 37,426
2025-03-17 2025-03-13 0.114 328,298 +0 0.30% 37,426
2025-03-14 2025-03-12 0.115 328,298 +0 0.30% 37,754
2025-03-13 2025-03-11 0.115 328,298 +0 0.30% 37,754
2025-03-12 2025-03-10 0.115 328,298 +0 0.30% 37,754
2025-03-11 2025-03-07 0.115 328,298 +0 0.30% 37,754
2025-03-10 2025-03-06 0.120 328,298 +0 0.30% 39,396
2025-03-07 2025-03-05 0.094 328,298 +5,000 0.30% 30,860
2025-02-28 2025-02-26 0.140 323,298 +5,000 0.30% 45,262
2025-02-26 2025-02-24 0.160 318,298 +100,000 0.29% 50,928
2025-01-03 2024-12-31 0.181 218,298 -13,400 0.20% 39,512
2024-12-13 2024-12-11 0.260 231,698 -10,000 0.21% 60,241
2024-10-08 2024-10-04 0.410 241,698 +10,000 0.22% 99,096
2024-04-15 2024-04-11 0.149 231,698 +5,000 0.21% 34,523
2024-04-09 2024-04-05 0.171 226,698 +25,000 0.21% 38,765
2024-03-18 2024-03-14 0.193 201,698 -15,000 0.18% 38,928
2024-03-08 2024-03-06 0.190 216,698 -10,000 0.20% 41,173
2024-02-23 2024-02-21 0.179 226,698 +5,000 0.21% 40,579
2024-02-05 2024-02-01 0.195 221,698 +10,000 0.20% 43,231
2023-12-15 2023-12-13 0.225 211,698 +1,000 0.19% 47,632
2023-10-25 2023-10-20 0.200 210,698 +10,000 0.19% 42,140
2023-07-19 2023-07-14 0.320 200,698 +15,000 0.18% 64,223
2023-07-03 2023-06-29 0.350 185,698 +15,000 0.17% 64,994
2023-06-26 2023-06-21 0.390 170,698 +20,000 0.16% 66,572
2023-06-21 2023-06-19 0.470 150,698 +1,021 0.14% 70,828
2023-06-15 2023-06-13 0.400 149,677 +5,000 0.14% 59,871
2022-11-16 2022-11-14 0.750 144,677 -45,000 0.13% 108,508
2022-10-26 2022-10-24 0.570 189,677 -100,000 0.17% 108,116
2022-08-31 2022-08-29 0.590 289,677 -24 0.27% 170,909
2022-08-11 2022-08-09 0.570 289,701 -10,000 0.27% 165,130
2022-06-30 2022-06-28 0.570 299,701 +40,000 0.27% 170,830
2022-06-23 2022-06-21 0.590 259,701 +50,000 0.24% 153,224
2022-06-22 2022-06-20 0.640 209,701 +55,000 0.19% 134,209
2022-06-15 2022-06-13 0.760 154,701 +40,000 0.14% 117,573
2022-06-01 2022-05-30 0.770 114,701 +300 0.11% 88,320
2022-05-25 2022-05-23 0.840 114,401 +50,000 0.10% 96,097
2022-04-26 2022-04-22 1.600 64,401 +2,283 0.06% 103,042
2022-04-25 2022-04-21 1.650 62,118 +3,199 0.06% 102,495
2022-04-06 2022-04-01 1.650 58,919 +72 0.05% 97,216
2022-03-28 2022-03-24 1.450 58,847 -1,600 0.05% 85,328
2022-03-25 2022-03-23 1.500 60,447 -300 0.06% 90,670
2022-03-23 2022-03-21 1.350 60,747 +200 0.06% 82,008
2022-03-16 2022-03-14 1.400 60,547 +1 0.06% 84,766
2022-03-14 2022-03-10 1.850 60,546 -100 0.06% 112,010
2022-03-10 2022-03-08 1.800 60,646 +32 0.06% 109,163
2022-03-08 2022-03-04 1.650 60,614 -800 0.06% 100,013
2022-03-04 2022-03-02 1.850 61,414 +900 0.06% 113,616
2022-03-02 2022-02-28 2.050 60,514 -1,000 0.06% 124,054
2022-03-01 2022-02-25 2.100 61,514 +3,100 0.06% 129,179
2022-02-09 2022-02-07 2.650 58,414 -281 0.05% 154,797
2022-01-26 2022-01-24 2.300 58,695 -4,900 0.05% 134,998
2022-01-25 2022-01-21 2.250 63,595 +4,400 0.06% 143,089
2022-01-21 2022-01-19 2.350 59,195 -10,000 0.05% 139,108
2022-01-20 2022-01-18 2.400 69,195 -7,700 0.06% 166,068
2022-01-19 2022-01-17 2.500 76,895 +10,200 0.07% 192,238
2022-01-18 2022-01-14 2.700 66,695 -2,500 0.06% 180,076
2022-01-13 2022-01-11 2.900 69,195 +36,900 0.06% 200,666
2022-01-12 2022-01-10 2.700 32,295 +4,200 0.03% 87,196
2022-01-11 2022-01-07 3.100 28,095 +100 0.03% 87,094
2022-01-10 2022-01-06 3.350 27,995 +100 0.03% 93,783
2022-01-07 2022-01-05 4.350 27,895 -97 0.03% 121,343
2022-01-06 2022-01-04 5.250 27,992 +100 0.03% 146,958
2022-01-04 2021-12-31 5.200 27,892 +8,552 0.03% 145,038
2021-12-23 2021-12-21 6.500 19,340 +900 0.02% 125,710
2021-12-13 2021-12-09 8.050 18,440 +300 0.02% 148,442
2021-12-09 2021-12-07 8.750 18,140 -200 0.02% 158,725
2021-11-25 2021-11-23 9.650 18,340 -2,000 0.02% 176,981
2021-09-20 2021-09-16 10.000 20,340 -40 0.02% 203,400
2021-09-01 2021-08-30 11.550 20,380 +700 0.02% 235,389
2021-08-30 2021-08-26 11.000 19,680 +300 0.02% 216,480
2021-08-04 2021-08-02 12.150 19,380 +200 0.02% 235,467
2021-08-03 2021-07-30 12.450 19,180 +1,000 0.02% 238,791
2021-07-15 2021-07-13 15.500 18,180 -1,900 0.02% 281,790
2021-07-14 2021-07-12 15.000 20,080 +7,100 0.02% 301,200
2021-07-12 2021-07-08 14.500 12,980 -100 0.01% 188,210
2021-07-07 2021-07-05 14.000 13,080 +1,000 0.01% 183,120
2021-07-06 2021-07-02 13.500 12,080 +1,000 0.01% 163,080
2021-07-05 2021-06-30 13.000 11,080 -2,300 0.01% 144,040
2021-06-25 2021-06-23 12.500 13,380 -1,000 0.01% 167,250
2021-06-18 2021-06-16 11.250 14,380 -200 0.01% 161,775
2021-06-15 2021-06-10 11.000 14,580 +700 0.01% 160,380
2021-06-01 2021-05-28 12.750 13,880 +800 0.01% 176,970
2021-05-28 2021-05-26 13.000 13,080 +700 0.01% 170,040
2021-05-21 2021-05-18 13.250 12,380 -1,400 0.01% 164,035
2021-05-20 2021-05-17 13.000 13,780 +1,400 0.01% 179,140
2021-05-17 2021-05-13 13.500 12,380 +1,400 0.01% 167,130
2021-05-13 2021-05-11 14.500 10,980 -800 0.01% 159,210
2021-05-05 2021-05-03 14.000 11,780 -1,900 0.01% 164,920
2021-05-03 2021-04-29 14.250 13,680 -2,100 0.01% 194,940
2021-04-30 2021-04-28 14.500 15,780 -1,600 0.01% 228,810
2021-04-27 2021-04-23 14.500 17,380 +1,000 0.02% 252,010
2021-04-26 2021-04-22 14.750 16,380 +900 0.01% 241,605
2021-04-22 2021-04-20 15.500 15,480 +2,000 0.01% 239,940
2021-04-20 2021-04-16 15.500 13,480 +200 0.01% 208,940
2021-04-15 2021-04-13 16.250 13,280 -600 0.01% 215,800
2021-04-14 2021-04-12 16.500 13,880 +1,500 0.01% 229,020
2021-04-13 2021-04-09 15.250 12,380 +1,300 0.01% 188,795
2021-04-08 2021-04-01 14.000 11,080 -100 0.01% 155,120
2021-03-25 2021-03-23 15.000 11,180 +1,000 0.01% 167,700
2021-03-24 2021-03-22 15.500 10,180 -200 0.01% 157,790
2021-03-23 2021-03-19 15.750 10,380 -1,800 0.01% 163,485
2021-02-25 2021-02-23 15.000 12,180 +1,000 0.01% 182,700
2021-02-24 2021-02-22 15.000 11,180 -3,600 0.01% 167,700
2021-02-19 2021-02-17 14.750 14,780 +200 0.02% 218,005
2021-02-17 2021-02-11 14.500 14,580 +2,000 0.02% 211,410
2021-01-12 2021-01-08 14.500 12,580 +4,400 0.01% 182,410
2021-01-04 2020-12-29 15.250 8,180 -1,300 0.01% 124,745
2020-11-13 2020-11-11 17.500 9,480 -100 0.01% 165,900
2020-10-06 2020-09-30 20.500 9,580 +600 0.01% 196,390
2020-09-29 2020-09-25 20.750 8,980 -700 0.01% 186,335
2020-09-28 2020-09-24 22.500 9,680 -300 0.01% 217,800
2020-09-25 2020-09-23 20.000 9,980 +800 0.01% 199,600
2020-09-23 2020-09-21 16.000 9,180 +300 0.01% 146,880
2020-09-10 2020-09-08 14.750 8,880 -1,000 0.01% 130,980
2020-08-25 2020-08-21 18.750 9,880 -200 0.01% 185,250
2020-08-19 2020-08-17 21.000 10,080 +200 0.01% 211,680
2020-07-28 2020-07-24 24.250 9,880 -200 0.01% 239,590
2020-07-13 2020-07-09 24.750 10,080 +300 0.01% 249,480
2020-07-09 2020-07-07 22.750 9,780 -100 0.01% 222,495
2020-06-15 2020-06-11 23.500 9,880 -200 0.01% 232,180
2020-06-11 2020-06-09 21.750 10,080 +200 0.01% 219,240
2020-03-31 2020-03-27 35.500 9,880 -200 0.01% 350,740
2020-03-13 2020-03-11 38.500 10,080 -100 0.01% 388,080
2020-03-05 2020-03-03 37.500 10,180 -800 0.01% 381,750
2020-02-25 2020-02-21 34.000 10,980 +700 0.01% 373,320
2020-02-05 2020-02-03 36.500 10,280 -200 0.01% 375,220
2020-01-30 2020-01-24 36.500 10,480 +100 0.01% 382,520
2020-01-23 2020-01-21 39.000 10,380 +600 0.01% 404,820
2020-01-20 2020-01-16 40.500 9,780 -400 0.01% 396,090
2020-01-03 2019-12-31 42.500 10,180 +100 0.01% 432,650
2020-01-02 2019-12-27 42.500 10,080 -600 0.01% 428,400
2019-12-30 2019-12-24 39.000 10,680 -600 0.01% 416,520
2019-12-27 2019-12-20 42.500 11,280 +300 0.01% 479,400
2019-12-18 2019-12-16 42.500 10,980 +500 0.01% 466,650
2019-11-26 2019-11-22 43.500 10,480 -200 0.01% 455,880
2019-11-22 2019-11-20 43.500 10,680 -800 0.01% 464,580
2019-11-21 2019-11-19 42.500 11,480 -500 0.01% 487,900
2019-11-18 2019-11-14 41.500 11,980 +400 0.01% 497,170
2019-11-15 2019-11-13 46.000 11,580 -200 0.01% 532,680
2019-11-12 2019-11-08 44.000 11,780 +300 0.01% 518,320
2019-11-06 2019-11-04 42.500 11,480 +400 0.01% 487,900
2019-11-01 2019-10-30 41.500 11,080 -1,000 0.01% 459,820
2019-09-24 2019-09-20 47.000 12,080 -1,800 0.01% 567,760
2019-09-23 2019-09-19 40.000 13,880 +100 0.02% 555,200
2019-09-19 2019-09-17 44.000 13,780 +200 0.02% 606,320
2019-09-18 2019-09-16 44.000 13,580 -1,500 0.01% 597,520
2019-09-17 2019-09-13 45.500 15,080 +200 0.02% 686,140
2019-09-16 2019-09-12 47.000 14,880 +700 0.02% 699,360
2019-09-13 2019-09-11 48.000 14,180 +3,600 0.02% 680,640
2019-09-12 2019-09-10 42.000 10,580 -800 0.01% 444,360
2019-09-06 2019-09-04 42.000 11,380 +600 0.01% 477,960
2019-08-28 2019-08-26 42.000 10,780 -100 0.01% 452,760
2019-08-22 2019-08-20 42.000 10,880 -1,200 0.01% 456,960
2019-08-21 2019-08-19 42.000 12,080 +400 0.01% 507,360
2019-08-19 2019-08-15 42.000 11,680 -1,000 0.01% 490,560
2019-08-13 2019-08-09 42.000 12,680 +200 0.01% 532,560
2019-08-12 2019-08-08 42.000 12,480 +1,000 0.01% 524,160
2019-08-07 2019-08-05 41.500 11,480 +400 0.01% 476,420
2019-08-06 2019-08-02 41.500 11,080 -600 0.01% 459,820
2019-08-05 2019-08-01 42.500 11,680 +1,100 0.01% 496,400
2019-08-02 2019-07-31 42.000 10,580 +200 0.01% 444,360
2019-08-01 2019-07-30 41.500 10,380 -600 0.01% 430,770
2019-07-31 2019-07-29 40.500 10,980 +600 0.01% 444,690
2019-07-29 2019-07-25 41.000 10,380 +1,800 0.01% 425,580
2019-07-22 2019-07-18 34.000 8,580 -800 0.01% 291,720
2019-07-17 2019-07-15 35.000 9,380 +200 0.01% 328,300
2019-07-16 2019-07-12 34.000 9,180 +600 0.01% 312,120
2019-07-15 2019-07-11 33.000 8,580 -100 0.01% 283,140
2019-07-11 2019-07-09 33.500 8,680 -1,200 0.01% 290,780
2019-07-09 2019-07-05 32.500 9,880 -4,800 0.01% 321,100
2019-07-08 2019-07-04 35.000 14,680 -4,200 0.02% 513,800
2019-07-05 2019-07-03 35.500 18,880 -3,600 0.02% 670,240
2019-07-04 2019-07-02 38.000 22,480 +1,300 0.02% 854,240
2019-07-03 2019-06-28 40.000 21,180 -2,600 0.02% 847,200
2019-07-02 2019-06-27 39.000 23,780 +2,200 0.03% 927,420
2019-06-28 2019-06-26 37.000 21,580 -1,400 0.02% 798,460
2019-06-27 2019-06-25 32.000 22,980 +100 0.03% 735,360
2019-06-26 2019-06-24 31.000 22,880 +1,600 0.03% 709,280
2019-06-25 2019-06-21 26.500 21,280 +6,800 0.02% 563,920
2019-06-24 2019-06-20 24.750 14,480 +1,000 0.02% 358,380
2019-06-18 2019-06-14 20.750 13,480 -300 0.02% 279,710
2019-06-11 2019-06-06 20.750 13,780 -280 0.02% 285,935
2019-06-06 2019-06-04 20.500 14,060 -400 0.02% 288,230
2019-05-27 2019-05-23 20.750 14,460 -100 0.02% 300,045
2019-05-22 2019-05-20 21.500 14,560 -410 0.02% 313,040
2019-05-21 2019-05-17 22.250 14,970 -600 0.02% 333,082
2019-05-15 2019-05-10 22.500 15,570 -100 0.02% 350,325
2019-05-14 2019-05-09 23.250 15,670 -300 0.02% 364,327
2019-05-03 2019-04-30 25.000 15,970 -190 0.02% 399,250
2019-05-02 2019-04-29 25.000 16,160 -700 0.02% 404,000
2019-04-16 2019-04-12 23.500 16,860 -3,200 0.02% 396,210
2019-04-15 2019-04-11 24.750 20,060 -2,800 0.02% 496,485
2019-04-04 2019-04-02 26.000 22,860 +2,400 0.03% 594,360
2019-04-03 2019-04-01 29.000 20,460 +2,400 0.03% 593,340
2019-03-27 2019-03-25 25.500 18,060 -1,000 0.02% 460,530
2019-03-21 2019-03-19 26.000 19,060 -2,000 0.02% 495,560
2019-03-20 2019-03-18 24.250 21,060 -1,100 0.03% 510,705
2019-03-15 2019-03-13 26.000 22,160 +1,100 0.03% 576,160
2019-03-14 2019-03-12 26.500 21,060 +800 0.03% 558,090
2019-03-11 2019-03-07 27.000 20,260 -2,100 0.02% 547,020
2019-03-08 2019-03-06 28.500 22,360 -100 0.03% 637,260
2019-03-06 2019-03-04 30.000 22,460 +300 0.03% 673,800
2019-02-28 2019-02-26 33.500 22,160 +1,700 0.03% 742,360
2019-02-27 2019-02-25 33.500 20,460 -700 0.03% 685,410
2019-02-26 2019-02-22 28.000 21,160 -3,900 0.03% 592,480
2019-02-25 2019-02-21 27.000 25,060 +3,600 0.03% 676,620
2019-02-22 2019-02-20 25.500 21,460 +1,500 0.03% 547,230
2019-02-21 2019-02-19 24.750 19,960 +1,000 0.02% 494,010
2019-02-20 2019-02-18 24.500 18,960 -600 0.02% 464,520
2019-02-08 2019-01-31 22.750 19,560 -2,800 0.02% 444,990
2019-02-01 2019-01-30 22.750 22,360 +1,800 0.03% 508,690
2019-01-31 2019-01-29 23.000 20,560 -3,400 0.03% 472,880
2019-01-30 2019-01-28 22.750 23,960 +900 0.03% 545,090
2019-01-29 2019-01-25 23.000 23,060 +900 0.03% 530,380
2019-01-25 2019-01-23 22.500 22,160 +800 0.03% 498,600
2019-01-24 2019-01-22 23.250 21,360 -12,300 0.03% 496,620
2019-01-18 2019-01-16 20.750 33,660 -6,000 0.04% 698,445
2019-01-16 2019-01-14 20.500 39,660 +600 0.05% 813,030
2019-01-10 2019-01-08 23.000 39,060 +1,800 0.05% 898,380
2019-01-09 2019-01-07 24.500 37,260 +1,800 0.05% 912,870
2019-01-08 2019-01-04 23.250 35,460 +8,000 0.04% 824,445
2019-01-07 2019-01-03 21.750 27,460 -1,000 0.03% 597,255
2019-01-04 2019-01-02 21.500 28,460 -1,100 0.04% 611,890
2019-01-03 2018-12-31 23.500 29,560 -13,300 0.04% 694,660
2019-01-02 2018-12-27 24.500 42,860 -9,900 0.05% 1,050,070
2018-12-28 2018-12-24 34.000 52,760 -700 0.06% 1,793,840
2018-12-21 2018-12-19 35.000 53,460 +2,700 0.07% 1,871,100
2018-12-20 2018-12-18 36.000 50,760 +1,700 0.06% 1,827,360
2018-12-19 2018-12-17 35.000 49,060 +5,500 0.06% 1,717,100
2018-12-18 2018-12-14 28.000 43,560 +2,700 0.05% 1,219,680
2018-12-17 2018-12-13 29.000 40,860 -100 0.05% 1,184,940
2018-12-14 2018-12-12 28.000 40,960 -1,200 0.05% 1,146,880
2018-12-13 2018-12-11 29.000 42,160 -700 0.05% 1,222,640
2018-12-12 2018-12-10 32.000 42,860 +9,400 0.05% 1,371,520
2018-12-11 2018-12-07 31.000 33,460 -8,000 0.04% 1,037,260
2018-12-10 2018-12-06 25.500 41,460 +2,000 0.05% 1,057,230
2018-12-07 2018-12-05 25.500 39,460 -300 0.05% 1,006,230
2018-12-06 2018-12-04 24.250 39,760 -2,300 0.05% 964,180
2018-12-05 2018-12-03 22.000 42,060 -200 0.05% 925,320
2018-12-04 2018-11-30 24.000 42,260 +5,000 0.05% 1,014,240
2018-12-03 2018-11-29 27.500 37,260 +13,400 0.05% 1,024,650
2018-11-30 2018-11-28 16.000 23,860 +200 0.03% 381,760
2018-11-23 2018-11-21 16.500 23,660 +2,000 0.03% 390,390
2018-11-22 2018-11-20 15.500 21,660 -2,000 0.03% 335,730
2018-11-20 2018-11-16 16.500 23,660 -3,000 0.03% 390,390
2018-11-14 2018-11-12 17.500 26,660 -1,400 0.03% 466,550
2018-11-13 2018-11-09 17.000 28,060 +1,400 0.03% 477,020
2018-11-12 2018-11-08 17.750 26,660 -2,300 0.03% 473,215
2018-11-09 2018-11-07 16.250 28,960 +2,000 0.04% 470,600
2018-11-08 2018-11-06 16.250 26,960 -1,000 0.03% 438,100
2018-11-02 2018-10-31 16.250 27,960 -1,000 0.03% 454,350
2018-11-01 2018-10-30 16.000 28,960 +2,000 0.04% 463,360
2018-10-31 2018-10-29 16.250 26,960 +400 0.03% 438,100
2018-10-29 2018-10-25 16.500 26,560 +1,600 0.03% 438,240
2018-10-26 2018-10-24 16.250 24,960 +4,000 0.03% 405,600
2018-10-19 2018-10-16 15.750 20,960 +100 0.03% 330,120
2018-10-18 2018-10-15 15.750 20,860 -200 0.03% 328,545
2018-10-15 2018-10-11 16.500 21,060 +200 0.03% 347,490
2018-10-10 2018-10-08 21.000 20,860 +400 0.03% 438,060
2018-08-24 2018-08-22 30.000 20,460 +900 0.03% 613,800
2018-08-17 2018-08-15 34.000 19,560 -60 0.02% 665,040
2018-08-03 2018-08-01 33.000 19,620 -200 0.02% 647,460
2018-08-02 2018-07-31 32.500 19,820 +900 0.02% 644,150
2018-07-31 2018-07-27 34.500 18,920 -600 0.02% 652,740
2018-07-27 2018-07-25 35.000 19,520 +300 0.02% 683,200
2018-07-13 2018-07-11 39.000 19,220 -1,000 0.02% 749,580
2018-07-10 2018-07-06 40.500 20,220 -200 0.02% 818,910
2018-07-09 2018-07-05 41.000 20,420 +600 0.02% 837,220
2018-07-04 2018-06-29 44.000 19,820 +1,000 0.02% 872,080
2018-06-28 2018-06-26 43.500 18,820 -400 0.02% 818,670
2018-06-26 2018-06-22 43.500 19,220 -600 0.02% 836,070
2018-06-19 2018-06-14 45.500 19,820 -2,000 0.02% 901,810
2018-06-15 2018-06-13 45.000 21,820 -800 0.03% 981,900
2018-06-14 2018-06-12 45.000 22,620 -1,000 0.03% 1,017,900
2018-06-13 2018-06-11 45.000 23,620 -3,200 0.03% 1,062,900
2018-06-12 2018-06-08 43.500 26,820 +2,600 0.03% 1,166,670
2018-06-11 2018-06-07 45.500 24,220 +4,800 0.03% 1,102,010
2018-05-31 2018-05-29 40.000 19,420 +1,600 0.02% 776,800
2018-05-28 2018-05-24 40.500 17,820 -400 0.02% 721,710
2018-05-25 2018-05-23 40.000 18,220 -200 0.02% 728,800
2018-05-23 2018-05-18 41.000 18,420 -1,300 0.02% 755,220
2018-05-21 2018-05-17 39.500 19,720 -100 0.02% 778,940
2018-05-18 2018-05-16 40.500 19,820 -200 0.02% 802,710
2018-05-17 2018-05-15 41.500 20,020 +100 0.02% 830,830
2018-05-16 2018-05-14 41.500 19,920 -100 0.02% 826,680
2018-05-15 2018-05-11 41.500 20,020 -1,000 0.02% 830,830
2018-05-11 2018-05-09 41.500 21,020 -2,800 0.03% 872,330
2018-05-10 2018-05-08 41.500 23,820 +6,400 0.03% 988,530
2018-05-09 2018-05-07 40.500 17,420 -2,580 0.02% 705,510
2018-05-02 2018-04-27 39.000 20,000 -100 0.02% 780,000
2018-04-27 2018-04-25 39.000 20,100 -800 0.02% 783,900
2018-04-24 2018-04-20 39.000 20,900 -700 0.03% 815,100
2018-04-19 2018-04-17 38.500 21,600 -1,000 0.03% 831,600
2018-04-17 2018-04-13 39.500 22,600 -400 0.03% 892,700
2018-04-16 2018-04-12 40.500 23,000 -1,400 0.03% 931,500
2018-04-13 2018-04-11 37.000 24,400 +300 0.03% 902,800
2018-04-12 2018-04-10 37.500 24,100 +200 0.03% 903,750
2018-04-09 2018-04-04 38.000 23,900 +600 0.03% 908,200
2018-04-06 2018-04-03 38.500 23,300 -70 0.03% 897,050
2018-04-04 2018-03-29 40.500 23,370 -530 0.03% 946,485
2018-03-29 2018-03-27 35.000 23,900 +100 0.03% 836,500
2018-03-20 2018-03-16 36.500 23,800 +300 0.03% 868,700
2018-03-19 2018-03-15 37.500 23,500 +600 0.06% 881,250
2018-03-15 2018-03-13 35.500 22,900 -500 0.06% 812,950
2018-03-08 2018-03-06 36.000 23,400 -600 0.06% 842,400
2018-03-05 2018-03-01 38.000 24,000 -700 0.06% 912,000
2018-03-02 2018-02-28 36.000 24,700 +100 0.06% 889,200
2018-03-01 2018-02-27 36.000 24,600 -400 0.06% 885,600
2018-02-28 2018-02-26 37.000 25,000 -500 0.06% 925,000
2018-02-26 2018-02-22 38.000 25,500 +3,500 0.06% 969,000
2018-02-23 2018-02-21 36.500 22,000 +2,300 0.05% 803,000
2018-02-21 2018-02-15 29.000 19,700 -1,100 0.05% 571,300
2018-02-20 2018-02-13 28.000 20,800 -70 0.05% 582,400
2018-02-09 2018-02-07 30.000 20,870 -800 0.05% 626,100
2018-02-08 2018-02-06 31.000 21,670 +400 0.05% 671,770
2018-02-07 2018-02-05 33.500 21,270 -600 0.05% 712,545
2018-02-05 2018-02-01 36.500 21,870 -800 0.05% 798,255
2018-02-02 2018-01-31 36.500 22,670 +100 0.06% 827,455
2018-02-01 2018-01-30 37.000 22,570 -400 0.06% 835,090
2018-01-31 2018-01-29 37.500 22,970 +2,000 0.06% 861,375
2018-01-30 2018-01-26 38.500 20,970 +1,000 0.05% 807,345
2018-01-29 2018-01-25 38.500 19,970 -2,300 0.05% 768,845
2018-01-26 2018-01-24 37.000 22,270 +700 0.05% 823,990
2018-01-25 2018-01-23 37.000 21,570 +1,200 0.05% 798,090
2018-01-23 2018-01-19 35.000 20,370 -200 0.05% 712,950
2018-01-19 2018-01-17 34.500 20,570 -200 0.05% 709,665
2018-01-16 2018-01-12 33.000 20,770 +100 0.05% 685,410
2018-01-15 2018-01-11 34.000 20,670 -1,460 0.05% 702,780
2018-01-11 2018-01-09 32.500 22,130 -650 0.05% 719,225
2018-01-10 2018-01-08 34.000 22,780 -360 0.06% 774,520
2018-01-09 2018-01-05 35.500 23,140 +20 0.06% 821,470
2018-01-08 2018-01-04 37.500 23,120 +300 0.06% 867,000
2018-01-05 2018-01-03 38.500 22,820 +600 0.06% 878,570
2018-01-04 2018-01-02 40.500 22,220 +1,900 0.05% 899,910
2018-01-03 2017-12-29 40.500 20,320 -2,740 0.05% 822,960
2018-01-02 2017-12-28 37.500 23,060 +300 0.06% 864,750
2017-12-28 2017-12-22 37.000 22,760 -200 0.06% 842,120
2017-12-27 2017-12-21 35.000 22,960 +70 0.06% 803,600
2017-12-22 2017-12-20 33.000 22,890 -1,260 0.06% 755,370
2017-12-20 2017-12-18 33.000 24,150 +400 0.07% 796,950
2017-12-19 2017-12-15 34.000 23,750 -3,000 0.07% 807,500
2017-12-14 2017-12-12 33.000 26,750 -300 0.08% 882,750
2017-12-13 2017-12-11 33.000 27,050 -400 0.08% 892,650
2017-12-12 2017-12-08 34.000 27,450 +100 0.08% 933,300
2017-12-08 2017-12-06 38.000 27,350 -1,490 0.08% 1,039,300
2017-12-07 2017-12-05 39.000 28,840 +1,780 0.08% 1,124,760
2017-12-06 2017-12-04 33.000 27,060 -200 0.08% 892,980
2017-12-05 2017-12-01 33.000 27,260 +270 0.08% 899,580
2017-12-04 2017-11-30 33.000 26,990 -1,010 0.08% 890,670
2017-12-01 2017-11-29 33.000 28,000 +820 0.08% 924,000
2017-11-29 2017-11-27 35.000 27,180 +1,830 0.08% 951,300
2017-11-28 2017-11-24 33.000 25,350 +1,240 0.07% 836,550
2017-11-27 2017-11-23 35.000 24,110 -230 0.07% 843,850
2017-11-24 2017-11-22 35.000 24,340 -5,110 0.07% 851,900
2017-11-23 2017-11-21 37.000 29,450 -170 0.09% 1,089,650
2017-11-22 2017-11-20 42.000 29,620 -1,970 0.09% 1,244,040
2017-11-21 2017-11-17 43.000 31,590 +2,790 0.09% 1,358,370
2017-11-20 2017-11-16 51.000 28,800 +2,480 0.08% 1,468,800
2017-11-17 2017-11-15 51.000 26,320 +210 0.08% 1,342,320
2017-11-16 2017-11-14 49.000 26,110 -300 0.08% 1,279,390
2017-11-15 2017-11-13 47.000 26,410 -3,130 0.08% 1,241,270
2017-11-14 2017-11-10 49.000 29,540 -1,200 0.09% 1,447,460
2017-11-13 2017-11-09 51.000 30,740 +2,120 0.09% 1,567,740
2017-11-10 2017-11-08 53.000 28,620 -2,740 0.08% 1,516,860
2017-11-09 2017-11-07 51.000 31,360 -500 0.09% 1,599,360
2017-11-08 2017-11-06 46.000 31,860 -220 0.09% 1,465,560
2017-11-07 2017-11-03 46.000 32,080 -80 0.09% 1,475,680
2017-11-06 2017-11-02 44.000 32,160 -400 0.09% 1,415,040
2017-11-03 2017-11-01 44.000 32,560 +470 0.10% 1,432,640
2017-11-02 2017-10-31 43.000 32,090 -650 0.09% 1,379,870
2017-11-01 2017-10-30 42.000 32,740 -470 0.10% 1,375,080
2017-10-31 2017-10-27 41.000 33,210 -1,300 0.10% 1,361,610
2017-10-30 2017-10-26 38.000 34,510 -1,060 0.10% 1,311,380
2017-10-27 2017-10-25 37.000 35,570 -3,450 0.10% 1,316,090
2017-10-26 2017-10-24 36.000 39,020 -970 0.11% 1,404,720
2017-10-25 2017-10-23 35.000 39,990 -1,000 0.12% 1,399,650
2017-10-24 2017-10-20 34.000 40,990 +930 0.12% 1,393,660
2017-10-23 2017-10-19 34.000 40,060 +1,270 0.12% 1,362,040
2017-10-20 2017-10-18 34.000 38,790 -1,790 0.11% 1,318,860
2017-10-19 2017-10-17 32.000 40,580 +1,160 0.12% 1,298,560
2017-10-18 2017-10-16 31.000 39,420 -1,140 0.12% 1,222,020
2017-10-17 2017-10-13 34.000 40,560 +3,790 0.12% 1,379,040
2017-10-16 2017-10-12 39.000 36,770 +2,000 0.11% 1,434,030
2017-10-13 2017-10-11 37.000 34,770 +550 0.10% 1,286,490
2017-10-12 2017-10-10 35.000 34,220 -1,700 0.10% 1,197,700
2017-10-11 2017-10-09 36.000 35,920 +300 0.11% 1,293,120
2017-10-10 2017-10-06 36.000 35,620 -850 0.10% 1,282,320
2017-10-09 2017-10-04 36.000 36,470 -710 0.11% 1,312,920
2017-10-06 2017-10-03 36.000 37,180 +620 0.11% 1,338,480
2017-10-04 2017-09-29 33.000 36,560 +4,160 0.11% 1,206,480
2017-10-03 2017-09-28 37.000 32,400 +1,030 0.10% 1,198,800
2017-09-29 2017-09-27 32.000 31,370 -1,600 0.09% 1,003,840
2017-09-25 2017-09-21 31.000 32,970 -1,000 0.10% 1,022,070
2017-09-22 2017-09-20 31.000 33,970 +200 0.10% 1,053,070
2017-09-21 2017-09-19 31.000 33,770 -3,000 0.10% 1,046,870
2017-09-20 2017-09-18 32.000 36,770 -1,080 0.11% 1,176,640
2017-09-19 2017-09-15 31.000 37,850 -420 0.11% 1,173,350
2017-09-18 2017-09-14 30.000 38,270 -500 0.11% 1,148,100
2017-09-14 2017-09-12 30.000 38,770 +760 0.11% 1,163,100
2017-09-13 2017-09-11 30.000 38,010 -800 0.11% 1,140,300
2017-09-12 2017-09-08 30.000 38,810 -2,000 0.11% 1,164,300
2017-09-11 2017-09-07 31.000 40,810 +40 0.12% 1,265,110
2017-09-07 2017-09-05 30.000 40,770 -7,670 0.12% 1,223,100
2017-09-06 2017-09-04 29.000 48,440 +9,220 0.14% 1,404,760
2017-09-05 2017-09-01 30.000 39,220 +7,300 0.12% 1,176,600
2017-09-04 2017-08-31 32.000 31,920 -800 0.09% 1,021,440
2017-09-01 2017-08-30 33.000 32,720 +800 0.10% 1,079,760
2017-08-31 2017-08-29 34.000 31,920 +3,100 0.09% 1,085,280
2017-08-29 2017-08-25 35.000 28,820 +1,500 0.08% 1,008,700
2017-08-25 2017-08-22 37.000 27,320 +1,550 0.08% 1,010,840
2017-08-24 2017-08-21 37.000 25,770 +200 0.08% 953,490
2017-08-22 2017-08-18 37.000 25,570 -1,010 0.08% 946,090
2017-08-21 2017-08-17 35.000 26,580 -560 0.08% 930,300
2017-08-17 2017-08-15 33.000 27,140 -720 0.08% 895,620
2017-08-16 2017-08-14 32.000 27,860 +700 0.08% 891,520
2017-08-15 2017-08-11 33.000 27,160 +400 0.08% 896,280
2017-08-14 2017-08-10 38.000 26,760 +600 0.08% 1,016,880
2017-08-10 2017-08-08 38.000 26,160 +200 0.08% 994,080
2017-08-09 2017-08-07 39.000 25,960 +1,220 0.08% 1,012,440
2017-08-08 2017-08-04 36.000 24,740 -300 0.07% 890,640
2017-08-07 2017-08-03 36.000 25,040 -1,750 0.07% 901,440
2017-08-04 2017-08-02 35.000 26,790 -800 0.08% 937,650
2017-08-03 2017-08-01 35.000 27,590 -4,700 0.08% 965,650
2017-08-02 2017-07-31 36.000 32,290 +5,050 0.09% 1,162,440
2017-08-01 2017-07-28 33.000 27,240 +500 0.08% 898,920
2017-07-28 2017-07-26 35.000 26,740 -400 0.08% 935,900
2017-07-25 2017-07-21 34.000 27,140 +500 0.08% 922,760
2017-07-24 2017-07-20 35.000 26,640 +120 0.08% 932,400
2017-07-21 2017-07-19 36.000 26,520 -80 0.08% 954,720
2017-07-20 2017-07-18 36.000 26,600 -620 0.08% 957,600
2017-07-19 2017-07-17 36.000 27,220 +260 0.08% 979,920
2017-07-18 2017-07-14 36.000 26,960 -1,000 0.08% 970,560
2017-07-17 2017-07-13 35.000 27,960 +1,320 0.08% 978,600
2017-07-13 2017-07-11 35.000 26,640 +160 0.08% 932,400
2017-07-12 2017-07-10 35.000 26,480 +80 0.08% 926,800
2017-07-10 2017-07-06 36.000 26,400 -1,840 0.08% 950,400
2017-07-07 2017-07-05 35.000 28,240 -2,670 0.08% 988,400
2017-07-06 2017-07-04 39.000 30,910 +470 0.09% 1,205,490
2017-07-05 2017-07-03 42.000 30,440 +2,280 0.09% 1,278,480
2017-07-04 2017-06-30 41.000 28,160 +2,820 0.08% 1,154,560
2017-07-03 2017-06-29 46.000 25,340 +790 0.07% 1,165,640
2017-06-30 2017-06-28 44.000 24,550 -3,000 0.07% 1,080,200
2017-06-29 2017-06-27 46.000 27,550 -1,480 0.08% 1,267,300
2017-06-28 2017-06-26 47.000 29,030 +1,000 0.09% 1,364,410
2017-06-27 2017-06-23 49.000 28,030 +200 0.08% 1,373,470
2017-06-26 2017-06-22 50.000 27,830 +970 0.08% 1,391,500
2017-06-23 2017-06-21 51.000 26,860 +530 0.08% 1,369,860
2017-06-22 2017-06-20 51.000 26,330 +2,090 0.08% 1,342,830
2017-06-21 2017-06-19 52.000 24,240 -3,950 0.07% 1,260,480
2017-06-20 2017-06-16 49.000 28,190 +2,820 0.08% 1,381,310
2017-06-19 2017-06-15 53.000 25,370 -1,500 0.07% 1,344,610
2017-06-16 2017-06-14 53.000 26,870 +830 0.08% 1,424,110
2017-06-15 2017-06-13 50.000 26,040 -3,640 0.08% 1,302,000
2017-06-13 2017-06-09 46.000 29,680 +500 0.09% 1,365,280
2017-06-12 2017-06-08 46.000 29,180 +1,000 0.09% 1,342,280
2017-06-09 2017-06-07 46.000 28,180 -500 0.08% 1,296,280
2017-06-08 2017-06-06 47.000 28,680 -1,200 0.08% 1,347,960
2017-06-07 2017-06-05 46.000 29,880 +660 0.09% 1,374,480
2017-06-06 2017-06-02 47.000 29,220 +1,000 0.09% 1,373,340
2017-06-02 2017-05-31 48.000 28,220 +3,000 0.08% 1,354,560
2017-06-01 2017-05-29 50.000 25,220 -2,100 0.07% 1,261,000
2017-05-31 2017-05-26 47.000 27,320 +650 0.08% 1,284,040
2017-05-29 2017-05-25 48.000 26,670 -1,000 0.08% 1,280,160
2017-05-25 2017-05-23 46.000 27,670 +1,000 0.08% 1,272,820
2017-05-24 2017-05-22 46.000 26,670 -1,400 0.08% 1,226,820
2017-05-23 2017-05-19 45.000 28,070 +1,600 0.08% 1,263,150
2017-05-22 2017-05-18 47.000 26,470 +990 0.08% 1,244,090
2017-05-19 2017-05-17 48.000 25,480 +1,000 0.07% 1,223,040
2017-05-18 2017-05-16 47.000 24,480 -220 0.07% 1,150,560
2017-05-17 2017-05-15 48.000 24,700 +500 0.07% 1,185,600
2017-05-16 2017-05-12 52.000 24,200 -40 0.07% 1,258,400
2017-05-15 2017-05-11 52.000 24,240 +3,290 0.07% 1,260,480
2017-05-12 2017-05-10 44.000 20,950 -490 0.06% 921,800
2017-05-11 2017-05-09 47.000 21,440 +1,890 0.06% 1,007,680
2017-05-10 2017-05-08 48.000 19,550 -970 0.06% 938,400
2017-05-09 2017-05-05 45.000 20,520 +4,350 0.06% 923,400
2017-05-08 2017-05-04 57.000 16,170 +700 0.05% 921,690
2017-05-05 2017-05-02 67.000 15,470 -570 0.05% 1,036,490
2017-05-04 2017-04-28 69.000 16,040 -1,040 0.05% 1,106,760
2017-05-02 2017-04-27 64.000 17,080 +850 0.05% 1,093,120
2017-04-28 2017-04-26 66.000 16,230 +500 0.05% 1,071,180
2017-04-27 2017-04-25 68.000 15,730 -190 0.05% 1,069,640
2017-04-26 2017-04-24 66.000 15,920 +500 0.05% 1,050,720
2017-04-25 2017-04-21 68.000 15,420 -40 0.05% 1,048,560
2017-04-21 2017-04-19 68.000 15,460 -800 0.05% 1,051,280
2017-04-13 2017-04-11 67.000 16,260 +100 0.05% 1,089,420
2017-04-10 2017-04-06 69.000 16,160 -140 0.05% 1,115,040
2017-04-07 2017-04-05 70.000 16,300 -160 0.05% 1,141,000
2017-04-05 2017-03-31 70.000 16,460 +130 0.05% 1,152,200
2017-04-03 2017-03-30 69.000 16,330 +110 0.05% 1,126,770
2017-03-31 2017-03-29 72.000 16,220 +850 0.05% 1,167,840
2017-03-29 2017-03-27 76.000 15,370 +130 0.05% 1,168,120
2017-03-28 2017-03-24 82.000 15,240 -970 0.04% 1,249,680
2017-03-27 2017-03-23 72.000 16,210 -260 0.05% 1,167,120
2017-03-23 2017-03-21 70.000 16,470 -740 0.05% 1,152,900
2017-03-22 2017-03-20 72.000 17,210 +1,200 0.05% 1,239,120
2017-03-21 2017-03-17 72.000 16,010 +160 0.05% 1,152,720
2017-03-20 2017-03-16 73.000 15,850 +290 0.05% 1,157,050
2017-03-15 2017-03-13 82.000 15,560 -200 0.05% 1,275,920
2017-03-14 2017-03-10 78.000 15,760 -11,920 0.05% 1,229,280
2017-03-10 2017-03-08 83.000 27,680 -680 0.08% 2,297,440
2017-03-09 2017-03-07 83.000 28,360 +80 0.08% 2,353,880
2017-03-08 2017-03-06 85.000 28,280 +200 0.08% 2,403,800
2017-03-02 2017-02-28 88.000 28,080 +300 0.08% 2,471,040
2017-02-28 2017-02-24 94.000 27,780 -200 0.08% 2,611,320
2017-02-27 2017-02-23 94.000 27,980 +120 0.08% 2,630,120
2017-02-24 2017-02-22 90.000 27,860 -360 0.08% 2,507,400
2017-02-23 2017-02-21 85.000 28,220 +200 0.08% 2,398,700
2017-02-22 2017-02-20 88.000 28,020 -300 0.08% 2,465,760
2017-02-17 2017-02-15 89.000 28,320 +300 0.08% 2,520,480
2017-02-15 2017-02-13 88.000 28,020 -1,290 0.08% 2,465,760
2017-02-14 2017-02-10 87.000 29,310 +60 0.09% 2,549,970
2017-02-13 2017-02-09 86.000 29,250 +350 0.09% 2,515,500
2017-02-10 2017-02-08 87.000 28,900 +890 0.08% 2,514,300
2017-02-09 2017-02-07 90.000 28,010 +500 0.08% 2,520,900
2017-02-08 2017-02-06 89.000 27,510 -100 0.08% 2,448,390
2017-02-07 2017-02-03 86.000 27,610 -340 0.08% 2,374,460
2017-02-06 2017-02-02 86.000 27,950 +740 0.08% 2,403,700
2017-02-02 2017-01-27 88.000 27,210 -360 0.08% 2,394,480
2017-02-01 2017-01-25 88.000 27,570 -840 0.08% 2,426,160
2017-01-26 2017-01-24 88.000 28,410 -180 0.08% 2,500,080
2017-01-25 2017-01-23 88.000 28,590 -740 0.08% 2,515,920
2017-01-24 2017-01-20 84.000 29,330 +190 0.09% 2,463,720
2017-01-23 2017-01-19 84.000 29,140 +200 0.09% 2,447,760
2017-01-20 2017-01-18 82.000 28,940 -420 0.08% 2,373,080
2017-01-19 2017-01-17 86.000 29,360 +490 0.09% 2,524,960
2017-01-18 2017-01-16 87.000 28,870 -410 0.08% 2,511,690
2017-01-17 2017-01-13 85.000 29,280 +1,520 0.09% 2,488,800
2017-01-16 2017-01-12 100.000 27,760 +240 0.08% 2,776,000
2017-01-13 2017-01-11 102.000 27,520 +290 0.08% 2,807,040
2017-01-12 2017-01-10 100.000 27,230 -150 0.08% 2,723,000
2017-01-11 2017-01-09 97.000 27,380 +200 0.08% 2,655,860
2017-01-05 2017-01-03 100.000 27,180 +240 0.08% 2,718,000
2017-01-04 2016-12-30 106.000 26,940 -180 0.08% 2,855,640
2017-01-03 2016-12-29 104.000 27,120 -100 0.08% 2,820,480
2016-12-29 2016-12-23 99.000 27,220 -820 0.09% 2,694,780
2016-12-28 2016-12-22 92.000 28,040 +770 0.09% 2,579,680
2016-12-22 2016-12-20 89.000 27,270 -160 0.18% 2,427,030
2016-12-21 2016-12-19 88.000 27,430 -250 0.18% 2,413,840
2016-12-20 2016-12-16 88.000 27,680 +80 0.18% 2,435,840
2016-12-16 2016-12-14 92.000 27,600 -430 0.18% 2,539,200
2016-12-15 2016-12-13 94.000 28,030 -720 0.18% 2,634,820
2016-12-12 2016-12-08 93.000 28,750 -870 0.19% 2,673,750
2016-12-09 2016-12-07 97.000 29,620 +80 0.19% 2,873,140
2016-12-07 2016-12-05 98.000 29,540 -90 0.19% 2,894,920
2016-12-06 2016-12-02 100.000 29,630 -100 0.19% 2,963,000
2016-12-05 2016-12-01 103.000 29,730 +330 0.19% 3,062,190
2016-12-02 2016-11-30 103.000 29,400 -850 0.19% 3,028,200
2016-11-30 2016-11-28 101.000 30,250 -100 0.20% 3,055,250
2016-11-29 2016-11-25 97.000 30,350 -370 0.20% 2,943,950
2016-11-25 2016-11-23 99.000 30,720 -200 0.20% 3,041,280
2016-11-24 2016-11-22 99.000 30,920 +600 0.20% 3,061,080
2016-11-23 2016-11-21 99.000 30,320 +200 0.20% 3,001,680
2016-11-22 2016-11-18 101.000 30,120 -170 0.20% 3,042,120
2016-11-18 2016-11-16 101.000 30,290 -200 0.20% 3,059,290
2016-11-17 2016-11-15 104.000 30,490 +50 0.20% 3,170,960
2016-11-16 2016-11-14 107.000 30,440 +250 0.20% 3,257,080
2016-11-15 2016-11-11 107.000 30,190 +1,750 0.20% 3,230,330
2016-11-14 2016-11-10 112.000 28,440 +2,390 0.19% 3,185,280
2016-11-11 2016-11-09 94.000 26,050 -1,290 0.17% 2,448,700
2016-11-10 2016-11-08 88.000 27,340 +140 0.18% 2,405,920
2016-11-07 2016-11-03 97.000 27,200 -140 0.18% 2,638,400
2016-11-04 2016-11-02 97.000 27,340 +70 0.18% 2,651,980
2016-11-01 2016-10-28 100.000 27,270 +50 0.18% 2,727,000
2016-10-31 2016-10-27 101.000 27,220 +50 0.18% 2,749,220
2016-10-28 2016-10-26 104.000 27,170 -500 0.18% 2,825,680
2016-10-25 2016-10-20 104.000 27,670 -860 0.18% 2,877,680
2016-10-24 2016-10-19 105.000 28,530 +100 0.19% 2,995,650
2016-10-20 2016-10-18 103.000 28,430 +40 0.19% 2,928,290
2016-10-19 2016-10-17 104.000 28,390 -100 0.18% 2,952,560
2016-10-18 2016-10-14 106.000 28,490 +400 0.19% 3,019,940
2016-10-17 2016-10-13 107.000 28,090 +40 0.18% 3,005,630
2016-10-14 2016-10-12 107.000 28,050 +400 0.18% 3,001,350
2016-10-11 2016-10-06 115.000 27,650 -150 0.18% 3,179,750
2016-10-07 2016-10-05 115.000 27,800 +260 0.18% 3,197,000
2016-10-06 2016-10-04 117.000 27,540 +800 0.18% 3,222,180
2016-10-05 2016-10-03 118.000 26,740 -20 0.17% 3,155,320
2016-10-04 2016-09-30 122.000 26,760 -60 0.17% 3,264,720
2016-09-29 2016-09-27 122.000 26,820 -200 0.17% 3,272,040
2016-09-28 2016-09-26 120.000 27,020 -100 0.18% 3,242,400
2016-09-27 2016-09-23 120.000 27,120 -600 0.18% 3,254,400
2016-09-26 2016-09-22 115.000 27,720 +180 0.18% 3,187,800
2016-09-22 2016-09-20 118.000 27,540 +320 0.18% 3,249,720
2016-09-20 2016-09-15 118.000 27,220 +460 0.18% 3,211,960
2016-09-19 2016-09-14 122.000 26,760 +40 0.17% 3,264,720
2016-09-13 2016-09-09 124.000 26,720 -100 0.17% 3,313,280
2016-09-12 2016-09-08 124.000 26,820 -400 0.17% 3,325,680
2016-09-09 2016-09-07 120.000 27,220 +510 0.18% 3,266,400
2016-09-08 2016-09-06 117.000 26,710 +100 0.17% 3,125,070
2016-09-07 2016-09-05 118.000 26,610 +140 0.17% 3,139,980
2016-09-05 2016-09-01 121.000 26,470 +100 0.17% 3,202,870
2016-09-01 2016-08-30 130.000 26,370 -2,200 0.17% 3,428,100
2016-08-24 2016-08-22 145.000 28,570 +350 0.19% 4,142,650
2016-08-23 2016-08-19 147.000 28,220 -30 0.18% 4,148,340
2016-08-22 2016-08-18 146.000 28,250 -390 0.18% 4,124,500
2016-08-19 2016-08-17 129.000 28,640 -20 0.19% 3,694,560
2016-08-18 2016-08-16 123.000 28,660 +60 0.19% 3,525,180
2016-08-17 2016-08-15 123.000 28,600 +120 0.19% 3,517,800
2016-08-16 2016-08-12 126.000 28,480 -250 0.19% 3,588,480
2016-08-15 2016-08-11 122.000 28,730 +2,030 0.19% 3,505,060
2016-08-12 2016-08-10 118.000 26,700 +340 0.17% 3,150,600
2016-08-10 2016-08-08 124.000 26,360 +60 0.17% 3,268,640
2016-08-09 2016-08-05 119.000 26,300 +290 0.17% 3,129,700
2016-08-08 2016-08-04 109.000 26,010 +220 0.17% 2,835,090
2016-08-05 2016-08-03 110.000 25,790 +230 0.17% 2,836,900
2016-08-04 2016-08-01 111.000 25,560 +220 0.17% 2,837,160
2016-08-03 2016-07-29 117.000 25,340 -640 0.16% 2,964,780
2016-08-01 2016-07-28 104.000 25,980 +130 0.17% 2,701,920
2016-07-29 2016-07-27 120.000 25,850 +600 0.17% 3,102,000
2016-07-28 2016-07-26 132.000 25,250 -410 0.16% 3,333,000
2016-07-27 2016-07-25 134.000 25,660 -1,000 0.17% 3,438,440
2016-07-26 2016-07-22 139.000 26,660 -300 0.17% 3,705,740
2016-07-25 2016-07-21 137.000 26,960 +190 0.18% 3,693,520
2016-07-21 2016-07-19 136.000 26,770 +360 0.17% 3,640,720
2016-07-20 2016-07-18 135.000 26,410 -10 0.17% 3,565,350
2016-07-19 2016-07-15 138.000 26,420 +500 0.17% 3,645,960
2016-07-15 2016-07-13 140.000 25,920 -780 0.17% 3,628,800
2016-07-14 2016-07-12 137.000 26,700 +340 0.17% 3,657,900
2016-07-13 2016-07-11 148.000 26,360 -160 0.17% 3,901,280
2016-07-12 2016-07-08 144.000 26,520 -480 0.17% 3,818,880
2016-07-11 2016-07-07 139.000 27,000 +380 0.18% 3,753,000
2016-07-08 2016-07-06 133.000 26,620 +290 0.17% 3,540,460
2016-07-07 2016-07-05 135.000 26,330 +270 0.17% 3,554,550
2016-07-06 2016-07-04 136.000 26,060 -730 0.17% 3,544,160
2016-07-05 2016-06-30 140.000 26,790 +730 0.17% 3,750,600
2016-07-04 2016-06-29 131.000 26,060 -480 0.17% 3,413,860
2016-06-30 2016-06-28 117.000 26,540 -30 0.17% 3,105,180
2016-06-29 2016-06-27 120.000 26,570 -120 0.17% 3,188,400
2016-06-28 2016-06-24 117.000 26,690 -110 0.17% 3,122,730
2016-06-27 2016-06-23 121.000 26,800 -870 0.17% 3,242,800
2016-06-24 2016-06-22 121.000 27,670 +1,380 0.18% 3,348,070
2016-06-23 2016-06-21 128.000 26,290 -390 0.17% 3,365,120
2016-06-22 2016-06-20 121.000 26,680 +1,030 0.17% 3,228,280
2016-06-21 2016-06-17 128.000 25,650 -580 0.17% 3,283,200
2016-06-20 2016-06-16 114.000 26,230 +270 0.17% 2,990,220
2016-06-17 2016-06-15 126.000 25,960 +930 0.17% 3,270,960
2016-06-16 2016-06-14 133.000 25,030 +950 0.16% 3,328,990
2016-06-15 2016-06-13 129.000 24,080 +300 0.16% 3,106,320
2016-06-14 2016-06-10 142.000 23,780 -150 0.15% 3,376,760
2016-06-10 2016-06-07 169.000 23,930 +200 0.16% 4,044,170
2016-06-07 2016-06-03 169.000 23,730 +300 0.15% 4,010,370
2016-06-06 2016-06-02 181.000 23,430 +440 0.15% 4,240,830
2016-06-03 2016-06-01 184.000 22,990 +300 0.15% 4,230,160
2016-06-02 2016-05-31 190.000 22,690 -300 0.15% 4,311,100
2016-06-01 2016-05-30 180.000 22,990 +560 0.15% 4,138,200
2016-05-31 2016-05-27 190.000 22,430 +280 0.15% 4,261,700
2016-05-30 2016-05-26 191.000 22,150 +100 0.14% 4,230,650
2016-05-27 2016-05-25 195.000 22,050 +50 0.14% 4,299,750
2016-05-25 2016-05-23 189.000 22,000 -50 0.14% 4,158,000
2016-05-24 2016-05-20 195.000 22,050 +70 0.14% 4,299,750
2016-05-23 2016-05-19 198.000 21,980 -250 0.14% 4,352,040
2016-05-20 2016-05-18 187.000 22,230 -200 0.14% 4,157,010
2016-05-19 2016-05-17 200.000 22,430 +50 0.15% 4,486,000
2016-05-17 2016-05-13 201.000 22,380 -230 0.15% 4,498,380
2016-05-13 2016-05-11 187.000 22,610 -450 0.15% 4,228,070
2016-05-12 2016-05-10 179.000 23,060 +140 0.15% 4,127,740
2016-05-10 2016-05-06 184.000 22,920 +340 0.15% 4,217,280
2016-05-09 2016-05-05 188.000 22,580 +50 0.15% 4,245,040
2016-05-05 2016-05-03 194.000 22,530 -240 0.15% 4,370,820
2016-05-04 2016-04-29 189.000 22,770 +30 0.15% 4,303,530
2016-05-03 2016-04-28 189.000 22,740 -1,300 0.15% 4,297,860
2016-04-29 2016-04-27 193.000 24,040 -20 0.16% 4,639,720
2016-04-28 2016-04-26 193.000 24,060 -200 0.16% 4,643,580
2016-04-27 2016-04-25 200.000 24,260 -230 0.16% 4,852,000
2016-04-26 2016-04-22 202.000 24,490 -550 0.16% 4,946,980
2016-04-25 2016-04-21 205.000 25,040 +120 0.16% 5,133,200
2016-04-22 2016-04-20 200.000 24,920 -1,540 0.16% 4,984,000
2016-04-21 2016-04-19 201.000 26,460 +1,060 0.17% 5,318,460
2016-04-20 2016-04-18 210.000 25,400 +740 0.17% 5,334,000
2016-04-19 2016-04-15 209.000 24,660 -1,910 0.16% 5,153,940
2016-04-18 2016-04-14 209.000 26,570 +800 0.17% 5,553,130
2016-04-15 2016-04-13 216.000 25,770 +330 0.17% 5,566,320
2016-04-14 2016-04-12 220.000 25,440 +610 0.17% 5,596,800
2016-04-13 2016-04-11 223.000 24,830 +1,100 0.16% 5,537,090
2016-04-12 2016-04-08 222.000 23,730 +580 0.15% 5,268,060
2016-04-11 2016-04-07 230.000 23,150 -1,160 0.15% 5,324,500
2016-04-08 2016-04-06 241.000 24,310 +1,660 0.16% 5,858,710
2016-04-07 2016-04-05 220.000 22,650 -540 0.15% 4,983,000
2016-04-06 2016-04-01 207.000 23,190 -2,200 0.15% 4,800,330
2016-04-05 2016-03-31 200.000 25,390 +1,780 0.17% 5,078,000
2016-04-01 2016-03-30 208.000 23,610 -3,710 0.15% 4,910,880
2016-03-31 2016-03-29 216.000 27,320 +3,050 0.18% 5,901,120
2016-03-30 2016-03-24 215.000 24,270 -2,340 0.17% 5,218,050
2016-03-29 2016-03-23 203.000 26,610 +440 0.18% 5,401,830
2016-03-24 2016-03-22 206.000 26,170 -1,430 0.18% 5,391,020
2016-03-23 2016-03-21 215.000 27,600 +1,920 0.19% 5,934,000
2016-03-22 2016-03-18 205.000 25,680 +130 0.18% 5,264,400
2016-03-21 2016-03-17 204.000 25,550 +2,060 0.17% 5,212,200
2016-03-18 2016-03-16 201.000 23,490 -2,060 0.16% 4,721,490
2016-03-17 2016-03-15 180.000 25,550 +30 0.17% 4,599,000
2016-03-15 2016-03-11 188.000 25,520 -110 0.17% 4,797,760
2016-03-14 2016-03-10 184.000 25,630 +190 0.18% 4,715,920
2016-03-11 2016-03-09 189.000 25,440 -50 0.17% 4,808,160
2016-03-10 2016-03-08 181.000 25,490 -240 0.17% 4,613,690
2016-03-09 2016-03-07 184.000 25,730 +960 0.18% 4,734,320
2016-03-08 2016-03-04 195.000 24,770 +380 0.17% 4,830,150
2016-03-07 2016-03-03 200.000 24,390 -100 0.17% 4,878,000
2016-03-04 2016-03-02 202.000 24,490 +2,140 0.17% 4,946,980
2016-03-03 2016-03-01 207.000 22,350 +380 0.15% 4,626,450
2016-03-02 2016-02-29 193.000 21,970 -60 0.15% 4,240,210
2016-03-01 2016-02-26 197.000 22,030 -370 0.15% 4,339,910
2016-02-29 2016-02-25 194.000 22,400 +1,810 0.15% 4,345,600
2016-02-26 2016-02-24 196.000 20,590 -1,060 0.14% 4,035,640
2016-02-25 2016-02-23 206.000 21,650 +910 0.15% 4,459,900
2016-02-24 2016-02-22 209.000 20,740 -2,520 0.14% 4,334,660
2016-02-23 2016-02-19 211.000 23,260 +910 0.16% 4,907,860
2016-02-22 2016-02-18 188.000 22,350 -230 0.15% 4,201,800
2016-02-19 2016-02-17 180.000 22,580 -40 0.15% 4,064,400
2016-02-18 2016-02-16 169.000 22,620 -760 0.15% 3,822,780
2016-02-17 2016-02-15 144.000 23,380 +300 0.16% 3,366,720
2016-02-16 2016-02-12 141.000 23,080 -140 0.16% 3,254,280
2016-02-15 2016-02-11 140.000 23,220 +480 0.16% 3,250,800
2016-02-12 2016-02-05 153.000 22,740 -200 0.16% 3,479,220
2016-02-11 2016-02-04 153.000 22,940 -1,470 0.16% 3,509,820
2016-02-04 2016-02-02 159.000 24,410 +1,520 0.17% 3,881,190
2016-02-03 2016-02-01 154.000 22,890 -1,210 0.16% 3,525,060
2016-02-02 2016-01-29 152.000 24,100 -2,310 0.16% 3,663,200
2016-02-01 2016-01-28 101.000 26,410 +1,080 0.18% 2,667,410
2016-01-29 2016-01-27 96.000 25,330 +1,100 0.17% 2,431,680
2016-01-28 2016-01-26 116.000 24,230 +310 0.17% 2,810,680
2016-01-27 2016-01-25 125.000 23,920 +70 0.16% 2,990,000
2016-01-26 2016-01-22 128.000 23,850 -690 0.16% 3,052,800
2016-01-25 2016-01-21 124.000 24,540 +270 0.17% 3,042,960
2016-01-22 2016-01-20 148.000 24,270 +440 0.17% 3,591,960
2016-01-21 2016-01-19 162.000 23,830 +10 0.16% 3,860,460
2016-01-20 2016-01-18 155.000 23,820 -270 0.16% 3,692,100
2016-01-19 2016-01-15 161.000 24,090 +800 0.16% 3,878,490
2016-01-18 2016-01-14 165.000 23,290 +370 0.16% 3,842,850
2016-01-15 2016-01-13 164.000 22,920 +110 0.16% 3,758,880
2016-01-14 2016-01-12 165.000 22,810 -40 0.16% 3,763,650
2016-01-13 2016-01-11 170.000 22,850 +660 0.16% 3,884,500
2016-01-12 2016-01-08 180.000 22,190 +130 0.15% 3,994,200
2016-01-11 2016-01-07 179.000 22,060 +770 0.15% 3,948,740
2016-01-08 2016-01-06 200.000 21,290 -90 0.15% 4,258,000
2016-01-07 2016-01-05 203.000 21,380 +310 0.15% 4,340,140
2016-01-06 2016-01-04 203.000 21,070 +1,580 0.14% 4,277,210
2016-01-05 2015-12-31 226.000 19,490 -340 0.13% 4,404,740
2016-01-04 2015-12-29 229.000 19,830 -340 0.14% 4,541,070
2015-12-30 2015-12-28 237.000 20,170 -690 0.14% 4,780,290
2015-12-29 2015-12-24 236.000 20,860 +780 0.15% 4,922,960
2015-12-28 2015-12-22 236.000 20,080 +70 0.14% 4,738,880
2015-12-23 2015-12-21 238.000 20,010 -280 0.14% 4,762,380
2015-12-22 2015-12-18 219.000 20,290 -1,720 0.15% 4,443,510
2015-12-21 2015-12-17 190.000 22,010 -1,570 0.16% 4,181,900
2015-12-18 2015-12-16 186.000 23,580 +460 0.17% 4,385,880
2015-12-17 2015-12-15 179.000 23,120 -2,550 0.17% 4,138,480
2015-12-16 2015-12-14 181.000 25,670 -220 0.18% 4,646,270
2015-12-15 2015-12-11 187.000 25,890 -370 0.19% 4,841,430
2015-12-14 2015-12-10 192.000 26,260 -620 0.19% 5,041,920
2015-12-11 2015-12-09 191.000 26,880 +1,400 0.19% 5,134,080
2015-12-09 2015-12-07 198.000 25,480 -700 0.18% 5,045,040
2015-12-08 2015-12-04 199.000 26,180 +500 0.19% 5,209,820
2015-12-07 2015-12-03 196.000 25,680 +80 0.18% 5,033,280
2015-12-04 2015-12-02 204.000 25,600 +560 0.18% 5,222,400
2015-12-03 2015-12-01 208.000 25,040 +1,250 0.18% 5,208,320
2015-12-02 2015-11-30 189.000 23,790 -640 0.17% 4,496,310
2015-12-01 2015-11-27 218.000 24,430 +550 0.17% 5,325,740
2015-11-30 2015-11-26 230.000 23,880 +180 0.17% 5,492,400
2015-11-27 2015-11-25 232.000 23,700 +1,080 0.17% 5,498,400
2015-11-26 2015-11-24 235.000 22,620 +100 0.16% 5,315,700
2015-11-23 2015-11-19 240.000 22,520 -50 0.16% 5,404,800
2015-11-20 2015-11-18 237.000 22,570 +960 0.16% 5,349,090
2015-11-19 2015-11-17 238.000 21,610 -420 0.15% 5,143,180
2015-11-18 2015-11-16 250.000 22,030 +530 0.17% 5,507,500
2015-11-17 2015-11-13 255.000 21,500 -1,790 0.16% 5,482,500
2015-11-16 2015-11-12 240.000 23,290 +3,440 0.18% 5,589,600
2015-11-13 2015-11-11 236.000 19,850 +9,370 0.15% 4,684,600
2015-11-12 2015-11-10 227.000 10,480 -1,000 0.08% 2,378,960
2015-11-11 2015-11-09 234.000 11,480 +100 0.09% 2,686,320
2015-11-10 2015-11-06 235.000 11,380 +970 0.09% 2,674,300
2015-11-09 2015-11-05 275.000 10,410 +590 0.08% 2,862,750
2015-11-06 2015-11-04 295.000 9,820 +950 0.07% 2,896,900
2015-11-05 2015-11-03 295.000 8,870 -150 0.07% 2,616,650
2015-11-04 2015-11-02 275.000 9,020 -110 0.07% 2,480,500
2015-11-03 2015-10-30 280.000 9,130 +620 0.07% 2,556,400
2015-11-02 2015-10-29 285.000 8,510 +300 0.06% 2,425,350
2015-10-30 2015-10-28 280.000 8,210 -610 0.06% 2,298,800
2015-10-29 2015-10-27 265.000 8,820 -2,900 0.07% 2,337,300
2015-10-28 2015-10-26 270.000 11,720 -1,950 0.09% 3,164,400
2015-10-27 2015-10-23 224.000 13,670 +840 0.10% 3,062,080
2015-10-26 2015-10-22 224.000 12,830 +3,230 0.10% 2,873,920
2015-10-23 2015-10-20 207.000 9,600 -1,830 0.07% 1,987,200
2015-10-22 2015-10-19 190.000 11,430 -6,180 0.09% 2,171,700
2015-10-20 2015-10-16 180.000 17,610 +1,320 0.13% 3,169,800
2015-10-19 2015-10-15 190.000 16,290 -1,000 0.12% 3,095,100
2015-10-16 2015-10-14 181.000 17,290 +610 0.13% 3,129,490
2015-10-15 2015-10-13 192.000 16,680 +880 0.13% 3,202,560
2015-10-14 2015-10-12 197.000 15,800 -840 0.12% 3,112,600
2015-10-13 2015-10-09 195.000 16,640 +920 0.13% 3,244,800
2015-10-12 2015-10-08 195.000 15,720 +1,350 0.12% 3,065,400
2015-10-09 2015-10-07 201.000 14,370 -840 0.11% 2,888,370
2015-10-08 2015-10-06 186.000 15,210 -170 0.11% 2,829,060
2015-10-06 2015-10-02 187.000 15,380 -2,100 0.12% 2,876,060
2015-10-05 2015-09-30 158.000 17,480 +100 0.13% 2,761,840
2015-10-02 2015-09-29 155.000 17,380 +500 0.13% 2,693,900
2015-09-29 2015-09-24 151.000 16,880 +640 0.13% 2,548,880
2015-09-25 2015-09-23 163.000 16,240 -200 0.12% 2,647,120
2015-09-24 2015-09-22 171.000 16,440 +580 0.12% 2,811,240
2015-09-23 2015-09-21 182.000 15,860 +1,540 0.12% 2,886,520
2015-09-22 2015-09-18 197.000 14,320 +1,540 0.11% 2,821,040
2015-09-21 2015-09-17 204.000 12,780 +2,040 0.10% 2,607,120
2015-09-18 2015-09-16 200.000 10,740 -2,940 0.08% 2,148,000
2015-09-17 2015-09-15 205.000 13,680 -280 0.10% 2,804,400
2015-09-16 2015-09-14 209.000 13,960 +1,040 0.11% 2,917,640
2015-09-15 2015-09-11 207.000 12,920 +880 0.10% 2,674,440
2015-09-14 2015-09-10 217.000 12,040 +3,200 0.09% 2,612,680
2015-09-11 2015-09-09 211.000 8,840 -2,440 0.07% 1,865,240
2015-09-10 2015-09-08 211.000 11,280 +3,200 0.09% 2,380,080
2015-09-09 2015-09-07 206.000 8,080 -2,800 0.06% 1,664,480
2015-09-08 2015-09-04 205.000 10,880 +880 0.08% 2,230,400
2015-09-07 2015-09-02 157.000 10,000 +580 0.08% 1,570,000
2015-09-04 2015-09-01 161.000 9,420 +300 0.07% 1,516,620
2015-09-02 2015-08-31 161.000 9,120 -580 0.07% 1,468,320
2015-09-01 2015-08-28 169.000 9,700 +500 0.07% 1,639,300
2015-08-31 2015-08-27 174.000 9,200 +300 0.07% 1,600,800
2015-08-28 2015-08-26 163.000 8,900 +280 0.07% 1,450,700
2015-08-27 2015-08-25 166.000 8,620 +20 0.07% 1,430,920
2015-08-26 2015-08-24 163.000 8,600 -680 0.06% 1,401,800
2015-08-25 2015-08-21 200.000 9,280 -920 0.07% 1,856,000
2015-08-24 2015-08-20 214.000 10,200 -420 0.08% 2,182,800
2015-08-21 2015-08-19 243.000 10,620 +2,560 0.08% 2,580,660
2015-08-20 2015-08-18 270.000 8,060 +800 0.06% 2,176,200
2015-08-19 2015-08-17 280.000 7,260 -100 0.05% 2,032,800
2015-08-18 2015-08-14 280.000 7,360 +400 0.06% 2,060,800
2015-08-17 2015-08-13 283.000 6,960 +1,000 0.05% 1,969,680
2015-08-14 2015-08-12 286.000 5,960 -160 0.05% 1,704,560
2015-08-13 2015-08-11 314.000 6,120 -2,020 0.05% 1,921,680
2015-08-12 2015-08-10 320.000 8,140 -820 0.06% 2,604,800
2015-08-11 2015-08-07 299.000 8,960 -520 0.07% 2,679,040
2015-08-10 2015-08-06 275.000 9,480 +180 0.07% 2,607,000
2015-08-07 2015-08-05 286.000 9,300 -1,420 0.07% 2,659,800
2015-08-06 2015-08-04 285.000 10,720 +180 0.08% 3,055,200
2015-08-05 2015-08-03 292.000 10,540 +40 0.08% 3,077,680
2015-08-04 2015-07-31 309.000 10,500 +2,040 0.08% 3,244,500
2015-08-03 2015-07-30 293.000 8,460 +560 0.06% 2,478,780
2015-07-30 2015-07-28 259.000 7,900 -60 0.06% 2,046,100
2015-07-29 2015-07-27 242.000 7,960 -40 0.06% 1,926,320
2015-07-28 2015-07-24 270.000 8,000 +1,020 0.06% 2,160,000
2015-07-27 2015-07-23 260.000 6,980 +120 0.05% 1,814,800
2015-07-24 2015-07-22 224.000 6,860 -500 0.05% 1,536,640
2015-07-23 2015-07-21 221.000 7,360 +1,040 0.06% 1,626,560
2015-07-22 2015-07-20 231.000 6,320 -100 0.05% 1,459,920
2015-07-21 2015-07-17 241.000 6,420 -300 0.05% 1,547,220
2015-07-20 2015-07-16 238.000 6,720 +220 0.05% 1,599,360
2015-07-17 2015-07-15 235.000 6,500 +60 0.05% 1,527,500
2015-07-16 2015-07-14 249.000 6,440 -100 0.05% 1,603,560
2015-07-15 2015-07-13 252.000 6,540 +100 0.05% 1,648,080
2015-07-14 2015-07-10 245.000 6,440 -140 0.05% 1,577,800
2015-07-13 2015-07-09 235.000 6,580 -820 0.05% 1,546,300
2015-07-10 2015-07-08 164.000 7,400 -1,180 0.06% 1,213,600
2015-07-09 2015-07-07 207.000 8,580 +740 0.06% 1,776,060
2015-07-08 2015-07-06 288.000 7,840 +460 0.06% 2,257,920
2015-07-07 2015-07-03 360.000 7,380 -460 0.06% 2,656,800
2015-07-06 2015-07-02 390.000 7,840 +160 0.06% 3,057,600
2015-07-03 2015-06-30 396.000 7,680 -1,280 0.06% 3,041,280
2015-07-02 2015-06-29 352.000 8,960 -440 0.07% 3,153,920
2015-06-30 2015-06-26 347.000 9,400 +100 0.07% 3,261,800
2015-06-29 2015-06-25 360.000 9,300 -80 0.07% 3,348,000
2015-06-26 2015-06-24 365.000 9,380 +560 0.07% 3,423,700
2015-06-25 2015-06-23 364.000 8,820 +220 0.07% 3,210,480
2015-06-24 2015-06-22 373.000 8,600 -240 0.07% 3,207,800
2015-06-23 2015-06-19 359.000 8,840 +40 0.07% 3,173,560
2015-06-22 2015-06-18 372.000 8,800 +960 0.07% 3,273,600
2015-06-19 2015-06-17 379.000 7,840 +2,380 0.06% 2,971,360
2015-06-18 2015-06-16 368.000 5,460 -1,180 0.04% 2,009,280
2015-06-17 2015-06-15 388.000 6,640 +140 0.05% 2,576,320
2015-06-16 2015-06-12 385.000 6,500 +540 0.05% 2,502,500
2015-06-15 2015-06-11 396.000 5,960 -1,220 0.05% 2,360,160
2015-06-12 2015-06-10 388.000 7,180 -1,580 0.05% 2,785,840
2015-06-11 2015-06-09 328.000 8,760 +1,680 0.07% 2,873,280
2015-06-10 2015-06-08 380.000 7,080 -1,180 0.05% 2,690,400
2015-06-09 2015-06-05 424.000 8,260 -280 0.06% 3,502,240
2015-06-08 2015-06-04 375.000 8,540 +540 0.06% 3,202,500
2015-06-05 2015-06-03 342.000 8,000 +500 0.06% 2,736,000
2015-06-04 2015-06-02 340.000 7,500 -560 0.06% 2,550,000
2015-06-03 2015-06-01 350.000 8,060 -2,780 0.06% 2,821,000
2015-06-02 2015-05-29 354.000 10,840 -2,140 0.08% 3,837,360
2015-06-01 2015-05-28 314.000 12,980 -640 0.10% 4,075,720
2015-05-29 2015-05-27 314.000 13,620 -360 0.10% 4,276,680
2015-05-28 2015-05-26 325.000 13,980 -1,040 0.11% 4,543,500
2015-05-27 2015-05-22 258.000 15,020 -1,800 0.11% 3,875,160
2015-05-26 2015-05-21 225.000 16,820 -420 0.13% 3,784,500
2015-05-22 2015-05-20 189.000 17,240 +8,460 0.13% 3,258,360
2015-05-21 2015-05-19 169.000 8,780 -1,760 0.07% 1,483,820
2015-05-20 2015-05-18 165.000 10,540 -720 0.08% 1,739,100
2015-05-19 2015-05-15 160.000 11,260 +480 0.09% 1,801,600
2015-05-18 2015-05-14 165.000 10,780 -1,180 0.08% 1,778,700
2015-05-15 2015-05-13 162.000 11,960 -2,240 0.09% 1,937,520
2015-05-14 2015-05-12 150.000 14,200 -100 0.11% 2,130,000
2015-05-13 2015-05-11 151.000 14,300 +160 0.11% 2,159,300
2015-05-12 2015-05-08 150.000 14,140 -200 0.11% 2,121,000
2015-05-11 2015-05-07 150.000 14,340 +500 0.11% 2,151,000
2015-05-08 2015-05-06 153.000 13,840 -1,440 0.11% 2,117,520
2015-05-07 2015-05-05 150.000 15,280 +6,280 0.12% 2,292,000
2015-05-06 2015-05-04 160.000 9,000 +3,860 0.07% 1,440,000
2015-04-29 2015-04-27 158.000 5,140 -200 0.04% 812,120
2015-04-28 2015-04-24 164.000 5,340 +380 0.04% 875,760
2015-04-27 2015-04-23 171.000 4,960 -420 0.04% 848,160
2015-04-24 2015-04-22 168.000 5,380 +20 0.04% 903,840
2015-04-21 2015-04-17 163.000 5,360 -800 0.04% 873,680
2015-04-20 2015-04-16 165.000 6,160 +200 0.05% 1,016,400
2015-04-17 2015-04-15 166.000 5,960 +200 0.05% 989,360
2015-04-16 2015-04-14 170.000 5,760 -2,400 0.04% 979,200
2015-04-15 2015-04-13 166.000 8,160 +1,200 0.06% 1,354,560
2015-04-14 2015-04-10 167.000 6,960 -300 0.05% 1,162,320
2015-04-13 2015-04-09 168.000 7,260 +200 0.06% 1,219,680
2015-04-10 2015-04-08 174.000 7,060 -540 0.05% 1,228,440
2015-04-09 2015-04-02 171.000 7,600 -500 0.06% 1,299,600
2015-04-08 2015-04-01 175.000 8,100 -820 0.06% 1,417,500
2015-04-02 2015-03-31 165.000 8,920 +1,500 0.07% 1,471,800
2015-04-01 2015-03-30 169.000 7,420 -20 0.06% 1,253,980
2015-03-31 2015-03-27 170.000 7,440 +120 0.06% 1,264,800
2015-03-30 2015-03-26 172.000 7,320 -440 0.06% 1,259,040
2015-03-26 2015-03-24 150.000 7,760 -220 0.06% 1,164,000
2015-03-25 2015-03-23 149.000 7,980 -1,600 0.06% 1,189,020
2015-03-24 2015-03-20 148.000 9,580 +300 0.07% 1,417,840
2015-03-23 2015-03-19 153.000 9,280 +200 0.07% 1,419,840
2015-03-20 2015-03-18 147.000 9,080 +620 0.07% 1,334,760
2015-03-19 2015-03-17 140.000 8,460 +240 0.06% 1,184,400
2015-03-18 2015-03-16 139.000 8,220 -1,560 0.06% 1,142,580
2015-03-17 2015-03-13 133.000 9,780 -880 0.07% 1,300,740
2015-03-12 2015-03-10 140.000 10,660 +340 0.08% 1,492,400
2015-03-10 2015-03-06 145.000 10,320 +1,400 0.08% 1,496,400
2015-03-09 2015-03-05 146.000 8,920 +1,600 0.07% 1,302,320
2015-03-05 2015-03-03 147.000 7,320 +400 0.06% 1,076,040
2015-02-25 2015-02-23 149.000 6,920 -1,000 0.05% 1,031,080
2015-02-24 2015-02-18 158.000 7,920 +1,000 0.06% 1,251,360
2015-02-12 2015-02-10 141.000 6,920 -40 0.05% 975,720
2015-02-10 2015-02-06 140.000 6,960 +40 0.05% 974,400
2015-02-09 2015-02-05 145.000 6,920 -300 0.05% 1,003,400
2015-02-06 2015-02-04 148.000 7,220 -100 0.05% 1,068,560
2015-02-04 2015-02-02 145.000 7,320 -860 0.06% 1,061,400
2015-02-03 2015-01-30 157.000 8,180 +60 0.06% 1,284,260
2015-01-30 2015-01-28 171.000 8,120 -20 0.06% 1,388,520
2015-01-28 2015-01-26 175.000 8,140 +600 0.06% 1,424,500
2015-01-27 2015-01-23 169.000 7,540 -640 0.06% 1,274,260
2015-01-26 2015-01-22 177.000 8,180 +540 0.06% 1,447,860
2015-01-23 2015-01-21 140.000 7,640 -1,880 0.06% 1,069,600
2015-01-21 2015-01-19 133.000 9,520 +1,880 0.07% 1,266,160
2015-01-20 2015-01-16 135.000 7,640 -580 0.06% 1,031,400
2015-01-19 2015-01-15 135.000 8,220 -820 0.06% 1,109,700
2015-01-16 2015-01-14 134.000 9,040 +1,400 0.07% 1,211,360
2015-01-08 2015-01-06 137.000 7,640 -1,000 0.06% 1,046,680
2015-01-05 2014-12-31 145.000 8,640 +520 0.07% 1,252,800
2015-01-02 2014-12-29 138.000 8,120 -2,900 0.06% 1,120,560
2014-12-30 2014-12-24 139.000 11,020 -460 0.08% 1,531,780
2014-12-29 2014-12-22 138.000 11,480 +1,620 0.09% 1,584,240
2014-12-23 2014-12-19 140.000 9,860 -400 0.07% 1,380,400
2014-12-19 2014-12-17 140.000 10,260 +440 0.08% 1,436,400
2014-12-18 2014-12-16 140.000 9,820 -3,760 0.07% 1,374,800
2014-12-16 2014-12-12 141.000 13,580 -2,040 0.10% 1,914,780
2014-12-15 2014-12-11 148.000 15,620 -1,000 0.12% 2,311,760
2014-12-12 2014-12-10 137.000 16,620 +2,320 0.13% 2,276,940
2014-12-11 2014-12-09 143.000 14,300 -5,720 0.11% 2,044,900
2014-12-10 2014-12-08 127.000 20,020 +5,660 0.15% 2,542,540
2014-12-09 2014-12-05 121.000 14,360 +240 0.11% 1,737,560
2014-12-08 2014-12-04 123.000 14,120 +1,440 0.11% 1,736,760
2014-12-05 2014-12-03 102.000 12,680 -2,940 0.11% 1,293,360
2014-12-04 2014-12-02 95.000 15,620 +1,300 0.14% 1,483,900
2014-12-03 2014-12-01 92.000 14,320 -1,800 0.13% 1,317,440
2014-12-02 2014-11-28 84.000 16,120 -80 0.14% 1,354,080
2014-12-01 2014-11-27 87.000 16,200 -6,320 0.15% 1,409,400
2014-11-28 2014-11-26 78.000 22,520 +80 0.20% 1,756,560
2014-11-27 2014-11-25 79.000 22,440 -60 0.20% 1,772,760
2014-11-24 2014-11-20 79.000 22,500 -5,520 0.20% 1,777,500
2014-11-20 2014-11-18 81.000 28,020 +1,200 0.25% 2,269,620
2014-11-19 2014-11-17 82.000 26,820 -400 0.24% 2,199,240
2014-11-18 2014-11-14 82.000 27,220 +160 0.24% 2,232,040
2014-11-17 2014-11-13 82.000 27,060 -380 0.24% 2,218,920
2014-11-14 2014-11-12 83.000 27,440 -1,000 0.25% 2,277,520
2014-11-13 2014-11-11 86.000 28,440 +8,080 0.25% 2,445,840
2014-11-12 2014-11-10 88.000 20,360 -1,960 0.18% 1,791,680
2014-11-11 2014-11-07 84.000 22,320 -12,720 0.20% 1,874,880
2014-11-10 2014-11-06 83.000 35,040 -25,440 0.31% 2,908,320
2014-11-07 2014-11-05 83.000 60,480 -40 0.54% 5,019,840
2014-11-06 2014-11-04 83.000 60,520 -580 0.54% 5,023,160
2014-11-04 2014-10-31 82.000 61,100 +380 0.55% 5,010,200
2014-11-03 2014-10-30 84.000 60,720 -2,480 0.54% 5,100,480
2014-10-30 2014-10-28 83.000 63,200 +1,100 0.57% 5,245,600
2014-10-29 2014-10-27 81.000 62,100 -1,620 0.56% 5,030,100
2014-10-28 2014-10-24 85.000 63,720 -2,400 0.57% 5,416,200
2014-10-27 2014-10-23 84.000 66,120 -400 0.59% 5,554,080
2014-10-24 2014-10-22 84.000 66,520 -25,040 0.60% 5,587,680
2014-10-23 2014-10-21 81.000 91,560 -2,760 0.82% 7,416,360
2014-10-22 2014-10-20 83.000 94,320 -1,120 0.85% 7,828,560
2014-10-21 2014-10-17 83.000 95,440 -320 0.86% 7,921,520
2014-10-20 2014-10-16 85.000 95,760 +12,440 0.86% 8,139,600
2014-10-17 2014-10-15 84.000 83,320 +16,580 0.75% 6,998,880
2014-10-16 2014-10-14 82.000 66,740 +24,720 0.60% 5,472,680
2014-10-15 2014-10-13 91.000 42,020 +5,460 0.38% 3,823,820
2014-10-14 2014-10-10 95.000 36,560 -11,680 0.33% 3,473,200
2014-10-13 2014-10-09 100.000 48,240 +1,500 0.43% 4,824,000
2014-10-10 2014-10-08 103.000 46,740 +1,020 0.42% 4,814,220
2014-10-09 2014-10-07 106.000 45,720 +1,960 0.41% 4,846,320
2014-10-08 2014-10-06 99.000 43,760 +3,040 0.39% 4,332,240
2014-10-07 2014-10-03 108.000 40,720 +480 0.36% 4,397,760
2014-10-06 2014-09-30 93.000 40,240 +2,740 0.36% 3,742,320
2014-10-03 2014-09-29 98.000 37,500 +15,960 0.34% 3,675,000
2014-09-30 2014-09-26 101.000 21,540 +17,480 0.19% 2,175,540
2014-09-29 2014-09-25 86.000 4,060 -140 0.04% 349,160
2014-09-26 2014-09-24 84.000 4,200 -1,040 0.04% 352,800
2014-09-24 2014-09-22 69.000 5,240 -800 0.05% 361,560
2014-09-22 2014-09-18 67.000 6,040 +500 0.05% 404,680
2014-09-19 2014-09-17 68.000 5,540 +440 0.05% 376,720
2014-09-18 2014-09-16 70.000 5,100 -620 0.05% 357,000
2014-09-17 2014-09-15 66.000 5,720 -5,620 0.05% 377,520
2014-09-08 2014-09-04 60.000 11,340 -440 0.10% 680,400
2014-09-05 2014-09-03 59.000 11,780 -960 0.11% 695,020
2014-09-01 2014-08-28 59.000 12,740 -200 0.11% 751,660
2014-08-29 2014-08-27 60.000 12,940 +20 0.12% 776,400
2014-08-26 2014-08-22 59.000 12,920 +1,900 0.12% 762,280
2014-08-22 2014-08-20 59.000 11,020 +480 0.10% 650,180
2014-08-21 2014-08-19 60.000 10,540 -40 0.09% 632,400
2014-08-18 2014-08-14 57.000 10,580 +2,000 0.09% 603,060
2014-08-15 2014-08-13 59.000 8,580 +200 0.08% 506,220
2014-08-14 2014-08-12 60.000 8,380 +1,100 0.08% 502,800
2014-08-13 2014-08-11 62.000 7,280 +980 0.07% 451,360
2014-08-12 2014-08-08 62.000 6,300 +1,000 0.06% 390,600
2014-08-11 2014-08-07 65.000 5,300 -2,000 0.05% 344,500
2014-08-08 2014-08-06 61.000 7,300 +4,080 0.07% 445,300
2014-08-07 2014-08-05 70.000 3,220 +1,020 0.03% 225,400
2014-08-06 2014-08-04 78.000 2,200 -140 0.02% 171,600
2013-11-13 2013-11-11 80.000 2,340 -205 0.02% 187,200
2013-03-20 2013-03-18 73.563 2,545 +435 0.02% 187,218
2013-03-07 2013-03-05 82.759 2,110 +109 0.02% 174,621
2013-02-27 2013-02-25 84.598 2,001 -218 0.02% 169,280
2013-02-22 2013-02-20 85.517 2,219 +22 0.02% 189,763
2013-02-20 2013-02-18 84.598 2,197 -870 0.02% 185,861
2013-02-19 2013-02-15 85.517 3,067 -283 0.03% 262,281
2013-02-18 2013-02-14 77.241 3,350 +1,197 0.03% 258,759
2013-02-15 2013-02-08 83.678 2,153 +1,348 0.02% 180,159
2013-01-10 2013-01-08 98.391 805 -370 0.01% 79,205
2012-07-10 2012-07-06 99.310 1,175 +370 0.01% 116,690
2012-07-06 2012-07-04 100.230 805 -57,355 0.01% 80,685
2012-06-12 2012-06-08 100.230 58,160 -2,914 0.48% 5,829,370
2012-05-25 2012-05-23 99.770 61,074 +43 0.50% 6,093,360
2012-05-24 2012-05-22 99.770 61,031 -6,032 0.50% 6,089,070
2012-05-08 2012-05-04 90.862 67,063 -1,055 0.54% 6,093,483
2012-05-04 2012-05-02 89.080 68,118 +718 0.54% 6,067,983
2012-05-02 2012-04-27 89.080 67,400 +337 0.54% 6,004,023
2012-04-27 2012-04-25 93.534 67,063 -224 0.54% 6,272,703
2012-04-26 2012-04-24 89.080 67,287 -180 0.54% 5,993,957
2012-04-25 2012-04-23 87.299 67,467 +920 0.54% 5,889,792
2012-04-24 2012-04-20 85.517 66,547 -740 0.53% 5,690,916
2012-04-23 2012-04-19 84.626 67,287 +67 0.54% 5,694,259
2012-04-20 2012-04-18 84.626 67,220 +292 0.54% 5,688,589
2012-04-17 2012-04-13 86.408 66,928 -1,078 0.54% 5,783,118
2012-04-16 2012-04-12 85.517 68,006 -786 0.54% 5,815,686
2012-04-11 2012-04-05 86.408 68,792 -157 0.55% 5,944,182
2012-04-05 2012-04-02 83.736 68,949 -359 0.55% 5,773,488
2012-04-03 2012-03-30 80.172 69,308 -1,437 0.55% 5,556,590
2012-04-02 2012-03-29 75.718 70,745 +135 0.57% 5,356,698
2012-03-30 2012-03-28 86.408 70,610 +45 0.56% 6,101,272
2012-03-23 2012-03-21 84.626 70,565 -449 0.56% 5,971,665
2012-03-22 2012-03-20 83.736 71,014 -539 0.57% 5,946,402
2012-03-20 2012-03-16 84.626 71,553 -696 0.57% 6,055,275
2012-03-19 2012-03-15 83.736 72,249 -270 0.58% 6,049,816
2012-03-16 2012-03-14 81.063 72,519 -22 0.58% 5,878,624
2012-03-14 2012-03-12 79.282 72,541 +539 0.58% 5,751,167
2012-03-13 2012-03-09 79.282 72,002 +224 0.58% 5,708,434
2012-03-12 2012-03-08 80.172 71,778 -22 0.57% 5,754,616
2012-03-09 2012-03-07 75.718 71,800 +6,309 0.57% 5,436,580
2012-03-07 2012-03-05 68.592 65,491 -651 0.52% 4,492,156
2012-03-06 2012-03-02 65.029 66,142 +1,324 0.53% 4,301,131
2012-03-02 2012-02-29 62.356 64,818 -449 0.52% 4,041,812
2012-03-01 2012-02-28 62.356 65,267 +921 0.52% 4,069,810
2012-02-29 2012-02-27 64.138 64,346 +449 0.51% 4,127,019
2012-02-28 2012-02-24 65.920 63,897 -562 0.51% 4,212,061
2012-02-27 2012-02-23 64.138 64,459 +562 0.52% 4,134,267
2012-02-22 2012-02-20 64.138 63,897 +1,145 0.51% 4,098,221
2012-02-21 2012-02-17 63.247 62,752 +90 0.50% 3,968,884
2012-02-20 2012-02-16 62.356 62,662 +740 0.50% 3,907,372
2012-02-15 2012-02-13 58.793 61,922 +1,437 0.50% 3,640,587
2012-02-14 2012-02-10 58.793 60,485 +562 0.48% 3,556,101
2012-01-20 2012-01-18 54.339 59,923 +449 0.48% 3,256,161
2012-01-19 2012-01-17 53.448 59,474 +1,639 0.48% 3,178,783
2012-01-17 2012-01-13 54.339 57,835 -1,123 0.46% 3,142,701
2012-01-05 2012-01-03 49.885 58,958 -1,190 0.47% 2,941,123
2012-01-03 2011-12-29 48.103 60,148 -898 0.48% 2,893,326
2011-12-30 2011-12-28 47.213 61,046 -449 0.49% 2,882,143
2011-12-13 2011-12-09 44.540 61,495 +135 0.49% 2,739,001
2011-12-07 2011-12-05 44.540 61,360 -1,415 0.49% 2,732,989
2011-12-01 2011-11-29 46.322 62,775 +202 0.50% 2,907,853
2011-11-23 2011-11-21 44.540 62,573 +2,807 0.50% 2,787,016
2011-11-16 2011-11-14 47.213 59,766 +3,817 0.48% 2,821,711
2011-11-14 2011-11-10 47.213 55,949 +2,245 0.45% 2,641,500
2011-11-11 2011-11-09 48.994 53,704 +1,684 0.43% 2,631,187
2011-11-10 2011-11-08 48.994 52,020 +1,279 0.42% 2,548,681
2011-11-01 2011-10-28 47.213 50,741 +1,123 0.41% 2,395,617
2011-10-31 2011-10-27 48.103 49,618 +382 0.40% 2,386,797
2011-10-28 2011-10-26 48.103 49,236 -1,123 0.39% 2,368,421
2011-10-27 2011-10-25 46.322 50,359 +67 0.40% 2,332,721
2011-10-26 2011-10-24 46.322 50,292 +90 0.40% 2,329,618
2011-10-20 2011-10-18 45.431 50,202 -1,729 0.40% 2,280,729
2011-10-19 2011-10-17 48.994 51,931 +1,729 0.42% 2,544,321
2011-10-18 2011-10-14 45.431 50,202 +1,257 0.40% 2,280,729
2011-10-17 2011-10-13 44.540 48,945 -2,245 0.39% 2,180,022
2011-10-11 2011-10-07 43.204 51,190 +2,245 0.41% 2,211,614
2011-09-27 2011-09-23 46.322 48,945 +1,235 0.39% 2,267,222
2011-09-20 2011-09-16 54.339 47,710 +539 0.38% 2,592,518
2011-09-16 2011-09-14 54.339 47,171 +1,123 0.38% 2,563,229
2011-09-15 2011-09-12 56.121 46,048 +3,031 0.37% 2,584,246
2011-09-12 2011-09-08 56.121 43,017 +1,032 0.34% 2,414,144
2011-09-08 2011-09-06 57.011 41,985 +6,422 0.34% 2,393,628
2011-09-06 2011-09-02 57.902 35,563 +3,367 0.28% 2,059,179
2011-08-29 2011-08-25 57.011 32,196 +719 0.26% 1,835,542
2011-08-26 2011-08-24 57.902 31,477 +1,571 0.25% 1,822,591
2011-08-25 2011-08-23 57.902 29,906 +786 0.24% 1,731,626
2011-08-24 2011-08-22 58.793 29,120 +1,123 0.23% 1,712,055
2011-08-22 2011-08-18 59.684 27,997 +4,984 0.22% 1,670,970
2011-07-26 2011-07-22 66.810 23,013 +921 0.18% 1,537,506
2011-07-25 2011-07-21 68.592 22,092 +2,245 0.18% 1,515,333
2011-07-22 2011-07-20 65.920 19,847 -1,078 0.16% 1,308,305
2011-07-20 2011-07-18 66.810 20,925 -67 0.17% 1,398,006
2011-07-19 2011-07-15 65.920 20,992 -90 0.17% 1,383,783
2011-07-18 2011-07-14 65.029 21,082 +673 0.17% 1,370,936
2011-07-15 2011-07-13 65.029 20,409 -22 0.16% 1,327,171
2011-07-12 2011-07-08 65.029 20,431 +22 0.16% 1,328,602
2011-06-28 2011-06-24 65.029 20,409 +3,413 0.16% 1,327,171
2011-06-21 2011-06-17 66.810 16,996 +2,672 0.14% 1,135,509
2011-06-20 2011-06-16 68.592 14,324 -427 0.11% 982,511
2011-06-17 2011-06-15 65.920 14,751 +517 0.12% 972,379
2011-06-15 2011-06-13 65.920 14,234 -225 0.11% 938,299
2011-06-09 2011-06-07 71.264 14,459 -224 0.12% 1,030,411
2011-06-08 2011-06-03 71.264 14,683 -270 0.12% 1,046,375
2011-06-02 2011-05-31 73.937 14,953 +5,074 0.12% 1,105,577
2011-06-01 2011-05-30 73.046 9,879 +4,064 0.08% 721,621
2011-05-27 2011-05-25 67.701 5,815 +584 0.05% 393,682
2011-05-26 2011-05-24 68.592 5,231 +426 0.04% 358,805
2011-05-23 2011-05-19 72.155 4,805 +23 0.04% 346,706
2011-05-18 2011-05-16 76.609 4,782 -1,392 0.04% 366,345
2011-05-17 2011-05-13 73.937 6,174 -68 0.05% 456,486
2011-05-16 2011-05-12 73.937 6,242 -282 0.05% 461,513
2011-05-12 2011-05-09 73.937 6,524 +243 0.05% 482,364
2011-05-09 2011-05-05 73.115 6,281 +1,169 0.05% 459,237
2011-05-06 2011-05-04 73.115 5,112 -463 0.04% 373,765
2011-05-05 2011-05-03 73.937 5,575 -609 0.04% 412,198
2011-05-04 2011-04-29 71.472 6,184 +219 0.05% 441,984
2011-04-29 2011-04-27 73.937 5,965 -24 0.04% 441,033
2011-04-27 2011-04-21 68.186 5,989 +244 0.04% 408,367
2011-04-18 2011-04-14 68.186 5,745 -195 0.04% 391,729
2011-04-07 2011-04-04 68.186 5,940 -511 0.04% 405,026
2011-04-06 2011-04-01 68.186 6,451 +511 0.05% 439,869
2011-04-04 2011-03-31 69.008 5,940 -365 0.04% 409,906
2011-04-01 2011-03-30 62.436 6,305 -171 0.05% 393,656
2011-03-31 2011-03-29 61.614 6,476 +292 0.05% 399,012
2011-03-21 2011-03-17 64.079 6,184 -24 0.05% 396,262
2011-03-16 2011-03-14 67.365 6,208 -122 0.05% 418,200
2011-03-15 2011-03-11 66.543 6,330 -1,412 0.05% 421,218
2011-03-14 2011-03-10 69.008 7,742 +122 0.06% 534,257
2011-03-10 2011-03-08 69.829 7,620 -122 0.06% 532,098
2011-03-08 2011-03-04 68.186 7,742 +122 0.06% 527,897
2011-02-23 2011-02-21 67.365 7,620 -317 0.06% 513,318
2011-02-22 2011-02-18 70.651 7,937 +609 0.06% 560,755
2011-02-14 2011-02-10 71.472 7,328 +609 0.05% 523,748
2011-01-28 2011-01-26 70.651 6,719 -146 0.05% 474,702
2011-01-27 2011-01-25 72.294 6,865 -49 0.05% 496,297
2011-01-26 2011-01-24 71.472 6,914 -317 0.05% 494,159
2011-01-25 2011-01-21 72.294 7,231 +366 0.05% 522,756
2011-01-24 2011-01-20 73.115 6,865 +608 0.05% 501,936
2011-01-21 2011-01-19 73.937 6,257 -292 0.05% 462,622
2011-01-19 2011-01-17 72.294 6,549 -462 0.05% 473,452
2011-01-18 2011-01-14 73.115 7,011 +706 0.05% 512,611
2011-01-17 2011-01-13 76.401 6,305 +2,239 0.05% 481,710
2011-01-14 2011-01-12 72.294 4,066 +414 0.03% 293,946
2011-01-12 2011-01-10 73.115 3,652 +146 0.03% 267,017
2011-01-10 2011-01-06 73.115 3,506 +463 0.03% 256,342
2010-12-23 2010-12-21 72.294 3,043 -657 0.02% 219,990
2010-12-22 2010-12-20 71.472 3,700 -122 0.03% 264,447
2010-12-15 2010-12-13 76.401 3,822 -122 0.03% 292,006
2010-12-10 2010-12-08 78.044 3,944 -462 0.03% 307,807
2010-12-08 2010-12-06 74.758 4,406 +121 0.03% 329,385
2010-12-02 2010-11-30 73.937 4,285 +536 0.03% 316,819
2010-11-25 2010-11-23 76.401 3,749 +243 0.03% 286,429
2010-11-24 2010-11-22 75.580 3,506 +292 0.03% 264,983
2010-11-23 2010-11-19 75.580 3,214 -365 0.02% 242,914
2010-11-17 2010-11-15 73.115 3,579 -24 0.03% 261,680
2010-11-15 2010-11-11 73.937 3,603 +24 0.03% 266,394
2010-11-10 2010-11-08 74.758 3,579 +122 0.03% 267,560
2010-11-05 2010-11-03 74.758 3,457 +365 0.03% 258,439
2010-11-02 2010-10-29 74.758 3,092 +122 0.02% 231,153
2010-10-20 2010-10-18 85.438 2,970 -244 0.02% 253,751
2010-10-19 2010-10-15 82.152 3,214 -97 0.02% 264,036
2010-10-14 2010-10-12 82.973 3,311 -365 0.02% 274,725
2010-10-13 2010-10-11 82.152 3,676 +243 0.03% 301,991
2010-10-12 2010-10-08 80.509 3,433 +146 0.03% 276,387
2010-10-11 2010-10-07 78.044 3,287 +122 0.02% 256,532
2010-10-04 2010-09-29 82.973 3,165 +584 0.02% 262,611
2010-09-30 2010-09-28 80.509 2,581 +122 0.02% 207,794
2010-09-28 2010-09-24 83.795 2,459 +365 0.02% 206,052
2010-09-24 2010-09-21 86.260 2,094 -365 0.02% 180,628
2010-09-22 2010-09-20 83.795 2,459 +365 0.02% 206,052
2010-09-21 2010-09-17 85.438 2,094 -121 0.02% 178,907
2010-09-17 2010-09-15 86.260 2,215 -609 0.02% 191,065
2010-09-13 2010-09-09 82.973 2,824 +609 0.02% 234,317
2010-09-09 2010-09-07 84.617 2,215 -244 0.02% 187,426
2010-09-06 2010-09-02 82.973 2,459 +244 0.02% 204,032
2010-09-02 2010-08-31 84.617 2,215 +73 0.02% 187,426
2010-06-30 2010-06-28 92.832 2,142 +48 0.02% 198,846
2010-06-21 2010-06-17 94.475 2,094 -121 0.02% 197,830
2010-06-17 2010-06-14 92.832 2,215 -244 0.02% 205,622
2010-06-15 2010-06-11 90.367 2,459 -243 0.02% 222,213
2010-06-02 2010-05-31 92.832 2,702 +365 0.02% 250,831
2010-05-26 2010-05-24 94.475 2,337 -73 0.02% 220,788
2010-05-25 2010-05-20 88.724 2,410 -2,970 0.02% 213,825
2010-05-24 2010-05-19 91.189 5,380 -1,266 0.04% 490,595
2010-05-20 2010-05-18 95.296 6,646 -1,461 0.05% 633,339
2010-05-19 2010-05-17 94.475 8,107 -316 0.06% 765,907
2010-05-18 2010-05-14 98.582 8,423 -633 0.06% 830,359
2010-05-17 2010-05-13 101.868 9,056 -122 0.07% 922,521
2010-05-12 2010-05-10 98.679 9,178 -373 0.07% 905,673
2010-05-11 2010-05-07 97.889 9,551 +2,356 0.07% 934,940
2010-05-10 2010-05-06 98.679 7,195 +1,013 0.05% 709,993
2010-05-07 2010-05-05 101.047 6,182 +254 0.04% 624,672
2010-05-05 2010-05-03 101.047 5,928 +506 0.04% 599,006
2010-05-04 2010-04-30 101.836 5,422 -456 0.04% 552,157
2010-04-30 2010-04-28 104.994 5,878 -506 0.04% 617,155
2010-04-29 2010-04-27 104.994 6,384 +760 0.05% 670,282
2010-04-28 2010-04-26 108.941 5,624 +1,722 0.04% 612,685
2010-04-27 2010-04-23 105.784 3,902 -253 0.03% 412,767
2010-04-26 2010-04-22 99.468 4,155 -76 0.03% 413,290
2010-04-23 2010-04-21 97.889 4,231 -456 0.03% 414,169
2010-04-22 2010-04-20 93.942 4,687 -253 0.03% 440,306
2010-04-21 2010-04-19 93.153 4,940 -304 0.03% 460,174
2010-04-19 2010-04-15 94.732 5,244 +76 0.04% 496,772
2010-04-16 2010-04-14 94.732 5,168 +886 0.04% 489,572
2010-04-15 2010-04-13 96.310 4,282 -430 0.03% 412,401
2010-04-14 2010-04-12 98.679 4,712 -76 0.03% 464,974
2010-04-13 2010-04-09 97.889 4,788 +253 0.03% 468,694
2010-04-12 2010-04-08 93.153 4,535 +659 0.03% 422,447
2010-04-08 2010-04-01 93.153 3,876 +557 0.03% 361,060
2010-04-07 2010-03-31 93.942 3,319 -4,433 0.02% 311,794
2010-04-01 2010-03-30 97.100 7,752 +886 0.05% 752,718
2010-03-31 2010-03-29 98.679 6,866 -633 0.05% 677,528
2010-03-29 2010-03-25 98.679 7,499 +507 0.05% 739,991
2010-03-26 2010-03-24 98.679 6,992 +2,026 0.05% 689,961
2010-03-25 2010-03-23 101.836 4,966 -1,393 0.04% 505,719
2010-03-24 2010-03-22 100.258 6,359 +507 0.05% 637,537
2010-03-23 2010-03-19 95.521 5,852 +1,393 0.04% 558,988
2010-03-22 2010-03-18 95.521 4,459 -709 0.03% 425,928
2010-03-19 2010-03-17 90.784 5,168 -102 0.04% 469,174
2010-03-18 2010-03-16 89.995 5,270 -3,648 0.04% 474,273
2010-03-15 2010-03-11 89.995 8,918 -887 0.06% 802,575
2010-03-11 2010-03-09 86.048 9,805 -253 0.07% 843,698
2010-03-10 2010-03-08 84.469 10,058 -203 0.07% 849,588
2010-03-08 2010-03-04 81.311 10,261 +178 0.07% 834,334
2010-03-05 2010-03-03 82.890 10,083 +253 0.07% 835,781
2010-03-03 2010-03-01 84.469 9,830 -380 0.07% 830,330
2010-03-02 2010-02-26 83.679 10,210 -127 0.07% 854,368
2010-02-23 2010-02-19 78.943 10,337 +127 0.07% 816,033
2010-02-22 2010-02-18 81.311 10,210 +253 0.07% 830,187
2010-02-17 2010-02-11 79.732 9,957 +76 0.07% 793,895
2010-02-11 2010-02-09 78.153 9,881 -253 0.07% 772,235
2010-02-10 2010-02-08 78.943 10,134 +1,165 0.07% 800,008
2010-02-09 2010-02-05 80.522 8,969 +355 0.06% 722,200
2010-02-08 2010-02-04 82.101 8,614 +988 0.06% 707,215
2010-02-05 2010-02-03 83.679 7,626 +2,280 0.05% 638,140
2010-02-01 2010-01-28 81.311 5,346 -760 0.04% 434,690
2010-01-29 2010-01-27 82.101 6,106 +887 0.04% 501,306
2010-01-28 2010-01-26 80.522 5,219 -1,267 0.04% 420,243
2010-01-26 2010-01-22 84.469 6,486 +76 0.05% 547,865
2010-01-25 2010-01-21 86.048 6,410 -126 0.05% 551,566
2010-01-22 2010-01-20 87.627 6,536 +354 0.05% 572,728
2010-01-21 2010-01-19 89.205 6,182 -1,773 0.04% 551,468
2010-01-20 2010-01-18 89.205 7,955 -3,623 0.06% 709,630
2010-01-19 2010-01-15 84.469 11,578 +4,408 0.08% 977,981
2010-01-18 2010-01-14 87.627 7,170 -202 0.05% 628,283
2010-01-15 2010-01-13 86.048 7,372 +1,849 0.05% 634,344
2010-01-14 2010-01-12 89.995 5,523 +836 0.04% 497,042
2010-01-12 2010-01-08 79.732 4,687 -887 0.03% 373,706
2010-01-11 2010-01-07 77.364 5,574 -2,533 0.04% 431,227
2010-01-07 2010-01-05 77.364 8,107 +2,153 0.06% 627,190
2010-01-06 2010-01-04 75.785 5,954 +26 0.04% 451,225
2010-01-05 2009-12-31 74.996 5,928 +380 0.04% 444,575
2010-01-04 2009-12-29 74.996 5,548 +1,266 0.04% 416,077
2009-12-29 2009-12-24 73.417 4,282 -380 0.03% 314,371
2009-12-23 2009-12-21 74.996 4,662 -633 0.03% 349,630
2009-12-22 2009-12-18 74.996 5,295 +253 0.04% 397,103
2009-12-21 2009-12-17 75.785 5,042 -506 0.04% 382,109
2009-12-18 2009-12-16 76.575 5,548 -254 0.04% 424,836
2009-12-16 2009-12-14 77.364 5,802 +254 0.04% 448,866
2009-12-14 2009-12-10 75.785 5,548 +430 0.04% 420,456
2009-12-10 2009-12-08 77.364 5,118 -380 0.04% 395,949
2009-12-09 2009-12-07 77.364 5,498 +634 0.04% 425,348
2009-12-01 2009-11-27 70.259 4,864 -380 0.03% 341,741
2009-11-30 2009-11-26 73.417 5,244 -178 0.04% 384,998
2009-11-27 2009-11-25 72.627 5,422 -76 0.04% 393,786
2009-11-26 2009-11-24 72.627 5,498 +254 0.04% 399,306
2009-11-25 2009-11-23 74.206 5,244 -254 0.04% 389,138
2009-11-23 2009-11-19 73.417 5,498 +254 0.04% 403,646
2009-11-20 2009-11-18 73.417 5,244 -380 0.04% 384,998
2009-11-19 2009-11-17 70.259 5,624 +1,038 0.04% 395,138
2009-11-17 2009-11-13 70.259 4,586 +380 0.03% 322,209
2009-11-16 2009-11-12 70.259 4,206 -253 0.03% 295,510
2009-11-10 2009-11-06 71.049 4,459 -380 0.03% 316,806
2009-10-27 2009-10-22 68.680 4,839 -253 0.03% 332,344
2009-10-23 2009-10-21 68.680 5,092 +633 0.04% 349,720
2009-10-20 2009-10-16 74.206 4,459 -380 0.03% 330,886
2009-10-19 2009-10-15 71.838 4,839 +101 0.03% 347,624
2009-10-16 2009-10-14 71.838 4,738 -253 0.03% 340,369
2009-10-15 2009-10-13 71.049 4,991 +25 0.04% 354,604
2009-10-14 2009-10-12 71.838 4,966 -202 0.04% 356,748
2009-10-12 2009-10-08 71.838 5,168 +126 0.04% 371,259
2009-10-07 2009-10-05 67.891 5,042 -380 0.04% 342,306
2009-10-05 2009-09-30 68.680 5,422 -684 0.04% 372,385
2009-09-22 2009-09-18 67.891 6,106 +304 0.04% 414,542
2009-09-21 2009-09-17 68.680 5,802 -253 0.04% 398,483
2009-09-17 2009-09-15 67.101 6,055 +253 0.04% 406,299
2009-09-15 2009-09-11 71.838 5,802 -152 0.04% 416,804
2009-09-09 2009-09-07 67.891 5,954 -506 0.04% 404,222
2009-09-08 2009-09-04 68.680 6,460 +380 0.05% 443,675
2009-09-03 2009-09-01 63.944 6,080 +506 0.04% 388,778
2009-09-02 2009-08-31 64.733 5,574 +51 0.04% 360,823
2009-09-01 2009-08-28 66.312 5,523 +51 0.04% 366,241
2009-08-31 2009-08-27 68.680 5,472 -659 0.04% 375,819
2009-08-28 2009-08-26 74.206 6,131 -152 0.04% 454,959
2009-08-27 2009-08-25 74.206 6,283 +760 0.04% 466,238
2009-08-26 2009-08-24 74.996 5,523 -507 0.04% 414,202
2009-08-25 2009-08-21 73.417 6,030 +26 0.04% 442,704
2009-08-24 2009-08-20 74.996 6,004 +506 0.04% 450,275
2009-08-18 2009-08-14 78.153 5,498 +102 0.04% 429,688
2009-08-17 2009-08-13 78.943 5,396 +25 0.04% 425,976
2009-08-14 2009-08-12 79.732 5,371 -1,621 0.04% 428,242
2009-08-13 2009-08-11 79.732 6,992 +253 0.05% 557,489
2009-08-12 2009-08-10 77.364 6,739 -177 0.05% 521,356
2009-08-11 2009-08-07 74.206 6,916 -127 0.05% 513,211
2009-08-10 2009-08-06 78.153 7,043 -51 0.05% 550,435
2009-08-06 2009-08-04 78.943 7,094 -253 0.05% 560,021
2009-08-05 2009-08-03 80.522 7,347 -1,495 0.05% 591,593
2009-08-04 2009-07-31 81.311 8,842 +127 0.06% 718,954
2009-08-03 2009-07-30 82.101 8,715 -178 0.06% 715,507
2009-07-31 2009-07-29 79.732 8,893 -3,673 0.06% 709,060
2009-07-30 2009-07-28 82.101 12,566 +3,851 0.09% 1,031,677
2009-07-29 2009-07-27 77.364 8,715 -1,495 0.06% 674,228
2009-07-28 2009-07-24 72.627 10,210 -25 0.07% 741,527
2009-07-24 2009-07-22 72.627 10,235 -102 0.07% 743,342
2009-07-23 2009-07-21 72.627 10,337 -886 0.07% 750,750
2009-07-22 2009-07-20 72.627 11,223 +101 0.08% 815,098
2009-07-21 2009-07-17 70.259 11,122 -127 0.08% 781,423
2009-07-20 2009-07-16 66.312 11,249 -1,773 0.08% 745,944
2009-07-17 2009-07-15 65.523 13,022 +1,267 0.09% 853,236
2009-07-16 2009-07-14 65.523 11,755 +126 0.08% 770,218
2009-07-15 2009-07-13 64.733 11,629 -760 0.08% 752,782
2009-07-14 2009-07-10 64.733 12,389 -785 0.09% 801,980
2009-07-13 2009-07-09 65.523 13,174 -279 0.09% 863,195
2009-07-09 2009-07-07 63.944 13,453 +254 0.10% 860,235
2009-07-07 2009-07-03 63.944 13,199 -3,421 0.09% 843,994
2009-07-06 2009-07-02 63.154 16,620 -3,369 0.12% 1,049,625
2009-07-03 2009-06-30 64.733 19,989 -253 0.14% 1,293,952
2009-06-30 2009-06-26 67.101 20,242 +785 0.14% 1,358,268
2009-06-26 2009-06-24 67.101 19,457 -152 0.14% 1,305,593
2009-06-25 2009-06-23 66.312 19,609 -760 0.14% 1,300,313
2009-06-24 2009-06-22 69.470 20,369 +279 0.14% 1,415,030
2009-06-23 2009-06-19 71.049 20,090 -558 0.14% 1,427,367
2009-06-22 2009-06-18 64.733 20,648 -127 0.15% 1,336,611
2009-06-18 2009-06-16 65.523 20,775 -126 0.15% 1,361,232
2009-06-17 2009-06-15 66.312 20,901 +1,013 0.15% 1,385,988
2009-06-16 2009-06-12 69.470 19,888 +760 0.14% 1,381,615
2009-06-15 2009-06-11 71.049 19,128 +304 0.14% 1,359,018
2009-06-12 2009-06-10 70.259 18,824 -532 0.13% 1,322,559
2009-06-11 2009-06-09 71.049 19,356 +1,647 0.14% 1,375,217
2009-06-10 2009-06-08 76.575 17,709 -1,495 0.13% 1,356,060
2009-06-09 2009-06-05 76.575 19,204 -4,231 0.14% 1,470,539
2009-06-08 2009-06-04 76.575 23,435 +659 0.17% 1,794,526
2009-06-05 2009-06-03 77.364 22,776 +18,444 0.16% 1,762,044
2009-06-04 2009-06-02 72.627 4,332 -2,407 0.03% 314,622
2009-06-03 2009-06-01 67.891 6,739 +1,647 0.05% 457,517
2009-06-02 2009-05-29 67.891 5,092 -1,875 0.04% 345,701
2009-06-01 2009-05-27 67.101 6,967 +735 0.05% 467,496
2009-05-29 2009-05-26 70.259 6,232 -482 0.04% 437,855
2009-05-27 2009-05-25 67.891 6,714 -76 0.05% 455,820
2009-05-26 2009-05-22 67.891 6,790 +178 0.05% 460,979
2009-05-25 2009-05-21 71.838 6,612 -507 0.05% 474,993
2009-05-22 2009-05-20 71.838 7,119 +2,787 0.05% 511,415
2009-05-21 2009-05-19 69.470 4,332 -254 0.03% 300,943
2009-05-20 2009-05-18 62.365 4,586 -608 0.03% 286,005
2009-05-15 2009-05-13 64.733 5,194 -506 0.04% 336,224
2009-05-14 2009-05-12 66.312 5,700 +253 0.04% 377,979
2009-05-13 2009-05-11 64.901 5,447 -2,094 0.04% 353,517
2009-05-11 2009-05-07 63.490 7,541 +1,842 0.05% 478,780
2009-05-08 2009-05-06 61.374 5,699 -425 0.04% 349,770
2009-05-06 2009-05-04 58.552 6,124 +170 0.04% 358,573
2009-05-05 2009-04-30 57.141 5,954 +142 0.04% 340,219
2009-04-30 2009-04-28 54.319 5,812 +284 0.04% 315,705
2009-04-29 2009-04-27 56.436 5,528 -14,913 0.04% 311,977
2009-04-28 2009-04-24 59.258 20,441 +454 0.13% 1,211,284
2009-04-27 2009-04-23 59.258 19,987 -511 0.13% 1,184,381
2009-04-24 2009-04-22 56.436 20,498 +5,614 0.13% 1,156,821
2009-04-22 2009-04-20 60.668 14,884 +8,222 0.09% 902,990
2009-04-21 2009-04-17 57.141 6,662 -3,658 0.04% 380,675
2009-04-20 2009-04-16 57.141 10,320 -2,665 0.07% 589,698
2009-04-17 2009-04-15 57.847 12,985 +6,238 0.08% 751,139
2009-04-16 2009-04-14 55.730 6,747 +2,268 0.04% 376,013
2009-04-15 2009-04-09 55.730 4,479 -1,390 0.03% 249,616
2009-04-14 2009-04-08 54.319 5,869 +851 0.04% 318,801
2009-04-09 2009-04-07 56.436 5,018 -737 0.03% 283,195
2009-04-08 2009-04-06 53.614 5,755 -879 0.04% 308,549
2009-04-06 2009-04-02 55.025 6,634 -3,232 0.04% 365,035
2009-04-03 2009-04-01 55.730 9,866 -1,531 0.06% 549,836
2009-04-02 2009-03-31 47.970 11,397 +425 0.07% 546,719
2009-04-01 2009-03-30 47.265 10,972 -142 0.07% 518,591
2009-03-31 2009-03-27 45.854 11,114 +964 0.07% 509,622
2009-03-30 2009-03-26 46.560 10,150 +5,330 0.06% 472,579
2009-03-27 2009-03-25 43.738 4,820 +596 0.03% 210,816
2009-03-26 2009-03-24 42.327 4,224 +1,531 0.03% 178,789
2009-03-24 2009-03-20 41.621 2,693 +283 0.02% 112,086
2009-03-23 2009-03-19 40.916 2,410 +284 0.02% 98,607
2009-03-18 2009-03-16 42.327 2,126 -709 0.01% 89,987
2009-02-23 2009-02-19 41.621 2,835 -822 0.02% 117,997
2009-02-20 2009-02-18 41.621 3,657 +170 0.02% 152,209
2009-02-19 2009-02-17 42.327 3,487 -28 0.02% 147,594
2009-02-18 2009-02-16 39.505 3,515 +708 0.02% 138,860
2009-02-17 2009-02-13 37.389 2,807 +993 0.02% 104,950
2009-02-16 2009-02-12 35.272 1,814 +708 0.01% 63,984
2009-02-13 2009-02-11 35.978 1,106 +284 0.01% 39,791
2009-01-15 2009-01-13 38.094 822 -709 0.01% 31,313
2009-01-14 2009-01-12 39.505 1,531 +709 0.01% 60,482
2009-01-12 2009-01-08 42.327 822 -227 0.01% 34,793
2009-01-09 2009-01-07 45.149 1,049 -142 0.01% 47,361
2009-01-07 2009-01-05 36.683 1,191 +369 0.01% 43,690
2008-12-23 2008-12-19 37.389 822 +113 0.01% 30,734
2008-12-15 2008-12-11 38.800 709 -113 0.00% 27,509
2008-11-10 2008-11-06 38.800 822 +113 0.01% 31,893
2008-11-07 2008-11-05 42.327 709 -113 0.00% 30,010
2008-10-14 2008-10-10 35.272 822 -369 0.01% 28,994
2008-09-17 2008-09-12 49.381 1,191 -680 0.01% 58,813
2008-09-10 2008-09-08 48.676 1,871 -57 0.01% 91,073
2008-09-04 2008-09-02 60.668 1,928 +340 0.01% 116,969
2008-08-27 2008-08-25 67.017 1,588 -28 0.01% 106,424
2008-08-20 2008-08-18 74.072 1,616 +425 0.01% 119,700
2008-08-18 2008-08-14 74.072 1,191 -312 0.01% 88,220
2008-08-14 2008-08-12 73.367 1,503 -28 0.01% 110,270
2008-08-08 2008-08-05 79.010 1,531 +113 0.01% 120,964
2008-07-28 2008-07-24 81.832 1,418 +29 0.01% 116,038
2008-07-14 2008-07-10 91.708 1,389 +312 0.01% 127,383
2008-06-20 2008-06-18 102.290 1,077 -426 0.01% 110,166
2008-06-19 2008-06-17 98.763 1,503 +114 0.01% 148,440
2008-06-18 2008-06-16 94.530 1,389 +85 0.01% 131,302
2008-06-12 2008-06-10 91.708 1,304 -28 0.01% 119,587
2008-06-06 2008-06-04 91.003 1,332 +283 0.01% 121,216
2008-06-03 2008-05-30 98.763 1,049 +57 0.01% 103,602
2008-06-02 2008-05-29 95.941 992 -1,049 0.01% 95,173
2008-05-30 2008-05-28 90.297 2,041 +425 0.01% 184,297
2008-05-29 2008-05-27 90.297 1,616 +624 0.01% 145,920
2008-05-21 2008-05-19 98.763 992 -1,333 0.01% 97,973
2008-05-19 2008-05-15 102.519 2,325 -91 0.01% 238,357
2008-05-16 2008-05-14 93.693 2,416 +1,680 0.01% 226,362
2008-05-14 2008-05-09 90.977 736 -560 0.00% 66,959
2008-05-13 2008-05-08 90.977 1,296 +560 0.01% 117,906
2008-05-05 2008-04-30 96.409 736 -236 0.00% 70,957
2008-05-02 2008-04-29 96.409 972 -206 0.01% 93,709
2008-04-29 2008-04-25 94.372 1,178 -1,179 0.01% 111,170
2008-03-04 2008-02-29 108.629 2,357 -736 0.01% 256,040
2008-02-01 2008-01-30 95.730 3,093 -147 0.02% 296,092
2008-01-31 2008-01-29 95.051 3,240 +147 0.02% 307,964
2008-01-03 2007-12-31 104.556 3,093 -147 0.02% 323,391
2008-01-02 2007-12-27 109.308 3,240 +147 0.02% 354,159
2007-12-28 2007-12-24 112.024 3,093 -412 0.02% 346,491
2007-12-27 2007-12-20 112.024 3,505 -354 0.02% 392,644
2007-11-30 2007-11-28 90.977 3,859 -88 0.02% 351,081
2007-11-23 2007-11-21 106.593 3,947 +294 0.02% 420,721
2007-11-16 2007-11-14 110.666 3,653 +737 0.02% 404,264
2007-11-14 2007-11-12 110.666 2,916 +766 0.02% 322,703
2007-11-09 2007-11-07 110.666 2,150 +294 0.01% 237,932
2007-11-06 2007-11-02 115.419 1,856 +619 0.01% 214,217
2007-10-29 2007-10-25 115.419 1,237 -295 0.01% 142,773
2007-10-24 2007-10-22 118.813 1,532 +678 0.01% 182,022
2007-10-18 2007-10-16 118.813 854 -177 0.01% 101,467
2007-10-17 2007-10-15 119.492 1,031 +88 0.01% 123,197
2007-09-12 2007-09-10 105.235 943 +177 0.01% 99,236
2007-09-11 2007-09-07 100.482 766 +177 0.00% 76,969
2007-09-10 2007-09-06 90.977 589 +294 0.00% 53,586
2007-09-06 2007-09-04 81.472 295 +295 0.00% 24,034
2007-08-28 2007-08-24 76.041 0 -147
2007-08-27 2007-08-23 80.793 147 +147 0.00% 11,877
2007-08-03 2007-08-01 97.766 0 -88
2007-07-24 2007-07-20 112.024 88 -30 0.00% 9,858
2007-07-23 2007-07-19 108.629 118 -884 0.00% 12,818
2007-07-17 2007-07-13 95.051 1,002 +177 0.01% 95,241
2007-07-16 2007-07-12 97.766 825 +737 0.01% 80,657
2007-07-04 2007-06-29 107.272 88 -295 0.00% 9,440
2007-07-03 2007-06-28 109.987 383 -295 0.00% 42,125
2007-06-26 2007-06-22 114.061 678 0.00% 77,333

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