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: FB SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.650 332,776 +0 0.01% 1,880,184
2025-10-13 2025-10-09 5.660 332,776 +0 0.01% 1,883,512
2025-10-10 2025-10-08 5.560 332,776 +0 0.01% 1,850,235
2025-10-09 2025-10-06 5.640 332,776 +0 0.01% 1,876,857
2025-10-08 2025-10-03 5.730 332,776 +0 0.01% 1,906,806
2025-10-06 2025-10-02 5.700 332,776 +0 0.01% 1,896,823
2025-10-03 2025-09-30 5.690 332,776 +0 0.01% 1,893,495
2025-10-02 2025-09-29 5.580 332,776 +0 0.01% 1,856,890
2025-09-30 2025-09-26 5.560 332,776 +0 0.01% 1,850,235
2025-09-29 2025-09-25 5.510 332,776 +0 0.01% 1,833,596
2025-09-26 2025-09-24 5.620 332,776 +0 0.01% 1,870,201
2025-09-25 2025-09-23 5.680 332,776 +0 0.01% 1,890,168
2025-09-24 2025-09-22 5.610 332,776 +0 0.01% 1,866,873
2025-09-23 2025-09-19 5.680 332,776 +20,000 0.01% 1,890,168
2025-09-10 2025-09-08 5.805 312,776 +8,359 0.01% 1,815,710
2025-07-29 2025-07-25 6.637 304,417 -1,946 0.01% 2,020,534
2025-06-12 2025-06-10 4.870 306,363 +1,227 0.01% 1,492,036
2025-05-27 2025-05-23 4.706 305,136 -9,733 0.01% 1,435,898
2025-04-03 2025-04-01 4.864 314,869 +19,011 0.01% 1,531,503
2025-02-24 2025-02-20 4.800 295,858 -9,437 0.01% 1,420,224
2025-02-07 2025-02-05 4.716 305,295 -7,549 0.01% 1,439,643
2025-01-22 2025-01-20 4.811 312,844 +5,662 0.01% 1,505,078
2025-01-14 2025-01-10 4.641 307,182 -18,874 0.01% 1,425,756
2025-01-03 2024-12-31 4.875 326,056 -1,887 0.01% 1,589,371
2024-12-16 2024-12-12 4.800 327,943 +5,662 0.01% 1,574,243
2024-12-12 2024-12-10 4.747 322,281 -3,775 0.01% 1,529,988
2024-12-06 2024-12-04 4.726 326,056 +3,775 0.01% 1,540,999
2024-11-29 2024-11-27 4.610 322,281 +5,662 0.01% 1,485,591
2024-11-21 2024-11-19 4.631 316,619 +951 0.01% 1,466,201
2024-11-15 2024-11-13 4.546 315,668 -9,436 0.01% 1,435,037
2024-11-11 2024-11-07 4.747 325,104 +9,436 0.01% 1,543,389
2024-10-22 2024-10-18 4.959 315,668 +1,888 0.01% 1,565,495
2024-10-04 2024-10-02 5.214 313,780 -1,888 0.01% 1,635,933
2024-10-03 2024-09-30 5.023 315,668 -15,098 0.01% 1,585,565
2024-09-11 2024-09-09 4.734 330,766 +9,450 0.01% 1,565,939
2024-09-03 2024-08-30 5.062 321,316 +1,833 0.01% 1,626,352
2024-08-22 2024-08-20 5.225 319,483 -1,833 0.01% 1,669,351
2024-08-12 2024-08-08 5.029 321,316 +1,833 0.01% 1,615,837
2024-06-24 2024-06-20 5.891 319,483 +1,834 0.01% 1,881,940
2024-06-19 2024-06-17 5.891 317,649 +1,069 0.01% 1,871,137
2024-06-18 2024-06-14 6.054 316,580 -56 0.01% 1,916,641
2024-06-12 2024-06-07 6.294 316,636 +18,334 0.01% 1,992,968
2024-05-22 2024-05-20 5.869 298,302 -1,833 0.01% 1,750,664
2024-05-20 2024-05-16 5.662 300,135 +1,833 0.01% 1,699,215
2024-05-17 2024-05-14 5.792 298,302 -3,667 0.01% 1,727,886
2024-04-15 2024-04-11 5.326 301,969 +10,044 0.01% 1,608,273
2024-04-10 2024-04-08 5.224 291,925 +1,773 0.01% 1,525,133
2024-04-08 2024-04-03 5.473 290,152 -5,318 0.01% 1,587,899
2024-04-05 2024-04-02 5.224 295,470 -7,089 0.01% 1,543,654
2024-04-02 2024-03-27 4.649 302,559 -7,090 0.01% 1,406,574
2024-03-28 2024-03-26 4.604 309,649 +7,090 0.01% 1,425,559
2024-03-21 2024-03-19 4.897 302,559 +8,862 0.01% 1,481,683
2024-03-20 2024-03-18 5.078 293,697 -7,090 0.01% 1,491,308
2024-03-18 2024-03-14 5.010 300,787 +7,090 0.01% 1,506,945
2024-03-07 2024-03-05 5.044 293,697 -7,090 0.01% 1,481,366
2024-03-05 2024-03-01 5.112 300,787 +7,090 0.01% 1,537,491
2024-03-04 2024-02-29 5.270 293,697 -7,090 0.01% 1,547,647
2024-03-01 2024-02-28 5.168 300,787 +7,090 0.01% 1,554,462
2024-02-23 2024-02-21 5.349 293,697 -7,090 0.01% 1,570,845
2024-02-21 2024-02-19 5.179 300,787 +7,090 0.01% 1,557,856
2024-02-19 2024-02-15 5.213 293,697 -7,090 0.01% 1,531,077
2024-02-16 2024-02-14 5.134 300,787 +10,635 0.01% 1,544,279
2024-02-02 2024-01-31 5.394 290,152 -7,090 0.01% 1,564,980
2024-02-01 2024-01-30 5.473 297,242 +7,090 0.01% 1,626,700
2023-11-23 2023-11-21 5.777 290,152 +828 0.01% 1,676,297
2023-11-20 2023-11-16 5.698 289,324 -3,545 0.01% 1,648,661
2023-11-14 2023-11-10 5.315 292,869 -1,773 0.01% 1,556,502
2023-10-12 2023-10-10 5.191 294,642 +1,773 0.01% 1,529,354
2023-10-06 2023-10-04 5.360 292,869 -1,773 0.01% 1,569,721
2023-10-04 2023-09-29 5.777 294,642 -3,545 0.01% 1,702,237
2023-09-20 2023-09-18 5.552 298,187 -1,772 0.01% 1,655,424
2023-09-11 2023-09-06 5.464 299,959 +8,830 0.01% 1,639,048
2023-07-21 2023-07-19 5.371 291,129 -6,881 0.01% 1,563,721
2023-07-10 2023-07-06 5.290 298,010 +6,881 0.01% 1,576,428
2023-07-04 2023-06-30 5.418 291,129 -6,881 0.01% 1,577,260
2023-07-03 2023-06-29 5.360 298,010 +6,881 0.01% 1,597,216
2023-06-28 2023-06-26 5.487 291,129 -3,441 0.01% 1,597,568
2023-06-27 2023-06-23 5.464 294,570 +3,441 0.01% 1,609,601
2023-06-21 2023-06-19 5.755 291,129 -6,241 0.01% 1,675,415
2023-06-20 2023-06-16 5.743 297,370 +6,882 0.01% 1,707,874
2023-05-29 2023-05-24 5.860 290,488 +3,440 0.01% 1,702,121
2023-05-22 2023-05-18 6.371 287,048 +1,720 0.01% 1,828,803
2023-05-12 2023-05-10 6.848 285,328 -1,720 0.01% 1,953,851
2023-05-11 2023-05-09 6.627 287,048 -3,440 0.01% 1,902,222
2023-05-04 2023-05-02 6.185 290,488 -8,602 0.01% 1,796,684
2023-04-27 2023-04-25 5.604 299,090 +8,602 0.01% 1,676,026
2023-04-18 2023-04-14 5.615 290,488 -30,965 0.01% 1,631,200
2023-04-17 2023-04-13 5.939 321,453 +13,762 0.01% 1,909,259
2023-04-14 2023-04-12 5.928 307,691 +7,153 0.01% 1,823,858
2023-04-12 2023-04-06 5.654 300,538 +16,802 0.01% 1,699,182
2023-04-04 2023-03-31 6.237 283,736 -6,721 0.01% 1,769,671
2023-03-28 2023-03-24 6.630 290,457 +5,041 0.01% 1,925,679
2023-03-27 2023-03-23 6.785 285,416 +1,680 0.01% 1,936,422
2023-03-24 2023-03-22 6.975 283,736 -1,680 0.01% 1,979,060
2023-02-09 2023-02-07 6.689 285,416 +1,680 0.01% 1,909,244
2023-02-08 2023-02-06 6.630 283,736 +5,041 0.01% 1,881,120
2022-11-22 2022-11-18 6.666 278,695 -85,694 0.01% 1,857,651
2022-11-17 2022-11-15 6.523 364,389 +917 0.01% 2,376,800
2022-11-04 2022-11-02 5.213 363,472 -1,680 0.01% 1,894,924
2022-10-13 2022-10-11 5.059 365,152 +1,680 0.01% 1,847,181
2022-10-07 2022-10-05 5.654 363,472 -1,680 0.01% 2,054,998
2022-10-06 2022-10-03 5.273 365,152 +1,680 0.01% 1,925,415
2022-09-20 2022-09-16 6.058 363,472 +25,204 0.01% 2,202,093
2022-09-13 2022-09-08 6.333 338,268 +10,822 0.01% 2,142,082
2022-09-02 2022-08-31 6.259 327,446 +16,266 0.01% 2,049,394
2022-08-29 2022-08-25 6.419 311,180 -6,506 0.01% 1,997,332
2022-08-26 2022-08-24 6.308 317,686 -11,386 0.01% 2,003,934
2022-08-19 2022-08-17 6.111 329,072 -11,386 0.01% 2,011,015
2022-08-18 2022-08-16 6.001 340,458 +1,627 0.01% 2,042,920
2022-08-15 2022-08-11 6.234 338,831 -1,627 0.01% 2,112,317
2022-08-12 2022-08-10 5.853 340,458 +17,892 0.01% 1,992,684
2022-08-10 2022-08-08 6.628 322,566 +6,506 0.01% 2,137,841
2022-08-09 2022-08-05 6.701 316,060 +24,398 0.01% 2,118,040
2022-08-08 2022-08-04 6.628 291,662 +4,880 0.01% 1,933,021
2022-08-04 2022-08-02 6.787 286,782 +3,253 0.01% 1,946,521
2022-07-20 2022-07-18 6.861 283,529 -4,880 0.01% 1,945,359
2022-07-19 2022-07-15 6.640 288,409 +4,880 0.01% 1,915,008
2022-07-06 2022-07-04 7.046 283,529 -4,880 0.01% 1,997,653
2022-07-05 2022-06-30 6.812 288,409 +4,880 0.01% 1,964,656
2022-06-30 2022-06-28 7.144 283,529 -1,627 0.01% 2,025,544
2022-06-10 2022-06-08 7.451 285,156 +1,627 0.01% 2,124,825
2022-06-07 2022-06-02 7.574 283,529 -1,627 0.01% 2,147,565
2022-05-31 2022-05-27 7.156 285,156 +787 0.01% 2,040,674
2022-05-24 2022-05-20 7.021 284,369 +1,627 0.01% 1,996,579
2022-05-23 2022-05-19 7.144 282,742 -1,627 0.01% 2,019,922
2022-05-18 2022-05-16 6.861 284,369 +8,133 0.01% 1,951,122
2022-05-10 2022-05-05 6.824 276,236 +8,133 0.01% 1,885,130
2022-04-19 2022-04-13 7.279 268,103 -17,892 0.01% 1,951,603
2022-04-13 2022-04-11 7.790 285,995 +9,500 0.01% 2,227,928
2022-04-06 2022-04-01 8.018 276,495 -9,489 0.01% 2,216,862
2022-04-04 2022-03-31 7.714 285,984 +9,489 0.01% 2,206,143
2022-03-29 2022-03-25 7.828 276,495 +7,907 0.01% 2,164,412
2022-03-24 2022-03-22 8.018 268,588 +7,908 0.01% 2,153,466
2022-03-18 2022-03-16 7.095 260,680 -1,582 0.01% 1,849,408
2022-03-17 2022-03-15 6.880 262,262 +1,582 0.01% 1,804,248
2022-03-16 2022-03-14 7.588 260,680 -1,582 0.01% 1,977,976
2022-03-09 2022-03-07 7.600 262,262 +1,582 0.01% 1,993,297
2022-03-08 2022-03-04 7.929 260,680 +1,581 0.01% 2,066,985
2022-03-07 2022-03-03 8.005 259,099 -1,581 0.01% 2,074,109
2022-03-04 2022-03-02 7.765 260,680 +1,581 0.01% 2,024,129
2022-03-01 2022-02-25 8.030 259,099 -1,581 0.01% 2,080,662
2022-02-28 2022-02-24 8.106 260,680 -7,908 0.01% 2,113,138
2022-02-25 2022-02-23 8.195 268,588 +1,582 0.01% 2,201,018
2022-02-16 2022-02-14 8.599 267,006 +1,581 0.01% 2,296,106
2022-02-14 2022-02-10 8.814 265,425 -9,489 0.01% 2,339,573
2022-02-11 2022-02-09 8.498 274,914 +7,908 0.01% 2,336,298
2022-01-28 2022-01-26 8.068 267,006 -39,538 0.01% 2,154,288
2022-01-25 2022-01-21 8.410 306,544 -1,581 0.01% 2,577,962
2022-01-24 2022-01-20 8.207 308,125 +3,163 0.01% 2,528,912
2022-01-21 2022-01-19 8.397 304,962 +4,744 0.01% 2,560,801
2022-01-17 2022-01-13 8.410 300,218 -1,581 0.01% 2,524,762
2022-01-13 2022-01-11 8.397 301,799 +7,907 0.01% 2,534,241
2022-01-12 2022-01-10 8.309 293,892 +7,908 0.01% 2,441,829
2022-01-11 2022-01-07 8.372 285,984 +15,815 0.01% 2,394,208
2022-01-10 2022-01-06 8.372 270,169 +7,907 0.01% 2,261,807
2022-01-07 2022-01-05 8.486 262,262 +1,582 0.01% 2,225,461
2021-12-29 2021-12-24 8.524 260,680 -3,163 0.01% 2,221,926
2021-12-22 2021-12-20 8.220 263,843 -1,582 0.01% 2,168,808
2021-12-20 2021-12-16 8.245 265,425 +1,582 0.01% 2,188,525
2021-12-13 2021-12-09 8.587 263,843 +7,907 0.01% 2,265,570
2021-12-10 2021-12-08 8.536 255,936 +3,163 0.01% 2,184,727
2021-12-07 2021-12-03 8.498 252,773 -11,070 0.01% 2,148,137
2021-11-23 2021-11-19 7.740 263,843 +7,907 0.01% 2,042,016
2021-11-18 2021-11-16 7.891 255,936 +1,582 0.01% 2,019,659
2021-11-17 2021-11-15 8.422 254,354 -1,582 0.01% 2,142,273
2021-11-11 2021-11-09 7.752 255,936 -7,907 0.01% 1,984,056
2021-11-08 2021-11-04 7.651 263,843 +7,907 0.01% 2,018,659
2021-11-01 2021-10-28 8.106 255,936 +1,582 0.01% 2,074,682
2021-10-28 2021-10-26 8.258 254,354 -1,582 0.01% 2,100,457
2021-10-26 2021-10-22 8.043 255,936 +1,582 0.01% 2,058,499
2021-10-25 2021-10-21 8.233 254,354 -1,582 0.01% 2,094,024
2021-10-19 2021-10-15 8.106 255,936 +1,582 0.01% 2,074,682
2021-10-15 2021-10-11 8.498 254,354 +1,581 0.01% 2,161,573
2021-10-12 2021-10-08 8.979 252,773 -1,581 0.01% 2,269,609
2021-10-07 2021-10-05 8.802 254,354 -1,582 0.01% 2,238,772
2021-10-04 2021-09-29 8.422 255,936 +1,582 0.01% 2,155,598
2021-09-30 2021-09-28 8.701 254,354 -1,582 0.01% 2,213,039
2021-09-27 2021-09-23 8.473 255,936 -7,907 0.01% 2,168,544
2021-09-24 2021-09-21 8.283 263,843 -1,582 0.01% 2,185,491
2021-09-21 2021-09-17 8.068 265,425 -1,581 0.01% 2,141,532
2021-09-10 2021-09-08 7.841 267,006 -1,582 0.01% 2,093,509
2021-09-08 2021-09-06 8.242 268,588 +9,965 0.01% 2,213,585
2021-09-07 2021-09-03 8.410 258,623 -7,705 0.01% 2,175,094
2021-09-03 2021-09-01 8.306 266,328 +1,541 0.01% 2,212,243
2021-09-01 2021-08-30 8.268 264,787 -1,541 0.01% 2,189,132
2021-08-04 2021-08-02 7.437 266,328 -1,541 0.01% 1,980,648
2021-08-03 2021-07-30 7.190 267,869 +1,541 0.01% 1,926,053
2021-07-30 2021-07-28 7.125 266,328 -1,541 0.01% 1,897,689
2021-07-29 2021-07-27 7.164 267,869 +1,541 0.01% 1,919,099
2021-07-06 2021-07-02 8.125 266,328 -1,541 0.01% 2,163,850
2021-07-02 2021-06-29 7.865 267,869 +1,541 0.01% 2,106,837
2021-06-25 2021-06-23 8.151 266,328 -1,541 0.01% 2,170,763
2021-06-22 2021-06-18 8.177 267,869 +9,246 0.01% 2,190,277
2021-06-21 2021-06-17 8.514 258,623 -1,541 0.01% 2,201,947
2021-06-08 2021-06-04 8.164 260,164 -1,541 0.01% 2,123,899
2021-06-01 2021-05-28 8.190 261,705 +9,246 0.01% 2,143,272
2021-05-21 2021-05-18 8.696 252,459 +1,541 0.01% 2,195,339
2021-05-18 2021-05-14 8.605 250,918 +1,541 0.01% 2,159,142
2021-05-17 2021-05-13 8.631 249,377 -1,541 0.01% 2,152,355
2021-05-14 2021-05-12 8.878 250,918 +4,623 0.01% 2,227,532
2021-05-13 2021-05-11 9.358 246,295 -3,082 0.01% 2,304,766
2021-05-12 2021-05-10 9.280 249,377 +3,082 0.01% 2,314,187
2021-05-10 2021-05-06 9.332 246,295 -1,541 0.01% 2,298,373
2021-05-07 2021-05-05 8.891 247,836 +1,541 0.01% 2,203,388
2021-05-05 2021-05-03 8.878 246,295 -1,541 0.01% 2,186,491
2021-05-03 2021-04-29 8.631 247,836 +1,541 0.01% 2,139,055
2021-04-30 2021-04-28 8.436 246,295 -1,541 0.01% 2,077,806
2021-04-28 2021-04-26 8.293 247,836 +1,541 0.01% 2,055,423
2021-04-27 2021-04-23 8.371 246,295 -4,623 0.01% 2,061,822
2021-04-26 2021-04-22 8.229 250,918 -6,164 0.01% 2,064,700
2021-04-23 2021-04-21 8.138 257,082 -1,541 0.01% 2,092,065
2021-04-20 2021-04-16 8.099 258,623 +1,541 0.01% 2,094,535
2021-04-19 2021-04-15 8.164 257,082 -3,082 0.01% 2,098,738
2021-04-16 2021-04-14 8.618 260,164 +3,082 0.01% 2,242,038
2021-04-15 2021-04-13 8.551 257,082 +5,465 0.01% 2,198,330
2021-04-13 2021-04-09 8.484 251,617 -2,999 0.01% 2,134,815
2021-04-12 2021-04-08 8.738 254,616 -2,998 0.01% 2,224,796
2021-04-09 2021-04-07 8.378 257,614 +2,998 0.01% 2,158,203
2021-04-08 2021-04-01 8.471 254,616 -22,488 0.01% 2,156,863
2021-04-07 2021-03-31 7.551 277,104 +8,995 0.01% 2,092,293
2021-04-01 2021-03-30 7.617 268,109 +2,999 0.01% 2,042,258
2021-03-31 2021-03-29 7.844 265,110 +13,493 0.01% 2,079,537
2021-03-29 2021-03-25 7.631 251,617 +1,499 0.01% 1,919,991
2021-03-22 2021-03-18 8.364 250,118 -1,499 0.01% 2,092,067
2021-03-19 2021-03-17 8.271 251,617 +1,499 0.01% 2,081,109
2021-03-16 2021-03-12 8.324 250,118 -2,998 0.01% 2,082,057
2021-03-15 2021-03-11 8.204 253,116 -1,500 0.01% 2,076,624
2021-03-10 2021-03-08 7.764 254,616 +8,996 0.01% 1,976,842
2021-03-05 2021-03-03 8.057 245,620 +2,998 0.01% 1,979,082
2021-03-04 2021-03-02 8.511 242,622 -22,488 0.01% 2,064,971
2021-03-03 2021-03-01 7.751 265,110 -1,499 0.01% 2,054,780
2021-03-01 2021-02-25 7.631 266,609 +1,499 0.01% 2,034,389
2021-02-23 2021-02-19 7.604 265,110 -1,499 0.01% 2,015,878
2021-02-22 2021-02-18 7.644 266,609 +2,998 0.01% 2,037,946
2021-02-19 2021-02-17 7.777 263,611 -1,499 0.01% 2,050,195
2021-02-18 2021-02-16 7.697 265,110 +1,499 0.01% 2,040,634
2021-02-17 2021-02-11 7.631 263,611 -1,499 0.01% 2,011,513
2021-02-09 2021-02-05 7.484 265,110 +1,499 0.01% 1,984,048
2021-02-04 2021-02-02 7.604 263,611 -1,499 0.01% 2,004,479
2021-02-03 2021-02-01 7.631 265,110 -1,499 0.01% 2,022,951
2021-02-01 2021-01-28 7.257 266,609 -1,500 0.01% 1,934,804
2021-01-28 2021-01-26 7.324 268,109 +2,999 0.01% 1,963,572
2021-01-26 2021-01-22 7.511 265,110 -25,487 0.01% 1,991,121
2021-01-25 2021-01-21 7.884 290,597 +26,986 0.01% 2,291,088
2021-01-22 2021-01-20 7.831 263,611 -7,496 0.01% 2,064,262
2021-01-20 2021-01-18 7.604 271,107 -1,499 0.01% 2,061,478
2021-01-15 2021-01-13 7.631 272,606 +1,499 0.01% 2,080,150
2021-01-14 2021-01-12 7.724 271,107 -1,499 0.01% 2,094,028
2021-01-12 2021-01-08 7.190 272,606 +1,499 0.01% 1,960,141
2021-01-11 2021-01-07 7.364 271,107 -1,499 0.01% 1,996,379
2021-01-08 2021-01-06 7.390 272,606 +7,496 0.01% 2,014,691
2021-01-07 2021-01-05 7.324 265,110 +1,499 0.01% 1,941,608
2021-01-06 2021-01-04 7.471 263,611 -1,499 0.01% 1,969,313
2020-12-28 2020-12-22 6.817 265,110 -1,499 0.01% 1,807,217
2020-12-23 2020-12-21 6.857 266,609 +1,499 0.01% 1,828,105
2020-12-16 2020-12-14 6.884 265,110 -1,499 0.01% 1,824,900
2020-12-15 2020-12-11 6.857 266,609 +1,499 0.01% 1,828,105
2020-12-14 2020-12-10 6.857 265,110 -1,499 0.01% 1,817,826
2020-12-11 2020-12-09 6.763 266,609 -7,497 0.01% 1,803,208
2020-12-10 2020-12-08 6.844 274,106 +1,500 0.01% 1,875,854
2020-12-09 2020-12-07 7.164 272,606 -1,500 0.01% 1,952,868
2020-12-03 2020-12-01 6.937 274,106 -1,499 0.01% 1,901,451
2020-12-01 2020-11-27 6.804 275,605 +1,499 0.01% 1,875,083
2020-11-27 2020-11-25 7.084 274,106 +1,500 0.01% 1,941,674
2020-11-24 2020-11-20 7.284 272,606 -1,500 0.01% 1,985,598
2020-11-20 2020-11-18 7.177 274,106 +1,500 0.01% 1,967,270
2020-11-19 2020-11-17 7.404 272,606 +7,496 0.01% 2,018,327
2020-11-17 2020-11-13 7.150 265,110 -1,499 0.01% 1,895,632
2020-11-16 2020-11-12 7.177 266,609 +1,499 0.01% 1,913,464
2020-11-12 2020-11-10 7.284 265,110 +1,499 0.01% 1,930,998
2020-11-11 2020-11-09 7.377 263,611 -4,498 0.01% 1,944,697
2020-11-09 2020-11-05 6.363 268,109 -1,499 0.01% 1,706,055
2020-11-03 2020-10-30 6.043 269,608 +1,499 0.01% 1,629,274
2020-10-30 2020-10-28 6.297 268,109 -1,499 0.01% 1,688,172
2020-10-29 2020-10-27 5.816 269,608 +1,499 0.01% 1,568,131
2020-10-23 2020-10-21 6.510 268,109 +1,605 0.01% 1,745,398
2020-10-07 2020-10-05 6.243 266,504 -7,496 0.01% 1,663,845
2020-10-06 2020-09-30 5.896 274,000 -8,995 0.01% 1,615,608
2020-09-28 2020-09-24 5.563 282,995 -1,499 0.01% 1,574,266
2020-09-21 2020-09-17 5.590 284,494 +1,499 0.01% 1,590,195
2020-09-14 2020-09-10 6.003 282,995 +1,499 0.01% 1,698,848
2020-09-10 2020-09-08 6.627 281,496 +9,502 0.01% 1,865,475
2020-09-08 2020-09-04 6.544 271,994 -1,449 0.01% 1,779,974
2020-09-07 2020-09-03 6.268 273,443 +14,487 0.01% 1,713,952
2020-09-02 2020-08-31 6.061 258,956 +1,448 0.01% 1,569,519
2020-08-14 2020-08-12 5.743 257,508 -28,972 0.01% 1,478,973
2020-08-13 2020-08-11 5.592 286,480 +28,972 0.01% 1,601,863
2020-07-17 2020-07-15 5.799 257,508 +1,662 0.01% 1,493,193
2020-06-18 2020-06-16 5.937 255,846 -7,243 0.01% 1,518,879
2020-05-25 2020-05-21 5.840 263,089 +10,591 0.01% 1,536,560
2020-05-21 2020-05-19 5.898 252,498 -4,171 0.01% 1,489,233
2020-05-18 2020-05-14 5.668 256,669 +4,171 0.01% 1,454,757
2020-05-05 2020-04-29 5.941 252,498 -6,952 0.01% 1,500,130
2020-05-04 2020-04-28 5.855 259,450 -6,951 0.01% 1,519,039
2020-04-29 2020-04-27 5.553 266,401 -19,465 0.01% 1,479,258
2020-04-27 2020-04-23 5.323 285,866 +33,368 0.01% 1,521,546
2020-04-24 2020-04-22 5.567 252,498 -19,465 0.01% 1,405,691
2020-04-23 2020-04-21 5.438 271,963 +19,465 0.01% 1,478,844
2020-04-21 2020-04-17 5.725 252,498 -18,074 0.01% 1,445,646
2020-04-17 2020-04-15 5.596 270,572 +6,951 0.01% 1,514,096
2020-04-16 2020-04-14 5.697 263,621 +11,123 0.01% 1,501,744
2020-03-27 2020-03-25 5.179 252,498 -8,342 0.01% 1,307,619
2020-03-26 2020-03-24 4.920 260,840 +1,390 0.01% 1,283,279
2020-03-25 2020-03-23 4.819 259,450 -1,390 0.01% 1,250,315
2020-03-24 2020-03-20 4.920 260,840 +6,951 0.01% 1,283,279
2020-03-19 2020-03-17 5.567 253,889 +8,342 0.01% 1,413,434
2020-03-16 2020-03-12 6.545 245,547 +5,561 0.01% 1,607,189
2020-03-04 2020-03-02 7.524 239,986 -1,390 0.01% 1,805,545
2020-03-03 2020-02-28 7.466 241,376 +1,390 0.01% 1,802,114
2020-02-28 2020-02-26 7.682 239,986 -1,390 0.01% 1,843,521
2020-02-27 2020-02-25 7.725 241,376 +6,952 0.01% 1,864,615
2020-02-06 2020-02-04 8.185 234,424 -1,391 0.01% 1,918,824
2020-02-03 2020-01-30 8.200 235,815 +1,391 0.01% 1,933,602
2020-01-03 2019-12-31 9.178 234,424 +6,951 0.01% 2,151,511
2019-12-17 2019-12-13 9.192 227,473 -1,390 0.01% 2,090,988
2019-12-10 2019-12-06 8.718 228,863 +1,390 0.01% 1,995,120
2019-11-04 2019-10-31 8.876 227,473 -1,390 0.01% 2,018,998
2019-11-01 2019-10-30 8.732 228,863 +1,390 0.01% 1,998,412
2019-10-25 2019-10-23 8.905 227,473 -925 0.01% 2,025,542
2019-10-24 2019-10-22 8.804 228,398 +1,390 0.01% 2,010,780
2019-10-11 2019-10-09 8.933 227,008 -1,390 0.01% 2,027,933
2019-10-08 2019-10-03 8.847 228,398 +1,390 0.01% 2,020,637
2019-10-04 2019-10-02 9.106 227,008 -1,390 0.01% 2,067,120
2019-09-24 2019-09-20 9.020 228,398 +1,390 0.01% 2,060,064
2019-09-13 2019-09-11 9.842 227,008 -4,171 0.01% 2,234,106
2019-09-12 2019-09-10 9.812 231,179 +5,115 0.01% 2,268,353
2019-08-20 2019-08-16 9.518 226,064 -1,360 0.01% 2,151,652
2019-08-19 2019-08-15 9.283 227,424 +1,360 0.01% 2,111,067
2019-08-06 2019-08-02 10.268 226,064 +2,719 0.01% 2,321,257
2019-08-05 2019-08-01 10.680 223,345 -2,719 0.01% 2,385,334
2019-08-01 2019-07-30 10.445 226,064 +2,719 0.01% 2,361,164
2019-07-19 2019-07-17 10.989 223,345 +380 0.01% 2,454,332
2019-06-26 2019-06-24 11.430 222,965 -2,719 0.01% 2,548,556
2019-06-14 2019-06-12 11.180 225,684 -1,359 0.01% 2,523,195
2019-05-27 2019-05-23 10.764 227,043 +4,880 0.01% 2,443,966
2019-05-07 2019-05-03 11.606 222,163 +2,661 0.01% 2,578,476
2019-04-30 2019-04-26 12.027 219,502 +1,330 0.01% 2,639,992
2019-04-03 2019-04-01 13.140 218,172 -2,660 0.01% 2,866,715
2019-04-02 2019-03-29 12.749 220,832 -2,661 0.01% 2,815,347
2019-03-15 2019-03-13 11.937 223,493 -46,561 0.01% 2,667,832
2019-03-11 2019-03-07 12.238 270,054 +2,660 0.01% 3,304,830
2019-03-05 2019-03-01 12.689 267,394 -6,651 0.01% 3,392,877
2019-02-27 2019-02-25 13.170 274,045 +31,928 0.01% 3,609,109
2019-02-26 2019-02-22 12.899 242,117 +14,633 0.01% 3,123,105
2019-02-12 2019-02-08 12.719 227,484 -2,661 0.01% 2,893,312
2019-02-11 2019-02-04 12.448 230,145 -1,330 0.01% 2,864,877
2019-01-29 2019-01-25 12.102 231,475 +2,661 0.01% 2,801,393
2018-10-31 2018-10-29 12.223 228,814 -3,991 0.01% 2,796,708
2018-10-26 2018-10-24 12.117 232,805 +428 0.01% 2,820,989
2018-09-20 2018-09-18 11.396 232,377 -6,651 0.01% 2,648,112
2018-09-19 2018-09-17 11.155 239,028 +6,651 0.01% 2,666,409
2018-09-17 2018-09-13 11.441 232,377 -1,330 0.01% 2,658,593
2018-09-12 2018-09-10 11.501 233,707 -10,643 0.01% 2,687,864
2018-09-11 2018-09-07 12.038 244,350 +1,331 0.01% 2,941,381
2018-09-10 2018-09-06 12.145 243,019 +5,369 0.01% 2,951,512
2018-09-04 2018-08-31 12.776 237,650 -1,301 0.01% 3,036,100
2018-08-30 2018-08-28 12.591 238,951 -3,903 0.01% 3,008,638
2018-08-27 2018-08-23 11.699 242,854 +10,408 0.01% 2,841,235
2018-07-25 2018-07-23 11.146 232,446 -6,505 0.01% 2,590,820
2018-07-24 2018-07-20 11.177 238,951 -13,009 0.01% 2,670,671
2018-07-18 2018-07-16 10.762 251,960 -1,006 0.01% 2,711,483
2018-07-16 2018-07-12 10.454 252,966 -6,505 0.01% 2,644,528
2018-07-10 2018-07-06 10.377 259,471 -5,204 0.01% 2,692,587
2018-07-09 2018-07-05 10.300 264,675 -6,504 0.01% 2,726,245
2018-07-04 2018-06-29 10.054 271,179 +6,504 0.01% 2,726,534
2018-06-29 2018-06-27 9.962 264,675 -6,504 0.01% 2,636,727
2018-06-26 2018-06-22 10.469 271,179 +7,805 0.01% 2,839,098
2018-06-22 2018-06-20 10.946 263,374 -7,805 0.01% 2,882,903
2018-06-21 2018-06-19 10.531 271,179 -3,903 0.01% 2,855,774
2018-06-20 2018-06-15 11.008 275,082 +1,301 0.01% 3,027,976
2018-06-13 2018-06-11 11.269 273,781 -1,301 0.01% 3,085,208
2018-06-07 2018-06-05 11.084 275,082 -1,301 0.01% 3,049,121
2018-06-01 2018-05-30 11.207 276,383 -15,611 0.01% 3,097,534
2018-05-21 2018-05-17 11.057 291,994 +5,357 0.01% 3,228,479
2018-05-17 2018-05-15 11.135 286,637 +1,277 0.01% 3,191,693
2018-05-14 2018-05-10 10.790 285,360 -6,385 0.01% 3,079,156
2018-05-07 2018-05-03 10.649 291,745 -51,083 0.01% 3,106,931
2018-05-04 2018-05-02 10.806 342,828 -1,277 0.02% 3,704,629
2018-05-03 2018-04-30 10.853 344,105 -1,277 0.02% 3,734,595
2018-05-02 2018-04-27 10.618 345,382 -8,939 0.02% 3,667,319
2018-04-18 2018-04-16 10.227 354,321 -14,933 0.02% 3,623,509
2018-04-17 2018-04-13 10.336 369,254 +10,217 0.02% 3,816,704
2018-04-11 2018-04-09 10.743 359,037 -8,940 0.02% 3,857,293
2018-04-10 2018-04-06 10.540 367,977 -5,108 0.02% 3,878,422
2018-04-04 2018-03-29 10.336 373,085 +6,385 0.02% 3,856,302
2018-04-03 2018-03-28 10.524 366,700 +7,663 0.02% 3,859,220
2018-03-29 2018-03-27 10.790 359,037 +1,277 0.02% 3,874,162
2018-03-27 2018-03-23 10.978 357,760 +6,385 0.02% 3,927,617
2018-02-27 2018-02-23 11.824 351,375 +12,771 0.02% 4,154,676
2018-02-22 2018-02-20 11.683 338,604 +5,108 0.02% 3,955,945
2018-02-14 2018-02-12 11.386 333,496 -5,108 0.02% 3,797,033
2018-02-13 2018-02-09 11.730 338,604 -12,771 0.02% 3,971,854
2018-02-09 2018-02-07 12.122 351,375 -8,939 0.02% 4,259,231
2018-02-07 2018-02-05 12.169 360,314 +10,216 0.02% 4,384,514
2018-02-06 2018-02-02 12.075 350,098 +29,373 0.02% 4,227,303
2018-02-02 2018-01-31 12.826 320,725 +6,385 0.02% 4,113,732
2018-02-01 2018-01-30 12.811 314,340 +15,325 0.02% 4,026,913
2018-01-22 2018-01-18 13.296 299,015 -2,555 0.02% 3,975,758
2018-01-15 2018-01-11 12.764 301,570 -1,277 0.02% 3,849,152
2018-01-11 2018-01-09 12.764 302,847 +2,554 0.02% 3,865,451
2018-01-03 2017-12-29 12.732 300,293 +7,663 0.02% 3,823,447
2018-01-02 2017-12-28 12.670 292,630 -1,277 0.01% 3,707,547
2017-12-27 2017-12-21 12.544 293,907 +1,277 0.02% 3,686,904
2017-12-08 2017-12-06 12.513 292,630 -1,277 0.01% 3,661,719
2017-12-06 2017-12-04 12.544 293,907 -6,386 0.02% 3,686,904
2017-12-04 2017-11-30 12.325 300,293 +6,386 0.02% 3,701,172
2017-11-21 2017-11-17 12.294 293,907 -10,217 0.02% 3,613,258
2017-11-20 2017-11-16 12.059 304,124 +11,494 0.02% 3,667,421
2017-11-14 2017-11-10 13.531 292,630 +1,277 0.01% 3,959,605
2017-11-08 2017-11-06 14.173 291,353 -2,554 0.01% 4,129,404
2017-10-31 2017-10-27 14.298 293,907 -1,277 0.02% 4,202,426
2017-10-27 2017-10-25 14.330 295,184 +208 0.02% 4,229,931
2017-10-24 2017-10-20 14.001 294,976 -1,277 0.02% 4,129,938
2017-10-13 2017-10-11 14.017 296,253 -1,277 0.02% 4,152,457
2017-09-15 2017-09-13 13.625 297,530 +1,277 0.02% 4,053,866
2017-09-11 2017-09-07 14.195 296,253 +3,398 0.02% 4,205,331
2017-09-01 2017-08-30 13.656 292,855 +1,262 0.02% 3,999,349
2017-08-18 2017-08-16 14.385 291,593 -1,262 0.02% 4,194,618
2017-08-17 2017-08-15 14.211 292,855 +1,262 0.02% 4,161,736
2017-08-15 2017-08-11 14.655 291,593 -1,262 0.02% 4,273,151
2017-08-14 2017-08-10 14.892 292,855 +1,262 0.02% 4,361,240
2017-07-28 2017-07-26 15.177 291,593 -1,262 0.02% 4,425,599
2017-07-26 2017-07-24 15.399 292,855 -2,525 0.02% 4,509,707
2017-07-24 2017-07-20 15.098 295,380 +1,262 0.02% 4,459,677
2017-07-19 2017-07-17 15.558 294,118 -4,912 0.02% 4,575,753
2017-07-13 2017-07-11 14.338 299,030 +1,263 0.02% 4,287,388
2017-07-12 2017-07-10 14.417 297,767 -1,263 0.02% 4,292,867
2017-07-06 2017-07-04 14.163 299,030 +1,263 0.02% 4,235,276
2017-07-05 2017-07-03 14.496 297,767 -1,263 0.02% 4,316,454
2017-06-28 2017-06-26 14.211 299,030 +1,263 0.02% 4,249,488
2017-06-01 2017-05-29 14.322 297,767 -1,263 0.02% 4,264,562
2017-05-22 2017-05-18 13.908 299,030 +2,684 0.02% 4,158,907
2017-05-04 2017-04-28 13.620 296,346 -2,502 0.02% 4,036,304
2017-04-24 2017-04-20 13.317 298,848 -1,251 0.02% 3,979,610
2017-04-21 2017-04-19 13.317 300,099 -23,770 0.02% 3,996,269
2017-04-11 2017-04-07 13.428 323,869 -1,251 0.02% 4,349,045
2017-04-07 2017-04-05 14.068 325,120 +25,021 0.02% 4,573,741
2017-03-24 2017-03-22 13.764 300,099 -25,021 0.02% 4,130,598
2017-03-21 2017-03-17 13.524 325,120 -12,511 0.02% 4,397,028
2017-03-16 2017-03-14 13.524 337,631 +37,532 0.02% 4,566,231
2017-03-10 2017-03-08 13.524 300,099 -1,251 0.02% 4,058,636
2017-03-09 2017-03-07 13.508 301,350 -1,251 0.02% 4,070,738
2017-03-02 2017-02-28 13.828 302,601 -1,251 0.02% 4,184,385
2017-02-15 2017-02-13 13.796 303,852 -1,251 0.02% 4,191,969
2017-02-13 2017-02-09 13.524 305,103 -7,507 0.02% 4,126,312
2017-02-08 2017-02-06 12.709 312,610 -7,506 0.02% 3,972,969
2017-02-02 2017-01-27 12.373 320,116 -18,766 0.02% 3,960,897
2017-01-26 2017-01-24 12.293 338,882 +18,766 0.02% 4,166,007
2017-01-23 2017-01-19 12.389 320,116 +7,506 0.02% 3,966,014
2017-01-20 2017-01-18 12.517 312,610 -6,255 0.02% 3,913,000
2017-01-18 2017-01-16 12.309 318,865 +2,502 0.02% 3,925,028
2017-01-13 2017-01-11 12.405 316,363 +3,753 0.02% 3,924,575
2017-01-04 2016-12-30 12.453 312,610 +2,503 0.02% 3,893,010
2016-12-28 2016-12-22 12.485 310,107 +5,004 0.02% 3,871,754
2016-11-30 2016-11-28 12.405 305,103 -12,511 0.02% 3,784,891
2016-11-29 2016-11-25 12.325 317,614 +6,255 0.02% 3,914,707
2016-11-24 2016-11-22 12.165 311,359 +10,009 0.02% 3,787,837
2016-11-17 2016-11-15 12.293 301,350 -8,757 0.02% 3,704,612
2016-11-15 2016-11-11 12.038 310,107 +3,753 0.02% 3,732,946
2016-11-11 2016-11-09 12.629 306,354 -6,256 0.02% 3,868,974
2016-11-04 2016-11-02 12.309 312,610 -12,510 0.02% 3,848,033
2016-11-02 2016-10-31 12.309 325,120 +6,255 0.02% 4,002,023
2016-11-01 2016-10-28 12.565 318,865 +1,251 0.02% 4,006,587
2016-10-27 2016-10-25 13.348 317,614 +5,004 0.02% 4,239,663
2016-10-26 2016-10-24 13.332 312,610 +366 0.02% 4,167,870
2016-10-24 2016-10-19 13.428 312,244 +12,511 0.02% 4,192,939
2016-10-11 2016-10-06 13.476 299,733 -6,255 0.02% 4,039,311
2016-10-03 2016-09-29 12.853 305,988 +6,255 0.02% 3,932,834
2016-09-26 2016-09-22 13.109 299,733 -6,255 0.02% 3,929,105
2016-09-14 2016-09-12 13.061 305,988 +6,255 0.02% 3,996,425
2016-09-08 2016-09-06 14.122 299,733 -1,251 0.02% 4,232,808
2016-09-07 2016-09-05 13.942 300,984 +6,263 0.02% 4,196,422
2016-08-18 2016-08-16 13.551 294,721 -1,225 0.02% 3,993,623
2016-08-16 2016-08-12 13.551 295,946 -6,125 0.02% 4,010,222
2016-08-05 2016-08-03 12.636 302,071 +2,450 0.02% 3,817,050
2016-07-20 2016-07-18 12.995 299,621 +423 0.02% 3,893,707
2016-07-06 2016-07-04 12.604 299,198 -49,001 0.02% 3,770,977
2016-06-22 2016-06-20 12.391 348,199 -2,451 0.02% 4,314,666
2016-06-16 2016-06-14 12.734 350,650 +6,126 0.02% 4,465,256
2016-06-15 2016-06-13 12.979 344,524 -56,352 0.02% 4,471,616
2016-05-31 2016-05-27 12.800 400,876 -6,126 0.02% 5,131,024
2016-05-23 2016-05-19 13.145 407,002 +11,695 0.02% 5,349,860
2016-05-12 2016-05-10 13.766 395,307 -11,899 0.02% 5,441,988
2016-05-10 2016-05-06 13.699 407,206 -15,468 0.02% 5,578,416
2016-05-04 2016-04-29 13.884 422,674 +1,190 0.02% 5,868,468
2016-05-03 2016-04-28 14.540 421,484 +20,227 0.02% 6,128,248
2016-04-13 2016-04-11 14.876 401,257 +4,760 0.02% 5,969,048
2016-04-12 2016-04-08 17.754 396,497 +5,949 0.02% 7,039,225
2016-04-11 2016-04-07 17.772 390,548 +32,243 0.02% 6,940,765
2016-04-07 2016-04-05 17.680 358,305 +5,458 0.02% 6,334,923
2016-04-06 2016-04-01 17.937 352,847 +3,275 0.02% 6,328,930
2016-04-05 2016-03-31 18.615 349,572 -2,183 0.02% 6,507,160
2016-04-01 2016-03-30 17.552 351,755 -3,275 0.02% 6,174,005
2016-03-30 2016-03-24 16.489 355,030 +19,649 0.02% 5,854,216
2016-03-23 2016-03-21 16.874 335,381 +30,565 0.02% 5,659,255
2016-03-22 2016-03-18 16.911 304,816 -3,274 0.02% 5,154,667
2016-03-21 2016-03-17 16.269 308,090 -1,092 0.02% 5,012,469
2016-03-17 2016-03-15 16.251 309,182 +1,092 0.02% 5,024,571
2016-03-14 2016-03-10 16.489 308,090 -5,458 0.02% 5,080,205
2016-03-09 2016-03-07 15.848 313,548 +53,489 0.02% 4,969,141
2016-03-07 2016-03-03 15.372 260,059 -2,184 0.02% 3,997,560
2016-03-04 2016-03-02 15.427 262,243 +3,275 0.02% 4,045,546
2016-03-03 2016-03-01 15.207 258,968 -4,366 0.02% 3,938,088
2016-03-02 2016-02-29 14.895 263,334 +4,366 0.02% 3,922,461
2016-03-01 2016-02-26 15.262 258,968 +10,916 0.02% 3,952,322
2016-02-29 2016-02-25 14.950 248,052 +1,092 0.02% 3,708,464
2016-02-18 2016-02-16 16.160 246,960 -5,458 0.02% 3,990,767
2016-02-17 2016-02-15 16.123 252,418 -1,092 0.02% 4,069,717
2016-02-15 2016-02-11 16.178 253,510 +1,092 0.02% 4,101,257
2016-02-04 2016-02-02 16.196 252,418 -5,458 0.02% 4,088,215
2016-02-03 2016-02-01 16.269 257,876 -4,367 0.02% 4,195,513
2016-02-02 2016-01-29 16.086 262,243 +2,184 0.02% 4,218,515
2016-02-01 2016-01-28 16.215 260,059 -6,550 0.02% 4,216,735
2016-01-29 2016-01-27 15.830 266,609 -1,092 0.02% 4,220,362
2016-01-28 2016-01-26 15.537 267,701 -10,916 0.02% 4,159,173
2016-01-27 2016-01-25 15.353 278,617 +3,275 0.02% 4,277,724
2016-01-26 2016-01-22 15.042 275,342 -3,275 0.02% 4,141,682
2016-01-22 2016-01-20 14.529 278,617 -10,916 0.02% 4,048,014
2016-01-21 2016-01-19 14.566 289,533 +14,191 0.02% 4,217,221
2016-01-19 2016-01-15 14.767 275,342 -3,275 0.02% 4,066,012
2016-01-18 2016-01-14 14.822 278,617 +3,275 0.02% 4,129,689
2016-01-15 2016-01-13 14.987 275,342 -4,366 0.02% 4,126,548
2016-01-12 2016-01-08 14.822 279,708 -3,275 0.02% 4,145,859
2016-01-11 2016-01-07 14.437 282,983 +10,916 0.02% 4,085,524
2016-01-08 2016-01-06 15.134 272,067 -3,275 0.02% 4,117,343
2016-01-07 2016-01-05 14.822 275,342 +1,092 0.02% 4,081,146
2016-01-06 2016-01-04 15.207 274,250 +7,641 0.02% 4,170,479
2016-01-05 2015-12-31 15.647 266,609 +8,733 0.02% 4,171,515
2016-01-04 2015-12-29 15.940 257,876 +5,458 0.02% 4,110,469
2015-12-30 2015-12-28 16.105 252,418 +5,458 0.02% 4,065,092
2015-12-28 2015-12-22 15.317 246,960 +1,092 0.02% 3,782,632
2015-12-23 2015-12-21 15.537 245,868 -9,825 0.02% 3,819,962
2015-12-22 2015-12-18 15.225 255,693 +1,092 0.02% 3,892,970
2015-12-18 2015-12-16 15.115 254,601 +8,733 0.02% 3,848,356
2015-12-17 2015-12-15 15.317 245,868 -4,367 0.02% 3,765,906
2015-12-16 2015-12-14 15.189 250,235 +5,458 0.02% 3,800,701
2015-10-26 2015-10-22 19.010 244,777 +240 0.02% 4,653,301
2015-09-08 2015-09-04 19.010 244,537 +4,147 0.02% 4,648,738
2015-08-04 2015-07-31 18.861 240,390 -4,292 0.02% 4,534,060
2015-08-03 2015-07-30 18.861 244,682 -1,073 0.02% 4,615,012
2015-07-29 2015-07-27 18.190 245,755 +1,073 0.02% 4,470,360
2015-07-15 2015-07-13 18.675 244,682 +163 0.02% 4,569,409
2015-07-13 2015-07-09 17.724 244,519 -1,073 0.02% 4,333,946
2015-07-10 2015-07-08 16.979 245,592 +1,073 0.02% 4,169,874
2015-07-07 2015-07-03 19.122 244,519 +5,366 0.02% 4,675,739
2015-06-26 2015-06-24 20.129 239,153 +5,365 0.02% 4,813,821
2015-06-22 2015-06-18 19.980 233,788 -3,219 0.01% 4,670,973
2015-06-15 2015-06-11 20.129 237,007 -3,220 0.02% 4,770,625
2015-06-11 2015-06-09 20.091 240,227 +3,220 0.02% 4,826,484
2015-05-26 2015-05-21 21.545 237,007 +5,365 0.02% 5,106,335
2015-05-18 2015-05-14 21.314 231,642 +3,163 0.01% 4,937,269
2015-05-12 2015-05-08 21.919 228,479 -5,693 0.01% 5,008,004
2015-05-08 2015-05-06 22.410 234,172 -1,059 0.02% 5,247,833
2015-04-30 2015-04-28 23.657 235,231 -2,116 0.02% 5,564,924
2015-04-29 2015-04-27 23.468 237,347 +10,584 0.02% 5,570,135
2015-04-27 2015-04-23 22.864 226,763 +1,058 0.01% 5,184,632
2015-04-23 2015-04-21 21.957 225,705 +1,059 0.01% 4,955,730
2015-04-22 2015-04-20 21.806 224,646 -21,169 0.01% 4,898,520
2015-04-21 2015-04-17 23.166 245,815 +5,292 0.02% 5,694,547
2015-04-20 2015-04-16 22.259 240,523 +1,059 0.02% 5,353,802
2015-04-16 2015-04-14 22.221 239,464 +3,175 0.02% 5,321,180
2015-04-15 2015-04-13 22.070 236,289 +4,234 0.02% 5,214,909
2015-04-13 2015-04-09 20.974 232,055 -3,176 0.01% 4,867,145
2015-04-10 2015-04-08 21.163 235,231 -6,350 0.02% 4,978,207
2015-03-27 2015-03-25 19.425 241,581 +3,175 0.02% 4,692,629
2015-03-25 2015-03-23 19.689 238,406 +7,409 0.02% 4,694,024
2015-03-16 2015-03-12 19.803 230,997 +1,059 0.01% 4,574,335
2015-03-13 2015-03-11 19.954 229,938 +4,233 0.01% 4,588,123
2015-03-12 2015-03-10 20.521 225,705 +3,176 0.01% 4,631,604
2015-02-26 2015-02-24 21.503 222,529 -1,059 0.01% 4,785,080
2015-02-24 2015-02-18 21.352 223,588 -1,058 0.01% 4,774,054
2015-02-16 2015-02-12 21.390 224,646 -3,175 0.01% 4,805,134
2015-02-06 2015-02-04 20.974 227,821 +1,058 0.01% 4,778,341
2015-02-05 2015-02-03 20.861 226,763 -15,877 0.01% 4,730,441
2015-01-28 2015-01-26 21.806 242,640 +15,877 0.02% 5,290,888
2015-01-20 2015-01-16 20.823 226,763 +1,058 0.01% 4,721,871
2015-01-16 2015-01-14 21.125 225,705 -4,233 0.01% 4,768,078
2015-01-07 2015-01-05 21.050 229,938 -1,059 0.01% 4,840,122
2015-01-02 2014-12-29 20.861 230,997 -1,058 0.01% 4,818,765
2014-11-26 2014-11-24 20.180 232,055 -2,117 0.01% 4,682,983
2014-11-07 2014-11-05 20.294 234,172 -1,059 0.02% 4,752,254
2014-10-27 2014-10-23 19.425 235,231 +285 0.02% 4,569,283
2014-10-16 2014-10-14 19.651 234,946 -6,351 0.02% 4,617,020
2014-10-15 2014-10-13 19.689 241,297 +1,058 0.02% 4,750,945
2014-10-06 2014-09-30 19.462 240,239 +3,176 0.02% 4,675,640
2014-09-23 2014-09-19 20.180 237,063 +1,058 0.02% 4,784,047
2014-09-19 2014-09-17 20.596 236,005 +1,059 0.02% 4,860,804
2014-09-08 2014-09-04 21.275 234,946 +3,326 0.02% 4,998,541
2014-09-05 2014-09-03 21.122 231,620 +3,130 0.02% 4,892,264
2014-09-02 2014-08-29 20.815 228,490 +3,130 0.01% 4,756,081
2014-09-01 2014-08-28 20.892 225,360 +3,131 0.01% 4,708,207
2014-08-25 2014-08-21 21.735 222,229 +4,174 0.01% 4,830,210
2014-08-14 2014-08-12 22.540 218,055 -2,087 0.01% 4,915,023
2014-08-05 2014-08-01 22.157 220,142 -5,814 0.01% 4,877,676
2014-07-31 2014-07-29 21.812 225,956 -2,086 0.01% 4,928,541
2014-07-30 2014-07-28 21.774 228,042 -1,044 0.01% 4,965,299
2014-07-24 2014-07-22 21.390 229,086 -3,130 0.01% 4,900,213
2014-07-16 2014-07-14 21.045 232,216 +166 0.02% 4,887,049
2014-07-14 2014-07-10 20.585 232,050 -3,130 0.02% 4,776,811
2014-07-09 2014-07-07 21.007 235,180 -2,087 0.02% 4,940,412
2014-07-04 2014-07-02 21.007 237,267 -8,348 0.02% 4,984,253
2014-07-02 2014-06-27 20.585 245,615 -4,174 0.02% 5,056,050
2014-06-30 2014-06-26 20.509 249,789 +3,131 0.02% 5,122,822
2014-06-27 2014-06-25 20.240 246,658 +4,173 0.02% 4,992,422
2014-06-23 2014-06-19 20.585 242,485 +2,087 0.02% 4,991,618
2014-06-19 2014-06-17 20.739 240,398 +4,174 0.02% 4,985,518
2014-06-17 2014-06-13 20.815 236,224 +6,261 0.02% 4,917,066
2014-06-11 2014-06-09 20.930 229,963 -2,087 0.02% 4,813,188
2014-05-19 2014-05-15 20.153 232,050 -9,960 0.02% 4,676,436
2014-05-15 2014-05-13 19.764 242,010 +10,282 0.02% 4,783,003
2014-05-14 2014-05-12 19.647 231,728 +3,084 0.02% 4,552,747
2014-04-30 2014-04-28 19.958 228,644 -5,141 0.02% 4,563,319
2014-04-14 2014-04-10 20.931 233,785 -1,028 0.02% 4,893,308
2014-04-11 2014-04-09 20.542 234,813 +5,141 0.02% 4,823,471
2014-04-07 2014-04-03 20.231 229,672 -8,225 0.02% 4,646,383
2014-04-04 2014-04-02 20.192 237,897 -6,169 0.02% 4,803,524
2014-04-02 2014-03-31 19.258 244,066 +3,084 0.02% 4,700,198
2014-03-28 2014-03-26 19.063 240,982 +6,169 0.02% 4,593,929
2014-03-26 2014-03-24 19.841 234,813 -2,056 0.02% 4,659,035
2014-03-24 2014-03-20 19.433 236,869 +5,141 0.02% 4,603,068
2014-03-21 2014-03-19 19.764 231,728 +1,028 0.02% 4,579,793
2014-03-10 2014-03-06 21.125 230,700 -2,057 0.02% 4,873,613
2014-02-07 2014-02-05 18.460 232,757 +2,057 0.02% 4,296,775
2014-01-27 2014-01-23 19.841 230,700 +1,028 0.02% 4,577,427
2014-01-13 2014-01-09 19.880 229,672 +2,056 0.02% 4,565,965
2014-01-07 2014-01-03 20.231 227,616 +1,028 0.02% 4,604,789
2013-12-17 2013-12-13 20.775 226,588 +1,028 0.02% 4,707,407
2013-12-11 2013-12-09 21.553 225,560 +1,029 0.02% 4,861,558
2013-12-09 2013-12-05 21.826 224,531 +1,028 0.01% 4,900,527
2013-12-03 2013-11-29 22.565 223,503 -1,028 0.01% 5,043,302
2013-12-02 2013-11-28 22.098 224,531 -3,085 0.01% 4,961,675
2013-11-21 2013-11-19 22.059 227,616 -5,141 0.02% 5,020,991
2013-11-18 2013-11-14 21.203 232,757 +1,029 0.02% 4,935,179
2013-11-15 2013-11-13 21.203 231,728 -4,113 0.02% 4,913,361
2013-10-30 2013-10-28 21.242 235,841 -4,113 0.02% 5,009,745
2013-10-29 2013-10-25 20.970 239,954 +4,113 0.02% 5,031,765
2013-10-23 2013-10-21 21.748 235,841 +5,970 0.02% 5,129,024
2013-10-16 2013-10-11 22.720 229,871 +3,085 0.02% 5,222,767
2013-10-15 2013-10-10 22.954 226,786 -1,028 0.02% 5,205,613
2013-10-10 2013-10-08 23.343 227,814 +1,028 0.02% 5,317,840
2013-10-07 2013-10-03 23.771 226,786 -5,141 0.02% 5,390,898
2013-10-02 2013-09-27 24.004 231,927 -7,197 0.02% 5,567,242
2013-09-27 2013-09-25 23.965 239,124 +4,113 0.02% 5,730,698
2013-09-24 2013-09-19 23.304 235,011 -1,029 0.02% 5,476,696
2013-09-16 2013-09-12 21.981 236,040 -5,140 0.02% 5,188,451
2013-09-12 2013-09-10 21.514 241,180 -4,113 0.02% 5,188,837
2013-09-11 2013-09-09 24.468 245,293 +1,028 0.02% 6,001,870
2013-09-10 2013-09-06 24.386 244,265 +11,813 0.02% 5,956,661
2013-09-09 2013-09-05 24.427 232,452 +5,846 0.02% 5,678,132
2013-09-06 2013-09-04 24.427 226,606 -1,949 0.02% 5,535,331
2013-08-30 2013-08-28 22.785 228,555 +6,821 0.02% 5,207,615
2013-07-24 2013-07-22 21.553 221,734 -975 0.02% 4,779,107
2013-07-18 2013-07-16 21.718 222,709 +249 0.02% 4,836,694
2013-07-15 2013-07-11 21.266 222,460 -1,949 0.02% 4,730,825
2013-07-09 2013-07-05 20.445 224,409 -2,923 0.02% 4,588,015
2013-07-04 2013-07-02 20.383 227,332 +3,897 0.02% 4,633,776
2013-06-11 2013-06-07 22.580 223,435 +975 0.02% 5,045,092
2013-05-27 2013-05-23 23.176 222,460 +3,755 0.02% 5,155,781
2013-05-24 2013-05-22 23.677 218,705 -9,579 0.02% 5,178,349
2013-05-15 2013-05-13 21.715 228,284 +1,916 0.02% 4,957,107
2013-05-09 2013-05-07 21.756 226,368 +2,874 0.02% 4,924,955
2013-05-03 2013-04-30 21.464 223,494 +4,789 0.02% 4,797,097
2013-05-02 2013-04-29 21.130 218,705 +958 0.02% 4,621,242
2013-04-30 2013-04-26 21.798 217,747 +2,874 0.02% 4,746,486
2013-03-18 2013-03-14 23.928 214,873 +1,916 0.02% 5,141,454
2013-02-19 2013-02-15 26.809 212,957 -5,748 0.02% 5,709,216
2013-02-18 2013-02-14 26.935 218,705 +958 0.02% 5,890,714
2013-02-15 2013-02-08 26.976 217,747 -958 0.02% 5,874,004
2013-02-14 2013-02-07 26.183 218,705 +4,790 0.02% 5,726,322
2013-02-05 2013-02-01 25.932 213,915 -958 0.02% 5,547,309
2013-01-25 2013-01-23 26.183 214,873 +958 0.02% 5,625,989
2013-01-24 2013-01-22 26.392 213,915 -4,790 0.02% 5,645,570
2013-01-23 2013-01-21 26.225 218,705 -1,916 0.02% 5,735,455
2013-01-22 2013-01-18 25.640 220,621 -957 0.02% 5,656,721
2013-01-18 2013-01-16 25.515 221,578 -1,916 0.02% 5,653,500
2013-01-17 2013-01-15 24.972 223,494 -958 0.02% 5,581,058
2013-01-15 2013-01-11 24.638 224,452 +1,916 0.02% 5,529,998
2013-01-07 2013-01-03 24.554 222,536 -958 0.02% 5,464,207
2013-01-04 2013-01-02 23.677 223,494 +1,916 0.02% 5,291,739
2012-12-28 2012-12-24 23.761 221,578 -1,916 0.02% 5,264,879
2012-12-18 2012-12-14 23.970 223,494 -958 0.02% 5,357,069
2012-12-17 2012-12-13 23.970 224,452 -3,832 0.02% 5,380,032
2012-12-13 2012-12-11 23.594 228,284 +958 0.02% 5,386,088
2012-12-12 2012-12-10 24.220 227,326 -2,873 0.02% 5,505,878
2012-11-27 2012-11-23 22.884 230,199 -3,832 0.02% 5,267,851
2012-11-21 2012-11-19 22.425 234,031 -2,873 0.02% 5,248,041
2012-11-20 2012-11-16 21.172 236,904 +1,915 0.02% 5,015,681
2012-11-19 2012-11-15 20.775 234,989 +958 0.02% 4,881,914
2012-11-16 2012-11-14 21.339 234,031 +3,832 0.02% 4,993,946
2012-11-15 2012-11-13 21.589 230,199 -1,916 0.02% 4,969,852
2012-11-12 2012-11-08 22.550 232,115 +1,916 0.02% 5,234,154
2012-11-08 2012-11-06 23.051 230,199 +6,705 0.02% 5,306,303
2012-11-07 2012-11-05 23.761 223,494 -2,874 0.02% 5,310,405
2012-10-25 2012-10-22 24.554 226,368 -1,916 0.02% 5,558,299
2012-10-24 2012-10-19 24.554 228,284 +1,037 0.02% 5,605,345
2012-10-22 2012-10-18 24.262 227,247 -958 0.02% 5,513,455
2012-10-10 2012-10-08 22.508 228,205 +958 0.02% 5,136,454
2012-10-03 2012-09-27 22.592 227,247 -9,578 0.02% 5,133,871
2012-09-18 2012-09-14 23.134 236,825 -958 0.02% 5,478,817
2012-09-14 2012-09-12 21.422 237,783 -1,916 0.02% 5,093,868
2012-09-13 2012-09-11 20.879 239,699 +958 0.02% 5,004,789
2012-09-10 2012-09-06 20.911 238,741 +4,884 0.02% 4,992,211
2012-08-07 2012-08-03 22.424 233,857 -3,753 0.02% 5,244,004
2012-07-31 2012-07-27 22.211 237,610 -938 0.02% 5,277,514
2012-07-20 2012-07-18 21.912 238,548 +319 0.02% 5,227,160
2012-07-12 2012-07-10 21.401 238,229 +938 0.02% 5,098,299
2012-07-10 2012-07-06 22.168 237,291 +938 0.02% 5,260,312
2012-07-04 2012-06-29 22.381 236,353 -5,629 0.02% 5,289,899
2012-06-13 2012-06-11 21.294 241,982 -939 0.02% 5,152,826
2012-05-28 2012-05-24 19.482 242,921 +939 0.02% 4,732,691
2012-05-24 2012-05-22 20.186 241,982 +938 0.02% 4,884,611
2012-05-21 2012-05-17 21.041 241,044 +4,429 0.02% 5,071,903
2012-05-16 2012-05-14 21.345 236,615 +921 0.02% 5,050,642
2012-05-15 2012-05-11 22.583 235,694 -921 0.02% 5,322,708
2012-05-11 2012-05-09 22.409 236,615 +921 0.02% 5,302,403
2012-05-10 2012-05-08 22.496 235,694 +4,605 0.02% 5,302,236
2012-05-09 2012-05-07 22.887 231,089 +921 0.02% 5,288,965
2012-04-25 2012-04-23 24.060 230,168 -1,842 0.02% 5,537,778
2012-04-16 2012-04-12 23.278 232,010 +1,842 0.02% 5,400,728
2012-03-30 2012-03-28 26.101 230,168 -4,605 0.02% 6,007,589
2012-03-28 2012-03-26 25.536 234,773 -4,605 0.02% 5,995,236
2012-03-22 2012-03-20 24.928 239,378 -2,763 0.02% 5,967,287
2012-03-20 2012-03-16 26.579 242,141 -6,448 0.02% 6,435,771
2012-03-13 2012-03-09 25.363 248,589 +4,606 0.02% 6,304,862
2012-03-01 2012-02-28 25.667 243,983 -2,764 0.02% 6,262,213
2012-02-28 2012-02-24 25.145 246,747 +2,764 0.02% 6,204,564
2012-02-27 2012-02-23 24.885 243,983 +2,763 0.02% 6,071,486
2012-02-24 2012-02-22 26.188 241,220 +5,526 0.02% 6,317,008
2012-02-08 2012-02-06 26.144 235,694 +3,684 0.02% 6,162,058
2012-02-07 2012-02-03 24.972 232,010 +921 0.02% 5,793,691
2012-02-06 2012-02-02 24.841 231,089 -2,763 0.02% 5,740,584
2012-02-03 2012-02-01 24.451 233,852 -5,526 0.02% 5,717,817
2012-02-02 2012-01-31 23.408 239,378 +4,605 0.02% 5,603,428
2012-02-01 2012-01-30 23.539 234,773 -2,763 0.02% 5,526,221
2012-01-31 2012-01-27 24.364 237,536 -4,605 0.02% 5,787,261
2012-01-30 2012-01-26 24.233 242,141 -1,842 0.02% 5,867,908
2012-01-27 2012-01-20 23.669 243,983 -1,843 0.02% 5,774,799
2012-01-20 2012-01-18 23.104 245,826 +4,606 0.02% 5,679,633
2012-01-19 2012-01-17 23.104 241,220 -4,606 0.02% 5,573,214
2012-01-18 2012-01-16 22.757 245,826 -2,763 0.02% 5,594,225
2012-01-16 2012-01-12 22.627 248,589 +921 0.02% 5,624,714
2012-01-13 2012-01-11 22.583 247,668 -921 0.02% 5,593,119
2012-01-12 2012-01-10 21.932 248,589 -19,342 0.02% 5,451,978
2012-01-11 2012-01-09 21.563 267,931 -4,605 0.02% 5,777,275
2012-01-09 2012-01-05 21.367 272,536 -4,605 0.02% 5,823,308
2012-01-06 2012-01-04 21.302 277,141 -19,342 0.02% 5,903,650
2012-01-05 2012-01-03 20.607 296,483 -2,763 0.02% 6,109,657
2012-01-03 2011-12-29 19.500 299,246 -921 0.02% 5,835,197
2011-12-29 2011-12-23 19.847 300,167 +921 0.02% 5,957,444
2011-12-22 2011-12-20 18.653 299,246 +921 0.02% 5,581,775
2011-12-21 2011-12-19 18.305 298,325 +1,842 0.02% 5,460,948
2011-12-20 2011-12-16 19.283 296,483 +921 0.02% 5,716,939
2011-12-19 2011-12-15 19.326 295,562 +3,684 0.02% 5,712,016
2011-12-09 2011-12-07 20.433 291,878 +1,842 0.02% 5,964,057
2011-12-01 2011-11-29 19.934 290,036 -921 0.02% 5,781,565
2011-11-29 2011-11-25 18.392 290,957 +10,132 0.02% 5,351,346
2011-11-22 2011-11-18 19.608 280,825 +6,447 0.02% 5,506,483
2011-11-21 2011-11-17 19.673 274,378 +9,211 0.02% 5,397,943
2011-11-18 2011-11-16 19.999 265,167 -921 0.02% 5,303,101
2011-11-16 2011-11-14 20.499 266,088 -921 0.02% 5,454,414
2011-11-15 2011-11-11 19.760 267,009 +921 0.02% 5,276,162
2011-11-14 2011-11-10 19.825 266,088 +5,526 0.02% 5,275,296
2011-11-10 2011-11-08 21.085 260,562 +3,684 0.02% 5,493,905
2011-11-09 2011-11-07 21.237 256,878 +5,526 0.02% 5,455,274
2011-11-08 2011-11-04 21.975 251,352 +3,684 0.02% 5,523,491
2011-11-07 2011-11-03 21.693 247,668 +921 0.02% 5,372,621
2011-11-04 2011-11-02 22.844 246,747 -921 0.02% 5,636,616
2011-11-03 2011-11-01 22.583 247,668 +4,606 0.02% 5,593,119
2011-11-02 2011-10-31 23.929 243,062 +1,842 0.02% 5,816,336
2011-11-01 2011-10-28 24.755 241,220 -1,842 0.02% 5,971,301
2011-10-31 2011-10-27 23.408 243,062 -921 0.02% 5,689,664
2011-10-28 2011-10-26 22.019 243,983 +1,842 0.02% 5,372,152
2011-10-27 2011-10-25 21.975 242,141 -4,606 0.02% 5,321,078
2011-10-21 2011-10-19 20.694 246,747 +921 0.02% 5,106,174
2011-10-18 2011-10-14 21.432 245,826 -2,763 0.02% 5,268,607
2011-10-13 2011-10-11 21.041 248,589 +1,842 0.02% 5,230,660
2011-10-11 2011-10-07 19.630 246,747 -921 0.02% 4,843,632
2011-10-03 2011-09-28 19.109 247,668 +19,342 0.02% 4,732,639
2011-09-28 2011-09-26 17.176 228,326 -921 0.02% 3,921,775
2011-09-22 2011-09-20 19.739 229,247 +2,763 0.02% 4,524,998
2011-09-20 2011-09-16 20.629 226,484 -1,842 0.02% 4,672,098
2011-09-16 2011-09-14 19.478 228,326 +921 0.02% 4,447,322
2011-09-15 2011-09-12 19.369 227,405 +1,842 0.02% 4,404,693
2011-09-07 2011-09-05 21.885 225,563 +6,229 0.02% 4,936,352
2011-08-26 2011-08-24 22.956 219,334 -2,687 0.02% 5,035,137
2011-08-25 2011-08-23 23.180 222,021 -5,373 0.02% 5,146,401
2011-08-23 2011-08-19 22.108 227,394 -1,792 0.02% 5,027,203
2011-08-22 2011-08-18 23.403 229,186 +3,583 0.02% 5,363,664
2011-08-19 2011-08-17 23.224 225,603 -896 0.02% 5,239,507
2011-08-18 2011-08-16 23.046 226,499 -895 0.02% 5,219,852
2011-08-17 2011-08-15 22.555 227,394 -2,687 0.02% 5,128,762
2011-08-16 2011-08-12 21.170 230,081 -11,643 0.02% 4,870,811
2011-08-15 2011-08-11 21.125 241,724 -32,242 0.02% 5,106,497
2011-08-10 2011-08-08 22.599 273,966 -2,687 0.02% 6,191,407
2011-08-09 2011-08-05 22.822 276,653 +3,583 0.02% 6,313,911
2011-08-08 2011-08-04 24.832 273,070 -9,852 0.02% 6,780,957
2011-08-05 2011-08-03 24.877 282,922 +11,643 0.02% 7,038,241
2011-08-04 2011-08-02 26.931 271,279 +895 0.02% 7,305,933
2011-08-02 2011-07-29 28.271 270,384 +3,583 0.02% 7,644,109
2011-07-26 2011-07-22 29.343 266,801 +896 0.02% 7,828,797
2011-07-22 2011-07-20 28.852 265,905 +895 0.02% 7,671,870
2011-07-21 2011-07-19 28.495 265,010 +896 0.02% 7,551,359
2011-07-20 2011-07-18 29.031 264,114 +1,791 0.02% 7,667,380
2011-07-18 2011-07-14 29.790 262,323 -4,478 0.02% 7,814,558
2011-07-15 2011-07-13 29.924 266,801 +4,478 0.02% 7,983,704
2011-07-08 2011-07-06 31.174 262,323 -14,330 0.02% 8,177,753
2011-07-06 2011-07-04 31.621 276,653 -895 0.02% 8,748,042
2011-07-05 2011-06-30 30.549 277,548 +7,164 0.02% 8,478,839
2011-07-04 2011-06-29 29.879 270,384 +21,495 0.02% 8,078,845
2011-06-30 2011-06-28 29.433 248,889 +3,583 0.02% 7,325,433
2011-06-29 2011-06-27 29.968 245,306 +895 0.02% 7,351,448
2011-06-16 2011-06-14 31.174 244,411 -17,016 0.02% 7,619,358
2011-06-14 2011-06-10 31.219 261,427 +1,791 0.02% 8,161,497
2011-06-13 2011-06-09 31.219 259,636 +895 0.02% 8,105,583
2011-06-10 2011-06-08 32.291 258,741 +1,792 0.02% 8,354,986
2011-06-02 2011-05-31 34.435 256,949 -3,583 0.02% 8,847,967
2011-06-01 2011-05-30 33.184 260,532 +4,478 0.02% 8,645,539
2011-05-31 2011-05-27 33.586 256,054 -8,956 0.02% 8,599,864
2011-05-30 2011-05-26 33.363 265,010 +8,956 0.02% 8,841,482
2011-05-27 2011-05-25 32.648 256,054 +11,643 0.02% 8,359,709
2011-05-19 2011-05-17 35.239 244,411 +1,791 0.02% 8,612,712
2011-05-17 2011-05-13 36.087 242,620 -4,478 0.02% 8,755,484
2011-05-16 2011-05-12 35.685 247,098 +896 0.02% 8,817,759
2011-05-13 2011-05-11 35.507 246,202 +12,538 0.02% 8,741,801
2011-05-12 2011-05-09 34.256 233,664 -895 0.02% 8,004,411
2011-05-11 2011-05-06 33.363 234,559 +3,582 0.02% 7,825,550
2011-05-06 2011-05-04 35.187 230,977 +2,887 0.02% 8,127,433
2011-05-04 2011-04-29 36.363 228,090 -33,607 0.02% 8,294,064
2011-05-03 2011-04-28 37.087 261,697 +2,653 0.02% 9,705,495
2011-04-28 2011-04-26 37.856 259,044 -6,191 0.02% 9,806,275
2011-04-27 2011-04-21 37.810 265,235 +32,723 0.02% 10,028,644
2011-04-26 2011-04-20 37.087 232,512 +885 0.02% 8,623,118
2011-04-21 2011-04-19 35.911 231,627 +6,191 0.02% 8,317,921
2011-04-18 2011-04-14 36.318 225,436 -4,422 0.02% 8,187,360
2011-04-08 2011-04-06 34.418 229,858 -1,769 0.02% 7,911,328
2011-04-07 2011-04-04 34.147 231,627 +884 0.02% 7,909,358
2011-04-06 2011-04-01 34.237 230,743 -4,422 0.02% 7,900,044
2011-04-01 2011-03-30 32.247 235,165 +2,653 0.02% 7,583,458
2011-03-29 2011-03-25 32.564 232,512 -2,653 0.02% 7,571,518
2011-03-28 2011-03-24 32.066 235,165 +5,307 0.02% 7,540,914
2011-03-25 2011-03-23 32.881 229,858 +5,306 0.02% 7,557,865
2011-03-24 2011-03-22 33.604 224,552 -1,769 0.02% 7,545,896
2011-03-23 2011-03-21 32.564 226,321 +885 0.02% 7,369,914
2011-03-22 2011-03-18 31.479 225,436 -4,422 0.02% 7,096,392
2011-03-21 2011-03-17 31.659 229,858 +7,959 0.02% 7,277,174
2011-03-18 2011-03-16 32.654 221,899 +885 0.02% 7,245,988
2011-03-17 2011-03-15 32.654 221,014 +884 0.02% 7,217,089
2011-03-16 2011-03-14 34.373 220,130 +4,422 0.02% 7,566,550
2011-03-14 2011-03-10 35.187 215,708 -3,537 0.02% 7,590,160
2011-03-07 2011-03-03 33.016 219,245 +1,768 0.02% 7,238,651
2011-03-04 2011-03-02 32.881 217,477 -4,422 0.02% 7,150,770
2011-03-03 2011-03-01 33.514 221,899 +4,422 0.02% 7,436,672
2011-03-02 2011-02-28 33.921 217,477 -884 0.02% 7,376,998
2011-02-22 2011-02-18 34.464 218,361 -5,306 0.02% 7,525,496
2011-02-17 2011-02-15 33.016 223,667 -6,191 0.02% 7,384,649
2011-02-16 2011-02-14 32.021 229,858 -885 0.02% 7,360,342
2011-02-15 2011-02-11 31.026 230,743 +1,769 0.02% 7,159,089
2011-02-14 2011-02-10 31.433 228,974 -2,653 0.02% 7,197,407
2011-02-08 2011-02-02 33.604 231,627 +3,537 0.02% 7,783,646
2011-02-07 2011-01-31 32.835 228,090 +4,423 0.02% 7,489,416
2011-01-25 2011-01-21 33.785 223,667 +42,451 0.02% 7,556,620
2011-01-24 2011-01-20 34.418 181,216 +1,769 0.02% 6,237,151
2011-01-21 2011-01-19 35.459 179,447 -1,769 0.01% 6,362,933
2011-01-17 2011-01-13 33.378 181,216 -1,769 0.02% 6,048,644
2011-01-14 2011-01-12 33.966 182,985 -884 0.02% 6,215,277
2011-01-06 2011-01-04 32.790 183,869 -12,382 0.02% 6,029,088
2010-12-17 2010-12-15 30.076 196,251 -2,653 0.02% 5,902,536
2010-12-14 2010-12-10 30.438 198,904 -8,844 0.02% 6,054,296
2010-12-10 2010-12-08 29.398 207,748 -4,422 0.02% 6,107,385
2010-12-09 2010-12-07 30.076 212,170 -13,266 0.02% 6,381,323
2010-12-07 2010-12-03 29.443 225,436 +7,075 0.02% 6,637,574
2010-12-06 2010-12-02 29.262 218,361 -6,191 0.02% 6,389,759
2010-12-03 2010-12-01 27.906 224,552 -884 0.02% 6,266,242
2010-12-01 2010-11-29 28.222 225,436 +884 0.02% 6,362,283
2010-11-26 2010-11-24 27.815 224,552 +5,307 0.02% 6,245,930
2010-11-25 2010-11-23 27.815 219,245 +7,075 0.02% 6,098,316
2010-11-24 2010-11-22 28.674 212,170 -5,307 0.02% 6,083,848
2010-11-23 2010-11-19 28.493 217,477 +4,422 0.02% 6,196,679
2010-11-19 2010-11-17 27.770 213,055 +2,654 0.02% 5,916,504
2010-11-18 2010-11-16 28.584 210,401 +1,769 0.02% 6,014,091
2010-11-16 2010-11-12 28.674 208,632 +4,422 0.02% 5,982,398
2010-11-11 2010-11-09 30.212 204,210 +4,422 0.02% 6,169,622
2010-11-10 2010-11-08 30.981 199,788 +6,191 0.02% 6,189,635
2010-11-09 2010-11-05 30.529 193,597 -3,538 0.02% 5,910,272
2010-11-05 2010-11-03 29.986 197,135 -15,035 0.02% 5,911,291
2010-11-04 2010-11-02 28.403 212,170 -13,266 0.02% 6,026,272
2010-11-03 2010-11-01 28.086 225,436 -4,422 0.02% 6,331,695
2010-11-02 2010-10-29 27.363 229,858 -3,538 0.02% 6,289,557
2010-11-01 2010-10-28 27.091 233,396 +3,538 0.02% 6,323,031
2010-10-29 2010-10-27 27.589 229,858 -14,151 0.02% 6,341,537
2010-10-28 2010-10-26 27.544 244,009 -2,653 0.02% 6,720,912
2010-10-26 2010-10-22 25.961 246,662 +3,537 0.02% 6,403,527
2010-10-25 2010-10-21 25.644 243,125 +4,422 0.02% 6,234,732
2010-10-21 2010-10-19 26.368 238,703 -884 0.02% 6,294,069
2010-10-19 2010-10-15 26.368 239,587 +7,075 0.02% 6,317,378
2010-10-18 2010-10-14 26.458 232,512 +885 0.02% 6,151,858
2010-10-15 2010-10-13 26.594 231,627 -885 0.02% 6,159,871
2010-10-12 2010-10-08 27.227 232,512 -1,768 0.02% 6,330,630
2010-10-11 2010-10-07 27.815 234,280 -21,226 0.02% 6,516,515
2010-10-08 2010-10-06 27.589 255,506 +21,226 0.02% 7,049,138
2010-10-07 2010-10-05 26.865 234,280 -4,423 0.02% 6,294,000
2010-10-05 2010-09-30 26.413 238,703 -7,075 0.02% 6,304,865
2010-09-30 2010-09-28 26.594 245,778 -2,653 0.02% 6,536,201
2010-09-29 2010-09-27 27.182 248,431 +4,422 0.02% 6,752,823
2010-09-24 2010-09-21 26.865 244,009 -3,538 0.02% 6,555,373
2010-09-21 2010-09-17 27.363 247,547 +6,191 0.02% 6,773,578
2010-09-20 2010-09-16 26.232 241,356 -4,422 0.02% 6,331,275
2010-09-14 2010-09-10 23.925 245,778 -5,306 0.02% 5,880,358
2010-09-10 2010-09-08 23.473 251,084 -22,111 0.02% 5,893,747
2010-09-09 2010-09-07 23.790 273,195 -3,537 0.02% 6,499,255
2010-09-08 2010-09-06 24.816 276,732 +884 0.02% 6,867,433
2010-09-07 2010-09-03 24.446 275,848 +7,246 0.02% 6,743,324
2010-09-06 2010-09-02 24.538 268,602 -14,688 0.02% 6,591,061
2010-09-02 2010-08-31 23.705 283,290 -1,727 0.02% 6,715,393
2010-09-01 2010-08-30 23.381 285,017 -1,728 0.02% 6,663,960
2010-08-31 2010-08-27 23.288 286,745 -2,592 0.02% 6,677,810
2010-08-30 2010-08-26 23.288 289,337 +12,095 0.02% 6,738,174
2010-08-27 2010-08-25 23.427 277,242 +4,320 0.02% 6,495,009
2010-08-20 2010-08-18 23.566 272,922 +1,728 0.02% 6,431,712
2010-08-19 2010-08-17 23.751 271,194 +2,592 0.02% 6,441,213
2010-08-17 2010-08-13 23.427 268,602 +34,558 0.02% 6,292,598
2010-08-16 2010-08-12 22.941 234,044 -34,558 0.02% 5,369,223
2010-08-13 2010-08-11 23.381 268,602 +864 0.02% 6,280,162
2010-08-11 2010-08-09 24.585 267,738 +38,877 0.02% 6,582,256
2010-08-10 2010-08-06 24.538 228,861 -34,558 0.02% 5,615,881
2010-08-09 2010-08-05 24.538 263,419 -864 0.02% 6,463,879
2010-08-06 2010-08-04 24.399 264,283 +35,422 0.02% 6,448,372
2010-08-05 2010-08-03 24.631 228,861 -39,741 0.02% 5,637,073
2010-08-03 2010-07-30 24.538 268,602 -6,048 0.02% 6,591,061
2010-07-30 2010-07-28 23.705 274,650 -2,592 0.02% 6,510,582
2010-07-29 2010-07-27 23.798 277,242 +864 0.02% 6,597,697
2010-07-28 2010-07-26 23.798 276,378 +3,456 0.02% 6,577,136
2010-07-27 2010-07-23 24.122 272,922 -22,463 0.02% 6,583,343
2010-07-23 2010-07-21 22.918 295,385 -864 0.03% 6,769,614
2010-07-22 2010-07-20 22.270 296,249 -2,592 0.03% 6,597,391
2010-07-20 2010-07-16 22.223 298,841 +4,320 0.03% 6,641,278
2010-07-19 2010-07-15 22.594 294,521 -3,456 0.03% 6,654,361
2010-07-16 2010-07-14 22.686 297,977 +9,504 0.03% 6,760,037
2010-07-15 2010-07-13 21.992 288,473 -864 0.02% 6,344,085
2010-07-14 2010-07-12 21.923 289,337 +30,238 0.02% 6,342,993
2010-07-13 2010-07-09 22.085 259,099 -6,911 0.02% 5,722,086
2010-07-12 2010-07-08 21.691 266,010 -1,728 0.02% 5,770,026
2010-07-09 2010-07-07 21.066 267,738 -864 0.02% 5,640,163
2010-07-08 2010-07-06 21.112 268,602 +4,319 0.02% 5,670,800
2010-07-07 2010-07-05 20.672 264,283 +1,728 0.02% 5,463,374
2010-07-06 2010-07-02 20.997 262,555 -12,959 0.02% 5,512,744
2010-07-05 2010-06-30 21.552 275,514 -12,959 0.02% 5,937,910
2010-07-02 2010-06-29 21.274 288,473 -28,511 0.02% 6,137,068
2010-06-30 2010-06-28 22.223 316,984 -4,319 0.03% 7,044,478
2010-06-29 2010-06-25 22.038 321,303 +12,095 0.03% 7,080,957
2010-06-28 2010-06-24 22.872 309,208 -6,912 0.03% 7,072,092
2010-06-25 2010-06-23 23.103 316,120 -3,456 0.03% 7,303,361
2010-06-24 2010-06-22 22.987 319,576 -1,727 0.03% 7,346,215
2010-06-23 2010-06-21 22.756 321,303 -15,552 0.03% 7,311,535
2010-06-21 2010-06-17 22.108 336,855 -4,319 0.03% 7,447,090
2010-06-18 2010-06-15 21.390 341,174 +4,319 0.03% 7,297,736
2010-06-11 2010-06-09 20.418 336,855 +864 0.03% 6,877,836
2010-06-10 2010-06-08 20.557 335,991 +13,824 0.03% 6,906,863
2010-06-09 2010-06-07 20.672 322,167 +4,319 0.03% 6,659,977
2010-06-07 2010-06-03 21.483 317,848 -6,911 0.03% 6,828,223
2010-06-04 2010-06-02 20.858 324,759 +864 0.03% 6,773,704
2010-06-03 2010-06-01 21.297 323,895 +2,592 0.03% 6,898,145
2010-06-02 2010-05-31 22.061 321,303 +40,605 0.03% 7,088,395
2010-06-01 2010-05-28 22.108 280,698 +1,728 0.02% 6,205,588
2010-05-31 2010-05-27 22.085 278,970 +28,511 0.02% 6,160,928
2010-05-28 2010-05-26 21.112 250,459 +864 0.02% 5,287,760
2010-05-27 2010-05-25 20.094 249,595 +1,728 0.02% 5,015,288
2010-05-26 2010-05-24 21.413 247,867 +1,727 0.02% 5,307,631
2010-05-25 2010-05-20 21.089 246,140 -8,639 0.02% 5,190,878
2010-05-24 2010-05-19 21.228 254,779 +23,327 0.02% 5,408,455
2010-05-20 2010-05-18 22.339 231,452 -33,695 0.02% 5,170,452
2010-05-19 2010-05-17 21.923 265,147 +15,552 0.02% 5,812,687
2010-05-17 2010-05-13 23.783 249,595 -11,232 0.02% 5,936,216
2010-05-14 2010-05-12 22.732 260,827 +2,383 0.02% 5,929,136
2010-05-13 2010-05-11 22.405 258,444 +11,985 0.02% 5,790,433
2010-05-12 2010-05-10 23.223 246,459 +2,568 0.02% 5,723,439
2010-05-11 2010-05-07 22.008 243,891 +2,568 0.03% 5,367,508
2010-05-10 2010-05-06 22.498 241,323 +12,841 0.02% 5,429,390
2010-05-07 2010-05-05 22.779 228,482 +29,962 0.02% 5,204,543
2010-05-05 2010-05-03 24.157 198,520 +1,712 0.02% 4,795,687
2010-05-04 2010-04-30 24.905 196,808 +15,409 0.02% 4,901,466
2010-05-03 2010-04-29 26.961 181,399 -12,840 0.02% 4,890,651
2010-04-30 2010-04-28 26.961 194,239 -8,561 0.02% 5,236,827
2010-04-28 2010-04-26 27.942 202,800 +856 0.02% 5,666,634
2010-04-23 2010-04-21 28.363 201,944 -11,129 0.02% 5,727,639
2010-04-22 2010-04-20 28.503 213,073 +3,424 0.02% 6,073,153
2010-04-21 2010-04-19 28.363 209,649 +21,402 0.02% 5,946,172
2010-04-20 2010-04-16 29.297 188,247 -20,546 0.02% 5,515,077
2010-04-14 2010-04-12 29.531 208,793 +12,841 0.02% 6,165,794
2010-04-12 2010-04-08 28.970 195,952 -2,568 0.02% 5,676,719
2010-04-09 2010-04-07 29.577 198,520 -23,969 0.02% 5,871,702
2010-04-08 2010-04-01 28.082 222,489 +16,265 0.02% 6,247,971
2010-04-07 2010-03-31 27.475 206,224 +1,712 0.02% 5,665,947
2010-04-01 2010-03-30 27.101 204,512 -1,712 0.02% 5,542,463
2010-03-31 2010-03-29 27.989 206,224 +856 0.02% 5,771,943
2010-03-30 2010-03-26 28.409 205,368 +1,712 0.02% 5,834,348
2010-03-24 2010-03-22 28.783 203,656 +856 0.02% 5,861,839
2010-03-23 2010-03-19 29.250 202,800 +23,114 0.02% 5,931,961
2010-03-22 2010-03-18 29.998 179,686 -22,258 0.02% 5,390,205
2010-03-19 2010-03-17 30.138 201,944 +4,280 0.02% 6,086,206
2010-03-15 2010-03-11 30.091 197,664 +4,281 0.02% 5,947,979
2010-03-11 2010-03-09 30.512 193,383 +2,568 0.02% 5,900,482
2010-03-10 2010-03-08 30.746 190,815 -5,137 0.02% 5,866,707
2010-03-09 2010-03-05 29.250 195,952 -1,712 0.02% 5,731,655
2010-03-08 2010-03-04 28.222 197,664 +856 0.02% 5,578,540
2010-03-05 2010-03-03 28.736 196,808 +4,281 0.02% 5,655,537
2010-02-26 2010-02-24 28.035 192,527 +1,712 0.02% 5,397,578
2010-02-18 2010-02-12 26.961 190,815 -856 0.02% 5,144,514
2010-02-17 2010-02-11 26.821 191,671 -44,515 0.02% 5,140,724
2010-02-12 2010-02-10 26.166 236,186 -624,924 0.02% 6,180,138
2010-02-10 2010-02-08 24.952 861,110 +666,014 0.09% 21,486,016
2010-02-09 2010-02-05 25.652 195,096 +857 0.02% 5,004,685
2010-02-08 2010-02-04 26.914 194,239 +1,712 0.02% 5,227,751
2010-02-05 2010-02-03 28.035 192,527 -4,281 0.02% 5,397,578
2010-02-04 2010-02-02 26.774 196,808 +1,712 0.02% 5,269,305
2010-02-02 2010-01-29 26.540 195,096 +23,114 0.02% 5,177,889
2010-01-29 2010-01-27 27.194 171,982 -856 0.02% 4,676,942
2010-01-28 2010-01-26 28.316 172,838 +856 0.02% 4,894,044
2010-01-26 2010-01-22 29.110 171,982 +2,568 0.02% 5,006,417
2010-01-25 2010-01-21 29.671 169,414 +1,712 0.02% 5,026,654
2010-01-22 2010-01-20 30.792 167,702 -6,848 0.02% 5,163,922
2010-01-21 2010-01-19 30.232 174,550 +6,848 0.02% 5,276,915
2010-01-19 2010-01-15 30.652 167,702 -8,560 0.02% 5,140,414
2010-01-18 2010-01-14 30.232 176,262 -1,712 0.02% 5,328,672
2010-01-15 2010-01-13 29.110 177,974 -4,281 0.02% 5,180,845
2010-01-14 2010-01-12 30.138 182,255 +1,712 0.02% 5,492,817
2010-01-13 2010-01-11 29.157 180,543 -38,522 0.02% 5,264,065
2010-01-12 2010-01-08 27.288 219,065 -1,712 0.02% 5,977,806
2010-01-11 2010-01-07 26.120 220,777 +24,825 0.02% 5,766,624
2010-01-07 2010-01-05 25.185 195,952 -9,416 0.02% 4,935,083
2010-01-06 2010-01-04 23.783 205,368 +1,712 0.02% 4,884,348
2009-12-30 2009-12-28 22.966 203,656 -11,129 0.02% 4,677,101
2009-12-29 2009-12-24 22.498 214,785 +11,985 0.02% 4,832,326
2009-12-23 2009-12-21 22.218 202,800 +23,114 0.02% 4,505,827
2009-12-21 2009-12-17 23.036 179,686 +7,704 0.02% 4,139,207
2009-12-18 2009-12-16 23.293 171,982 +1,712 0.02% 4,005,937
2009-12-11 2009-12-09 24.064 170,270 +856 0.02% 4,097,334
2009-12-10 2009-12-08 24.718 169,414 +1,712 0.02% 4,187,559
2009-12-09 2009-12-07 25.372 167,702 +4,281 0.02% 4,254,946
2009-12-08 2009-12-04 25.419 163,421 +856 0.02% 4,153,964
2009-12-04 2009-12-02 25.372 162,565 +2,568 0.02% 4,124,610
2009-11-24 2009-11-20 25.793 159,997 -2,568 0.02% 4,126,738
2009-11-20 2009-11-18 26.634 162,565 +8,560 0.02% 4,329,701
2009-11-19 2009-11-17 27.054 154,005 -856 0.02% 4,166,481
2009-11-18 2009-11-16 26.727 154,861 -18,833 0.02% 4,138,987
2009-11-16 2009-11-12 26.260 173,694 -856 0.02% 4,561,179
2009-11-13 2009-11-11 26.120 174,550 +5,992 0.02% 4,559,190
2009-11-04 2009-11-02 25.746 168,558 +856 0.02% 4,339,673
2009-11-02 2009-10-29 25.466 167,702 +1,712 0.02% 4,270,618
2009-10-30 2009-10-28 26.260 165,990 +857 0.02% 4,358,873
2009-10-28 2009-10-23 27.662 165,133 +856 0.02% 4,567,847
2009-10-27 2009-10-22 27.942 164,277 +856 0.02% 4,590,225
2009-10-22 2009-10-20 28.456 163,421 +14,553 0.02% 4,650,302
2009-10-19 2009-10-15 28.363 148,868 -4,281 0.02% 4,222,270
2009-10-16 2009-10-14 27.335 153,149 -856 0.02% 4,186,258
2009-10-15 2009-10-13 26.447 154,005 +856 0.02% 4,072,933
2009-10-12 2009-10-08 26.867 153,149 +3,425 0.02% 4,114,698
2009-10-08 2009-10-06 26.821 149,724 +856 0.02% 4,015,682
2009-09-16 2009-09-14 28.222 148,868 -2,569 0.02% 4,201,403
2009-09-11 2009-09-09 28.876 151,437 +4,281 0.02% 4,372,970
2009-09-10 2009-09-08 28.970 147,156 -2,568 0.02% 4,263,101
2009-09-09 2009-09-07 29.357 149,724 +2,568 0.02% 4,395,454
2009-09-08 2009-09-04 28.364 147,156 +1,706 0.02% 4,173,976
2009-08-31 2009-08-27 28.270 145,450 +1,692 0.02% 4,111,834
2009-08-27 2009-08-25 30.492 143,758 +2,539 0.02% 4,383,414
2009-08-17 2009-08-13 31.437 141,219 -4,231 0.01% 4,439,515
2009-08-14 2009-08-12 31.201 145,450 -4,231 0.02% 4,538,145
2009-08-13 2009-08-11 30.681 149,681 -846 0.02% 4,592,319
2009-08-12 2009-08-10 30.444 150,527 -2,538 0.02% 4,582,695
2009-08-11 2009-08-07 29.121 153,065 +2,538 0.02% 4,457,356
2009-08-10 2009-08-06 30.728 150,527 -4,231 0.02% 4,625,391
2009-08-06 2009-08-04 30.066 154,758 +847 0.02% 4,652,977
2009-08-04 2009-07-31 25.575 153,911 -5,077 0.02% 3,936,295
2009-08-03 2009-07-30 25.055 158,988 +2,538 0.02% 3,983,464
2009-07-31 2009-07-29 25.386 156,450 +4,231 0.02% 3,971,646
2009-07-29 2009-07-27 26.001 152,219 -2,539 0.02% 3,957,786
2009-07-28 2009-07-24 25.055 154,758 +1,693 0.02% 3,877,481
2009-07-24 2009-07-22 25.244 153,065 -4,231 0.02% 3,864,007
2009-07-23 2009-07-21 25.008 157,296 -27,922 0.02% 3,933,635
2009-07-22 2009-07-20 24.535 185,218 -23,692 0.02% 4,544,345
2009-07-21 2009-07-17 22.148 208,910 -8,461 0.02% 4,626,894
2009-07-20 2009-07-16 21.746 217,371 +16,922 0.02% 4,726,941
2009-07-16 2009-07-14 20.162 200,449 -846 0.02% 4,041,510
2009-07-15 2009-07-13 19.571 201,295 +9,308 0.02% 3,939,617
2009-07-14 2009-07-10 20.091 191,987 +8,461 0.02% 3,857,283
2009-07-09 2009-07-07 20.682 183,526 +8,461 0.02% 3,795,739
2009-07-07 2009-07-03 20.848 175,065 +1,693 0.02% 3,649,712
2009-07-03 2009-06-30 20.635 173,372 +5,922 0.02% 3,577,535
2009-07-02 2009-06-29 20.848 167,450 +2,539 0.02% 3,490,957
2009-06-29 2009-06-25 20.210 164,911 -4,231 0.02% 3,332,779
2009-06-26 2009-06-24 20.375 169,142 +4,231 0.02% 3,446,271
2009-06-24 2009-06-22 20.824 164,911 -8,461 0.02% 3,434,126
2009-06-23 2009-06-19 20.257 173,372 +9,307 0.02% 3,511,968
2009-06-22 2009-06-18 20.777 164,065 +8,461 0.02% 3,408,753
2009-06-16 2009-06-12 24.110 155,604 +1,693 0.02% 3,751,558
2009-06-09 2009-06-05 25.481 153,911 -2,539 0.02% 3,921,743
2009-06-05 2009-06-03 26.048 156,450 -2,538 0.02% 4,075,190
2009-06-04 2009-06-02 24.819 158,988 -5,077 0.02% 3,945,884
2009-06-03 2009-06-01 26.190 164,065 +2,538 0.02% 4,296,813
2009-06-02 2009-05-29 24.819 161,527 -846 0.02% 4,008,899
2009-05-22 2009-05-20 20.233 162,373 -9,307 0.02% 3,285,325
2009-05-21 2009-05-19 20.040 171,680 -21,154 0.02% 3,440,516
2009-05-20 2009-05-18 18.843 192,834 +11,654 0.02% 3,633,597
2009-05-18 2009-05-14 18.340 181,180 +12,530 0.02% 3,322,901
2009-05-14 2009-05-12 19.346 168,650 +7,518 0.02% 3,262,692
2009-05-13 2009-05-11 19.226 161,132 -7,518 0.02% 3,097,960
2009-05-11 2009-05-07 20.232 168,650 +1,670 0.02% 3,412,098
2009-05-08 2009-05-06 20.016 166,980 -4,176 0.02% 3,342,329
2009-05-06 2009-05-04 19.107 171,156 -835 0.02% 3,270,193
2009-05-05 2009-04-30 17.838 171,991 -41,766 0.02% 3,067,894
2009-05-04 2009-04-29 17.191 213,757 -8,354 0.02% 3,674,711
2009-04-30 2009-04-28 16.808 222,111 -8,353 0.02% 3,733,237
2009-04-29 2009-04-27 17.263 230,464 +20,883 0.02% 3,978,476
2009-04-28 2009-04-24 18.316 209,581 -23,389 0.02% 3,838,767
2009-04-27 2009-04-23 17.718 232,970 +34,248 0.02% 4,127,719
2009-04-24 2009-04-22 17.909 198,722 +16,707 0.02% 3,558,983
2009-04-22 2009-04-20 18.819 182,015 +5,847 0.02% 3,425,375
2009-04-21 2009-04-17 19.011 176,168 +21,718 0.02% 3,349,083
2009-04-20 2009-04-16 20.735 154,450 -835 0.02% 3,202,464
2009-04-17 2009-04-15 21.118 155,285 +4,176 0.02% 3,279,265
2009-04-16 2009-04-14 20.519 151,109 -10,023 0.02% 3,100,627
2009-04-15 2009-04-09 19.250 161,132 -2,506 0.02% 3,101,818
2009-04-14 2009-04-08 18.915 163,638 +12,529 0.02% 3,095,207
2009-04-08 2009-04-06 20.663 151,109 -835 0.02% 3,122,335
2009-04-07 2009-04-03 20.304 151,944 -12,530 0.02% 3,085,019
2009-04-06 2009-04-02 19.322 164,474 -7,517 0.02% 3,177,966
2009-04-03 2009-04-01 18.340 171,991 +16,706 0.02% 3,154,372
2009-04-01 2009-03-30 18.723 155,285 -4,177 0.02% 2,907,466
2009-03-30 2009-03-26 20.352 159,462 -3,341 0.02% 3,245,298
2009-03-26 2009-03-24 19.107 162,803 -15,871 0.02% 3,110,597
2009-03-25 2009-03-23 17.502 178,674 -2,506 0.02% 3,127,211
2009-03-18 2009-03-16 15.754 181,180 -1,671 0.02% 2,854,398
2009-03-06 2009-03-04 14.055 182,851 -835 0.02% 2,569,886
2009-03-03 2009-02-27 13.648 183,686 -3,341 0.02% 2,506,856
2009-03-02 2009-02-26 14.031 187,027 +835 0.02% 2,624,100
2009-02-27 2009-02-25 14.509 186,192 +3,341 0.02% 2,701,544
2009-02-24 2009-02-20 15.443 182,851 +8,354 0.02% 2,823,810
2009-02-23 2009-02-19 16.401 174,497 +5,847 0.02% 2,861,917
2009-02-20 2009-02-18 16.760 168,650 +2,506 0.02% 2,826,590
2009-02-12 2009-02-10 19.083 166,144 +12,530 0.02% 3,170,454
2009-02-10 2009-02-06 18.460 153,614 -4,177 0.02% 2,835,722
2009-02-09 2009-02-05 18.460 157,791 +4,177 0.02% 2,912,829
2009-02-06 2009-02-04 18.676 153,614 -8,354 0.02% 2,868,823
2009-02-04 2009-02-02 16.880 161,968 -4,176 0.02% 2,733,989
2009-02-03 2009-01-30 16.952 166,144 +12,530 0.02% 2,816,413
2009-01-30 2009-01-23 16.329 153,614 +1,670 0.02% 2,508,382
2009-01-14 2009-01-12 18.915 151,944 -1,670 0.02% 2,874,015
2009-01-13 2009-01-09 20.423 153,614 +5,011 0.02% 3,137,316
2009-01-12 2009-01-08 21.070 148,603 -8,353 0.02% 3,131,040
2009-01-09 2009-01-07 22.387 156,956 -835 0.02% 3,513,727
2009-01-05 2008-12-31 18.939 157,791 +4,177 0.02% 2,988,389
2009-01-02 2008-12-29 18.412 153,614 -2,506 0.02% 2,828,366
2008-12-29 2008-12-22 18.819 156,120 -13,365 0.02% 2,938,052
2008-12-22 2008-12-18 18.388 169,485 -8,354 0.02% 3,116,527
2008-12-19 2008-12-17 17.000 177,839 -4,176 0.02% 3,023,178
2008-12-18 2008-12-16 16.449 182,015 -836 0.02% 2,993,935
2008-12-12 2008-12-10 16.808 182,851 +8,354 0.02% 3,073,356
2008-12-10 2008-12-08 16.760 174,497 -836 0.02% 2,924,586
2008-12-09 2008-12-05 13.648 175,333 +836 0.02% 2,392,858
2008-12-03 2008-12-01 14.438 174,497 -836 0.02% 2,519,322
2008-11-25 2008-11-21 11.014 175,333 +4,177 0.02% 1,931,078
2008-11-12 2008-11-10 14.845 171,156 +8,353 0.02% 2,540,752
2008-11-06 2008-11-04 15.826 162,803 -835 0.02% 2,576,572
2008-11-04 2008-10-31 13.169 163,638 -836 0.02% 2,154,891
2008-10-30 2008-10-28 9.697 164,474 -10,859 0.02% 1,594,890
2008-10-29 2008-10-27 8.141 175,333 -4,176 0.02% 1,427,319
2008-10-28 2008-10-24 11.014 179,509 +835 0.02% 1,977,072
2008-10-24 2008-10-22 13.648 178,674 -1,671 0.02% 2,438,454
2008-10-15 2008-10-13 16.473 180,345 -2,506 0.02% 2,970,783
2008-10-13 2008-10-09 17.239 182,851 -2,506 0.02% 3,152,160
2008-10-10 2008-10-08 16.305 185,357 +836 0.02% 3,022,279
2008-10-09 2008-10-06 19.657 184,521 +2,506 0.02% 3,627,166
2008-09-24 2008-09-22 23.943 182,015 -2,506 0.02% 4,357,984
2008-09-18 2008-09-16 23.105 184,521 +2,506 0.02% 4,263,355
2008-09-17 2008-09-12 25.188 182,015 +2,506 0.02% 4,584,599
2008-09-16 2008-09-11 24.374 179,509 +835 0.02% 4,375,346
2008-09-11 2008-09-09 25.811 178,674 +4,177 0.02% 4,611,673
2008-09-10 2008-09-08 26.816 174,497 -3,342 0.02% 4,679,338
2008-09-05 2008-09-03 28.604 177,839 +4,267 0.02% 5,086,875
2008-09-02 2008-08-29 29.340 173,572 -7,337 0.02% 5,092,562
2008-09-01 2008-08-28 28.260 180,909 -2,446 0.02% 5,112,557
2008-08-26 2008-08-21 24.973 183,355 +7,337 0.02% 4,578,951
2008-08-25 2008-08-20 26.396 176,018 -2,445 0.02% 4,646,167
2008-08-21 2008-08-19 25.120 178,463 +2,445 0.02% 4,483,051
2008-08-13 2008-08-11 27.279 176,018 +1,631 0.02% 4,801,615
2008-08-11 2008-08-07 29.193 174,387 +7,337 0.02% 5,090,806
2008-08-08 2008-08-05 30.419 167,050 +9,784 0.02% 5,081,520
2008-08-07 2008-08-04 32.333 157,266 +815 0.02% 5,084,822
2008-07-30 2008-07-28 34.933 156,451 -815 0.02% 5,465,298
2008-07-29 2008-07-25 35.227 157,266 -15,491 0.02% 5,540,064
2008-07-28 2008-07-24 35.571 172,757 -2,445 0.02% 6,145,103
2008-07-25 2008-07-23 34.540 175,202 -816 0.02% 6,051,558
2008-07-24 2008-07-22 33.020 176,018 -815 0.02% 5,812,027
2008-07-23 2008-07-21 32.185 176,833 -4,892 0.02% 5,691,446
2008-07-17 2008-07-15 30.321 181,725 +2,446 0.02% 5,510,089
2008-07-11 2008-07-09 31.400 179,279 -2,446 0.02% 5,629,436
2008-07-10 2008-07-08 29.830 181,725 +2,446 0.02% 5,420,929
2008-07-07 2008-07-03 30.321 179,279 +1,631 0.02% 5,435,924
2008-07-04 2008-07-02 30.419 177,648 +815 0.02% 5,403,902
2008-07-03 2008-06-30 31.351 176,833 +1,631 0.02% 5,543,955
2008-07-02 2008-06-27 30.419 175,202 -3,261 0.02% 5,329,497
2008-06-30 2008-06-26 30.664 178,463 +3,261 0.02% 5,472,474
2008-06-27 2008-06-25 30.517 175,202 -5,707 0.02% 5,346,689
2008-06-26 2008-06-24 30.027 180,909 +4,076 0.02% 5,432,092
2008-06-19 2008-06-17 31.155 176,833 -4,892 0.02% 5,509,251
2008-06-18 2008-06-16 31.597 181,725 -1,630 0.02% 5,741,905
2008-06-17 2008-06-13 30.370 183,355 +1,630 0.02% 5,568,509
2008-06-16 2008-06-12 30.615 181,725 +4,892 0.02% 5,563,585
2008-06-13 2008-06-11 31.793 176,833 +14,675 0.02% 5,622,038
2008-06-10 2008-06-05 34.295 162,158 +4,076 0.02% 5,561,232
2008-06-05 2008-06-03 35.669 158,082 -3,261 0.02% 5,638,613
2008-06-04 2008-06-02 36.797 161,343 -2,445 0.02% 5,936,998
2008-06-03 2008-05-30 36.258 163,788 -4,077 0.02% 5,938,572
2008-05-30 2008-05-28 34.884 167,865 -2,446 0.02% 5,855,787
2008-05-29 2008-05-27 35.080 170,311 +816 0.02% 5,974,537
2008-05-28 2008-05-26 33.118 169,495 +4,891 0.02% 5,613,273
2008-05-27 2008-05-23 34.344 164,604 +816 0.02% 5,653,194
2008-05-21 2008-05-19 36.209 163,788 -8,153 0.02% 5,930,536
2008-05-20 2008-05-16 35.914 171,941 +4,076 0.02% 6,175,129
2008-05-16 2008-05-14 35.620 167,865 +1,631 0.02% 5,979,326
2008-05-15 2008-05-13 36.797 166,234 -4,892 0.02% 6,116,974
2008-05-14 2008-05-09 37.141 171,126 -9,783 0.02% 6,355,758
2008-05-13 2008-05-08 36.748 180,909 -11,414 0.02% 6,648,099
2008-05-09 2008-05-07 36.503 192,323 -6,522 0.02% 7,020,364
2008-05-08 2008-05-06 38.370 198,845 -816 0.02% 7,629,676
2008-05-07 2008-05-05 37.001 199,661 +31,649 0.02% 7,387,741
2008-05-06 2008-05-02 37.255 168,012 +5,525 0.02% 6,259,263
2008-05-05 2008-04-30 37.356 162,487 +6,313 0.02% 6,069,902
2008-05-02 2008-04-29 38.674 156,174 -789 0.02% 6,039,887
2008-04-30 2008-04-28 39.586 156,963 -3,946 0.02% 6,213,608
2008-04-29 2008-04-25 37.711 160,909 +3,157 0.02% 6,068,045
2008-04-28 2008-04-24 37.610 157,752 -1,579 0.02% 5,933,000
2008-04-22 2008-04-18 34.163 159,331 +2,368 0.02% 5,443,218
2008-04-18 2008-04-16 33.656 156,963 +7,102 0.02% 5,282,760
2008-04-16 2008-04-14 34.923 149,861 +3,946 0.02% 5,233,634
2008-04-15 2008-04-11 38.015 145,915 +2,367 0.02% 5,546,982
2008-04-14 2008-04-10 37.508 143,548 +790 0.02% 5,384,240
2008-04-10 2008-04-08 40.296 142,758 +5,524 0.02% 5,752,586
2008-04-09 2008-04-07 42.982 137,234 -2,368 0.02% 5,898,657
2008-04-08 2008-04-03 40.550 139,602 -9,470 0.02% 5,660,792
2008-04-03 2008-04-01 36.748 149,072 +11,838 0.02% 5,478,096
2008-04-01 2008-03-28 39.536 137,234 -11,838 0.02% 5,425,651
2008-03-25 2008-03-19 33.960 149,072 -2,367 0.02% 5,062,516
2008-03-20 2008-03-18 32.440 151,439 -36,302 0.02% 4,912,621
2008-03-18 2008-03-14 36.647 187,741 -789 0.02% 6,880,072
2008-03-17 2008-03-13 37.812 188,530 +11,838 0.02% 7,128,774
2008-03-13 2008-03-11 39.232 176,692 -34,723 0.02% 6,931,918
2008-03-11 2008-03-07 39.333 211,415 +789 0.02% 8,315,590
2008-03-04 2008-02-29 43.489 210,626 +2,367 0.02% 9,159,986
2008-03-03 2008-02-28 44.554 208,259 +3,946 0.02% 9,278,723
2008-02-27 2008-02-25 44.047 204,313 -3,946 0.02% 8,999,354
2008-02-19 2008-02-15 45.010 208,259 +7,103 0.02% 9,373,727
2008-02-18 2008-02-14 42.526 201,156 +3,946 0.02% 8,554,418
2008-02-13 2008-02-11 38.117 197,210 -56,031 0.02% 7,516,961
2008-02-12 2008-02-06 38.877 253,241 +40,247 0.03% 9,845,209
2008-01-22 2008-01-18 41.918 212,994 -789 0.02% 8,928,293
2008-01-21 2008-01-17 42.070 213,783 +789 0.02% 8,993,874
2008-01-15 2008-01-11 48.254 212,994 -49,717 0.02% 10,277,793
2008-01-14 2008-01-10 48.710 262,711 +2,368 0.03% 12,796,676
2008-01-11 2008-01-09 48.609 260,343 +789 0.03% 12,654,939
2008-01-08 2008-01-04 51.447 259,554 -4,735 0.03% 13,353,322
2008-01-07 2008-01-03 48.913 264,289 +3,157 0.03% 12,927,125
2008-01-03 2007-12-31 52.714 261,132 -13,416 0.03% 13,765,404
2008-01-02 2007-12-27 52.588 274,548 +789 0.03% 14,437,830
2007-12-13 2007-12-11 56.516 273,759 -3,946 0.03% 15,471,728
2007-12-12 2007-12-10 55.249 277,705 +17,283 0.03% 15,342,839
2007-12-10 2007-12-06 57.276 260,422 -3,946 0.03% 14,915,975
2007-12-07 2007-12-05 56.262 264,368 -1,579 0.03% 14,873,987
2007-12-06 2007-12-04 54.615 265,947 +1,579 0.03% 14,524,725
2007-12-05 2007-12-03 54.742 264,368 -2,368 0.03% 14,471,988
2007-11-30 2007-11-28 50.940 266,736 +789 0.03% 13,587,615
2007-11-26 2007-11-22 48.203 265,947 +3,157 0.03% 12,819,502
2007-11-16 2007-11-14 54.742 262,790 -2,367 0.03% 14,385,605
2007-11-15 2007-11-13 51.447 265,157 +3,945 0.03% 13,641,580
2007-11-12 2007-11-08 56.643 261,212 -3,945 0.03% 14,795,723
2007-11-09 2007-11-07 56.643 265,157 -14,205 0.03% 15,019,178
2007-11-07 2007-11-05 53.601 279,362 +4,735 0.03% 14,974,187
2007-11-06 2007-11-02 58.290 274,627 +7,891 0.03% 16,007,983
2007-11-02 2007-10-31 60.698 266,736 +23,675 0.03% 16,190,218
2007-11-01 2007-10-30 62.852 243,061 -3,946 0.03% 15,276,804
2007-10-31 2007-10-29 64.499 247,007 +10,259 0.03% 15,931,717
2007-10-30 2007-10-26 62.725 236,748 +3,946 0.03% 14,850,021
2007-10-29 2007-10-25 59.177 232,802 -789 0.03% 13,776,508
2007-10-26 2007-10-24 56.262 233,591 +1,578 0.03% 13,142,398
2007-10-25 2007-10-23 56.769 232,013 +3,946 0.03% 13,171,216
2007-10-24 2007-10-22 56.643 228,067 +789 0.03% 12,918,305
2007-10-23 2007-10-18 59.430 227,278 +2,368 0.03% 13,507,214
2007-10-22 2007-10-17 59.177 224,910 +789 0.03% 13,309,483
2007-10-17 2007-10-15 62.091 224,121 +59,187 0.03% 13,915,992
2007-10-16 2007-10-12 62.598 164,934 -789 0.02% 10,324,587
2007-10-09 2007-10-05 63.739 165,723 -11,838 0.02% 10,562,977
2007-10-08 2007-10-04 61.331 177,561 +3,946 0.02% 10,890,015
2007-10-05 2007-10-03 64.879 173,615 -11,837 0.02% 11,264,003
2007-10-04 2007-10-02 62.852 185,452 -10,259 0.02% 11,655,979
2007-10-03 2007-09-28 62.345 195,711 -5,525 0.02% 12,201,575
2007-09-28 2007-09-25 62.218 201,236 +1,579 0.02% 12,520,530
2007-09-27 2007-09-24 62.978 199,657 +9,470 0.02% 12,574,087
2007-09-24 2007-09-20 63.612 190,187 +5,524 0.02% 12,098,181
2007-09-21 2007-09-19 63.359 184,663 -7,892 0.02% 11,699,989
2007-09-19 2007-09-17 60.191 192,555 -1,578 0.02% 11,590,014
2007-09-18 2007-09-14 59.811 194,133 -789 0.02% 11,611,195
2007-09-17 2007-09-13 59.430 194,922 -1,579 0.02% 11,584,285
2007-09-14 2007-09-12 58.923 196,501 +24,464 0.02% 11,578,526
2007-09-13 2007-09-11 57.403 172,037 -789 0.02% 9,875,421
2007-09-12 2007-09-10 56.769 172,826 -789 0.02% 9,811,212
2007-09-11 2007-09-07 56.896 173,615 -2,367 0.02% 9,878,003
2007-09-07 2007-09-05 56.901 175,982 -12,627 0.02% 10,013,489
2007-09-06 2007-09-04 56.516 188,609 +13,040 0.02% 10,659,460
2007-09-05 2007-09-03 55.619 175,569 -1,561 0.02% 9,764,989
2007-09-04 2007-08-31 55.491 177,130 +7,023 0.02% 9,829,111
2007-09-03 2007-08-30 54.594 170,107 +5,462 0.02% 9,286,798
2007-08-31 2007-08-29 53.953 164,645 +3,121 0.02% 8,883,106
2007-08-30 2007-08-28 55.235 161,524 +781 0.02% 8,921,719
2007-08-27 2007-08-23 49.263 160,743 -781 0.02% 7,918,623
2007-08-24 2007-08-22 48.904 161,524 +781 0.02% 7,899,137
2007-08-23 2007-08-21 46.956 160,743 +10,144 0.02% 7,547,824
2007-08-22 2007-08-20 46.802 150,599 -1,561 0.02% 7,048,344
2007-08-21 2007-08-17 43.419 152,160 -7,023 0.02% 6,606,602
2007-08-20 2007-08-16 46.853 159,183 +2,341 0.02% 7,458,253
2007-08-17 2007-08-15 49.570 156,842 +2,341 0.02% 7,774,689
2007-08-15 2007-08-13 50.852 154,501 -3,901 0.02% 7,856,646
2007-08-13 2007-08-09 51.646 158,402 +7,803 0.02% 8,180,878
2007-08-07 2007-08-03 50.698 150,599 +780 0.02% 7,635,062
2007-08-06 2007-08-02 51.262 149,819 +780 0.02% 7,679,998
2007-08-02 2007-07-31 53.184 149,039 +2,341 0.02% 7,926,514
2007-07-31 2007-07-27 52.031 146,698 +2,341 0.02% 7,632,810
2007-07-30 2007-07-26 53.953 144,357 -23,409 0.02% 7,788,506
2007-07-27 2007-07-25 54.081 167,766 -3,902 0.02% 9,072,994
2007-07-25 2007-07-23 53.569 171,668 +1,561 0.02% 9,196,019
2007-07-24 2007-07-20 54.722 170,107 +2,341 0.02% 9,308,598
2007-07-23 2007-07-19 53.056 167,766 -780 0.02% 8,900,994
2007-07-19 2007-07-17 53.569 168,546 -15,607 0.02% 9,028,777
2007-07-18 2007-07-16 53.825 184,153 -780 0.02% 9,912,023
2007-07-16 2007-07-12 53.569 184,933 +780 0.02% 9,906,606
2007-07-11 2007-07-09 54.338 184,153 -7,803 0.02% 10,006,423
2007-07-10 2007-07-06 53.697 191,956 -2,341 0.02% 10,307,419
2007-07-09 2007-07-05 53.825 194,297 +781 0.02% 10,458,023
2007-07-06 2007-07-04 53.825 193,516 +27,310 0.02% 10,415,986
2007-07-05 2007-07-03 54.081 166,206 -2,340 0.02% 8,988,627
2007-07-03 2007-06-28 53.184 168,546 -2,341 0.02% 8,963,978
2007-06-28 2007-06-26 52.287 170,887 +3,901 0.02% 8,935,182
2007-06-27 2007-06-25 53.056 166,986 -1,560 0.02% 8,859,610
2007-06-26 2007-06-22 53.184 168,546 0.02% 8,963,978

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