History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.600 404,096 +0 0.05% 5,899,802
2025-10-13 2025-10-09 14.860 404,096 +0 0.05% 6,004,867
2025-10-10 2025-10-08 14.640 404,096 +0 0.05% 5,915,965
2025-10-09 2025-10-06 14.980 404,096 -8,000 0.05% 6,053,358
2025-10-03 2025-09-30 14.260 412,096 -1,000 0.06% 5,876,489
2025-10-02 2025-09-29 14.270 413,096 +2,000 0.06% 5,894,880
2025-09-29 2025-09-25 13.670 411,096 +11,000 0.05% 5,619,682
2025-09-25 2025-09-23 14.902 400,096 +1,000 0.05% 5,962,210
2025-09-24 2025-09-22 14.892 399,096 +16,159 0.05% 5,943,200
2025-09-23 2025-09-19 15.128 382,937 +1,943 0.05% 5,793,208
2025-09-22 2025-09-18 15.159 380,994 +2,915 0.05% 5,775,577
2025-09-18 2025-09-16 15.303 378,079 -1,943 0.05% 5,785,861
2025-09-11 2025-09-09 15.036 380,022 -972 0.05% 5,713,910
2025-09-09 2025-09-05 14.480 380,994 -2,915 0.05% 5,516,793
2025-09-04 2025-09-02 14.346 383,909 -3,887 0.05% 5,507,640
2025-09-03 2025-09-01 14.727 387,796 +3,887 0.05% 5,711,069
2025-07-25 2025-07-23 15.540 383,909 -3,887 0.05% 5,965,951
2025-07-24 2025-07-22 15.602 387,796 -4,858 0.05% 6,050,301
2025-07-21 2025-07-17 15.190 392,654 -680 0.05% 5,964,456
2025-07-15 2025-07-11 14.758 393,334 -8,745 0.05% 5,804,771
2025-06-18 2025-06-16 14.243 402,079 -3,887 0.06% 5,726,931
2025-06-16 2025-06-12 13.935 405,966 -11,660 0.06% 5,656,956
2025-06-13 2025-06-11 13.976 417,626 -4,859 0.06% 5,836,625
2025-06-04 2025-06-02 14.551 422,485 +2,915 0.06% 6,147,608
2025-06-03 2025-05-30 14.807 419,570 +14,467 0.06% 6,212,772
2025-05-30 2025-05-28 14.701 405,103 +12,168 0.06% 5,955,272
2025-05-28 2025-05-26 14.316 392,935 +15,912 0.06% 5,625,268
2025-05-19 2025-05-15 14.231 377,023 +835 0.05% 5,365,248
2025-05-16 2025-05-14 14.209 376,188 -29 0.05% 5,345,327
2025-05-08 2025-05-06 13.953 376,217 -7,488 0.05% 5,249,275
2025-04-11 2025-04-09 12.970 383,705 -2,808 0.05% 4,976,613
2025-04-09 2025-04-07 13.419 386,513 -1,872 0.06% 5,186,465
2025-04-08 2025-04-03 14.124 388,385 +2,169 0.06% 5,485,442
2025-03-18 2025-03-14 14.145 386,216 -7,488 0.06% 5,463,060
2025-03-13 2025-03-11 14.487 393,704 +4,680 0.06% 5,703,576
2025-03-03 2025-02-27 12.478 389,024 -936 0.06% 4,854,416
2025-01-21 2025-01-17 11.239 389,960 -23,401 0.06% 4,382,819
2025-01-16 2025-01-14 11.410 413,361 -9,360 0.06% 4,716,485
2025-01-15 2025-01-13 11.282 422,721 -4,680 0.06% 4,769,090
2025-01-14 2025-01-10 11.389 427,401 +12,168 0.06% 4,867,551
2025-01-10 2025-01-08 11.431 415,233 +15,913 0.06% 4,746,717
2025-01-09 2025-01-07 11.453 399,320 +9,360 0.06% 4,573,341
2025-01-07 2025-01-03 11.538 389,960 -936 0.06% 4,499,472
2025-01-06 2025-01-02 11.389 390,896 +936 0.06% 4,451,805
2024-11-01 2024-10-30 12.179 389,960 -2,808 0.06% 4,749,443
2024-10-31 2024-10-29 12.137 392,768 -2,808 0.06% 4,766,857
2024-10-25 2024-10-23 12.372 395,576 +3,744 0.06% 4,893,913
2024-10-15 2024-10-10 12.735 391,832 +110 0.06% 4,989,924
2024-10-04 2024-10-02 13.440 391,722 -936 0.06% 5,264,733
2024-09-25 2024-09-23 13.015 392,658 +5,616 0.06% 5,110,342
2024-09-24 2024-09-20 12.882 387,042 +13,043 0.06% 4,986,025
2024-08-22 2024-08-20 11.757 373,999 +907 0.06% 4,397,250
2024-07-04 2024-07-02 12.287 373,092 -907 0.06% 4,584,106
2024-06-04 2024-05-31 14.141 373,999 +1,813 0.06% 5,288,739
2024-06-03 2024-05-30 14.026 372,186 +15,130 0.05% 5,220,312
2024-05-28 2024-05-24 14.233 357,056 +6,088 0.05% 5,081,988
2024-05-24 2024-05-22 14.854 350,968 +870 0.05% 5,213,227
2024-05-23 2024-05-21 14.693 350,098 -870 0.05% 5,143,954
2024-05-20 2024-05-16 14.578 350,968 +870 0.05% 5,116,387
2024-04-29 2024-04-25 13.336 350,098 +3,480 0.05% 4,669,004
2024-02-28 2024-02-26 13.198 346,618 +5,218 0.05% 4,574,774
2024-02-23 2024-02-21 13.474 341,400 -869 0.05% 4,600,105
2024-02-16 2024-02-14 13.083 342,269 +1,739 0.05% 4,478,024
2024-01-24 2024-01-22 13.014 340,530 -870 0.05% 4,431,782
2024-01-15 2024-01-11 13.681 341,400 -6,751 0.05% 4,670,755
2023-11-27 2023-11-23 14.486 348,151 +870 0.05% 5,043,300
2023-11-17 2023-11-15 14.808 347,281 +870 0.05% 5,142,491
2023-09-27 2023-09-25 15.314 346,411 +5,218 0.05% 5,304,843
2023-09-22 2023-09-20 16.214 341,193 +9,269 0.05% 5,532,126
2023-09-05 2023-08-31 16.687 331,924 -21,154 0.05% 5,538,743
2023-08-31 2023-08-29 16.710 353,078 -2,539 0.06% 5,900,080
2023-08-23 2023-08-21 16.309 355,617 +4,231 0.06% 5,799,619
2023-08-15 2023-08-11 16.734 351,386 +5,077 0.06% 5,880,111
2023-08-14 2023-08-10 16.734 346,309 -1,692 0.05% 5,795,153
2023-08-08 2023-08-04 16.781 348,001 +5,077 0.06% 5,839,917
2023-07-28 2023-07-26 17.065 342,924 -846 0.05% 5,851,981
2023-07-24 2023-07-20 16.994 343,770 +6,769 0.05% 5,842,042
2023-07-05 2023-07-03 18.081 337,001 -8,462 0.05% 6,093,411
2023-06-30 2023-06-28 17.561 345,463 +7,616 0.05% 6,066,779
2023-06-29 2023-06-27 17.609 337,847 +846 0.05% 5,949,003
2023-06-28 2023-06-26 17.301 337,001 +5,077 0.05% 5,830,558
2023-06-05 2023-06-01 17.136 331,924 -11,000 0.05% 5,687,802
2023-05-23 2023-05-19 19.348 342,924 +10,730 0.05% 6,635,058
2023-05-10 2023-05-08 19.617 332,194 -820 0.05% 6,516,606
2023-04-28 2023-04-26 19.104 333,014 +1,639 0.05% 6,362,062
2023-03-27 2023-03-23 19.519 331,375 +10,657 0.05% 6,468,199
2023-03-23 2023-03-21 19.519 320,718 +4,098 0.05% 6,260,182
2023-03-22 2023-03-20 19.617 316,620 +3,279 0.05% 6,211,093
2023-03-20 2023-03-16 19.910 313,341 +8,261 0.05% 6,238,512
2023-03-14 2023-03-10 20.373 305,080 +2,459 0.05% 6,215,469
2023-03-02 2023-02-28 22.642 302,621 +4,211 0.05% 6,852,053
2023-02-20 2023-02-16 22.472 298,410 +1,639 0.05% 6,705,739
2023-02-10 2023-02-08 23.911 296,771 -4,098 0.05% 7,096,124
2023-02-09 2023-02-07 24.009 300,869 +4,098 0.05% 7,223,475
2023-02-06 2023-02-02 23.350 296,771 +4,099 0.05% 6,929,582
2023-02-03 2023-02-01 23.228 292,672 -4,099 0.05% 6,798,166
2023-02-01 2023-01-30 23.155 296,771 -1,639 0.05% 6,871,655
2023-01-31 2023-01-27 23.301 298,410 -3,279 0.05% 6,953,291
2023-01-30 2023-01-26 23.008 301,689 -820 0.05% 6,941,364
2023-01-20 2023-01-18 21.959 302,509 -1,639 0.05% 6,642,850
2023-01-19 2023-01-17 21.642 304,148 -820 0.05% 6,582,369
2023-01-06 2023-01-04 21.471 304,968 +820 0.05% 6,548,029
2023-01-03 2022-12-29 20.934 304,148 +819 0.05% 6,367,162
2022-12-28 2022-12-22 20.934 303,329 -1,639 0.05% 6,350,017
2022-12-22 2022-12-20 20.861 304,968 -2,459 0.05% 6,362,006
2022-12-20 2022-12-16 21.056 307,427 -1,639 0.05% 6,473,311
2022-12-19 2022-12-15 20.983 309,066 +4,098 0.05% 6,485,200
2022-12-15 2022-12-13 20.690 304,968 +4,099 0.05% 6,309,919
2022-12-09 2022-12-07 19.056 300,869 +819 0.05% 5,733,267
2022-11-11 2022-11-09 17.860 300,050 +820 0.05% 5,358,934
2022-10-18 2022-10-14 18.543 299,230 +4,099 0.05% 5,548,715
2022-10-10 2022-10-06 19.129 295,131 -820 0.05% 5,645,528
2022-10-07 2022-10-05 18.787 295,951 +6,557 0.05% 5,560,120
2022-10-03 2022-09-29 17.811 289,394 +4,919 0.05% 5,154,494
2022-09-30 2022-09-28 17.933 284,475 +17,213 0.05% 5,101,585
2022-09-26 2022-09-22 20.662 267,262 +1,640 0.04% 5,522,167
2022-09-23 2022-09-21 21.011 265,622 +3,673 0.04% 5,580,854
2022-09-05 2022-09-01 21.160 261,949 -8,034 0.04% 5,542,808
2022-09-01 2022-08-30 21.409 269,983 -4,017 0.04% 5,780,016
2022-08-19 2022-08-17 21.782 274,000 +2,411 0.05% 5,968,330
2022-08-18 2022-08-16 21.782 271,589 +3,213 0.05% 5,915,813
2022-07-18 2022-07-14 21.160 268,376 +804 0.04% 5,678,803
2022-07-15 2022-07-13 21.583 267,572 +803 0.04% 5,775,026
2022-07-14 2022-07-12 21.633 266,769 +803 0.04% 5,770,977
2022-07-13 2022-07-11 21.284 265,966 +804 0.04% 5,660,912
2022-07-12 2022-07-08 21.533 265,162 -1,607 0.04% 5,709,809
2022-07-11 2022-07-07 21.683 266,769 +803 0.04% 5,784,259
2022-07-08 2022-07-06 21.683 265,966 +804 0.04% 5,766,848
2022-07-07 2022-07-05 21.782 265,162 +803 0.04% 5,775,818
2022-06-21 2022-06-17 21.210 264,359 +4,377 0.04% 5,606,966
2022-06-20 2022-06-16 21.359 259,982 +6,427 0.04% 5,552,963
2022-06-15 2022-06-13 21.309 253,555 +804 0.04% 5,403,064
2022-05-27 2022-05-25 21.259 252,751 -804 0.04% 5,373,348
2022-05-23 2022-05-19 20.961 253,555 +1,607 0.04% 5,314,696
2022-05-19 2022-05-17 21.035 251,948 +804 0.04% 5,299,829
2022-05-11 2022-05-06 24.496 251,144 +13,784 0.04% 6,151,984
2022-05-10 2022-05-05 24.680 237,360 -1,519 0.04% 5,858,097
2022-05-05 2022-05-03 24.759 238,879 -2,278 0.04% 5,914,462
2022-05-04 2022-04-29 24.232 241,157 +2,278 0.04% 5,843,824
2022-04-29 2022-04-27 23.469 238,879 +1,519 0.04% 5,606,155
2022-04-28 2022-04-26 23.785 237,360 -8,353 0.04% 5,645,530
2022-04-27 2022-04-25 24.074 245,713 +3,037 0.04% 5,915,395
2022-04-14 2022-04-12 25.023 242,676 +2,278 0.04% 6,072,393
2022-04-13 2022-04-11 25.154 240,398 -3,796 0.04% 6,047,051
2022-04-08 2022-04-06 25.286 244,194 -1,519 0.04% 6,174,697
2022-04-04 2022-03-31 25.049 245,713 -1,518 0.04% 6,154,859
2022-03-28 2022-03-24 24.996 247,231 -760 0.04% 6,179,859
2022-03-24 2022-03-22 25.023 247,991 -759 0.04% 6,205,388
2022-03-23 2022-03-21 24.865 248,750 -2,278 0.04% 6,185,068
2022-03-22 2022-03-18 25.102 251,028 +5,315 0.05% 6,301,218
2022-03-21 2022-03-17 24.470 245,713 +1,519 0.04% 6,012,475
2022-03-18 2022-03-16 22.626 244,194 +3,796 0.04% 5,525,067
2022-03-17 2022-03-15 22.784 240,398 -759 0.04% 5,477,172
2022-03-15 2022-03-11 24.812 241,157 +3,037 0.04% 5,983,568
2022-03-08 2022-03-04 25.312 238,120 -2,278 0.04% 6,027,382
2022-03-04 2022-03-02 25.786 240,398 -1,518 0.04% 6,199,019
2022-03-03 2022-03-01 26.050 241,916 -14,427 0.04% 6,301,883
2022-03-02 2022-02-28 25.997 256,343 -14,427 0.05% 6,664,200
2022-03-01 2022-02-25 26.801 270,770 -759 0.05% 7,256,787
2022-02-28 2022-02-24 26.603 271,529 -760 0.05% 7,223,489
2022-02-25 2022-02-23 26.998 272,289 +1,519 0.05% 7,351,287
2022-02-24 2022-02-22 27.459 270,770 +9,112 0.05% 7,435,087
2022-02-23 2022-02-21 27.525 261,658 +2,278 0.05% 7,202,110
2022-02-22 2022-02-18 27.986 259,380 -3,797 0.05% 7,258,967
2022-02-18 2022-02-16 28.052 263,177 +1,519 0.05% 7,382,560
2022-02-17 2022-02-15 28.052 261,658 -1,519 0.05% 7,339,949
2022-02-16 2022-02-14 28.249 263,177 +9,112 0.05% 7,434,549
2022-02-15 2022-02-11 28.842 254,065 +1,518 0.05% 7,327,712
2022-02-14 2022-02-10 28.842 252,547 +9,871 0.05% 7,283,930
2022-02-11 2022-02-09 28.776 242,676 +7,594 0.04% 6,983,252
2022-02-10 2022-02-08 28.644 235,082 +7,593 0.04% 6,733,767
2022-02-09 2022-02-07 28.710 227,489 +759 0.04% 6,531,250
2022-02-08 2022-02-04 29.303 226,730 -10,630 0.04% 6,643,829
2022-02-07 2022-01-31 28.710 237,360 -3,797 0.04% 6,814,648
2022-02-04 2022-01-27 29.632 241,157 +6,834 0.04% 7,145,980
2022-01-27 2022-01-25 28.118 234,323 -759 0.04% 6,588,586
2022-01-26 2022-01-24 28.381 235,082 +25,816 0.04% 6,671,847
2022-01-25 2022-01-21 28.183 209,266 +6,075 0.04% 5,897,825
2022-01-24 2022-01-20 27.854 203,191 +7,593 0.04% 5,659,711
2022-01-21 2022-01-19 28.118 195,598 +3,796 0.04% 5,499,734
2022-01-20 2022-01-18 28.183 191,802 +1,519 0.03% 5,405,630
2022-01-19 2022-01-17 28.183 190,283 +1,519 0.03% 5,362,820
2022-01-18 2022-01-14 28.249 188,764 +1,518 0.03% 5,332,439
2022-01-17 2022-01-13 28.183 187,246 +6,075 0.03% 5,277,227
2022-01-14 2022-01-12 28.183 181,171 +759 0.03% 5,106,013
2022-01-13 2022-01-11 28.118 180,412 -1,519 0.03% 5,072,741
2022-01-12 2022-01-10 28.052 181,931 +6,667 0.03% 5,103,472
2022-01-11 2022-01-07 27.130 175,264 +2,278 0.03% 4,754,878
2022-01-10 2022-01-06 26.801 172,986 +3,797 0.03% 4,636,121
2022-01-07 2022-01-05 27.854 169,189 -2,278 0.03% 4,712,615
2022-01-06 2022-01-04 28.315 171,467 -760 0.03% 4,855,103
2022-01-05 2022-01-03 28.908 172,227 -759 0.03% 4,978,691
2022-01-04 2021-12-31 28.710 172,986 +18,983 0.03% 4,966,459
2022-01-03 2021-12-29 27.986 154,003 +7,593 0.03% 4,309,903
2021-12-30 2021-12-28 27.327 146,410 +3,797 0.03% 4,000,997
2021-12-21 2021-12-17 24.944 142,613 +759 0.03% 3,557,284
2021-12-09 2021-12-07 25.997 141,854 +759 0.03% 3,687,807
2021-11-10 2021-11-08 27.854 141,095 +760 0.03% 3,930,080
2021-11-09 2021-11-05 27.393 140,335 +759 0.03% 3,844,225
2021-11-05 2021-11-03 28.183 139,576 -5,315 0.03% 3,933,725
2021-11-04 2021-11-02 28.447 144,891 +1,518 0.03% 4,121,683
2021-11-02 2021-10-29 28.249 143,373 +4,556 0.03% 4,050,178
2021-09-23 2021-09-20 27.966 138,817 +2,192 0.03% 3,882,222
2021-07-21 2021-07-19 34.724 136,625 +747 0.03% 4,744,156
2021-06-21 2021-06-17 34.925 135,878 +1,364 0.02% 4,745,490
2021-05-11 2021-05-07 38.845 134,514 +4,770 0.02% 5,225,131
2021-04-09 2021-04-07 38.012 129,744 -2,163 0.02% 4,931,846
2021-03-24 2021-03-22 39.191 131,907 -721 0.03% 5,169,612
2021-03-23 2021-03-19 39.122 132,628 +721 0.03% 5,188,669
2021-03-18 2021-03-16 38.567 131,907 -721 0.03% 5,087,264
2021-03-12 2021-03-10 37.318 132,628 -1,441 0.03% 4,949,475
2021-03-05 2021-03-03 37.527 134,069 +720 0.03% 5,031,150
2021-03-02 2021-02-26 40.579 133,349 -720 0.03% 5,411,121
2021-02-26 2021-02-24 40.856 134,069 -1,442 0.03% 5,477,537
2021-02-24 2021-02-22 39.191 135,511 -4,325 0.03% 5,310,857
2021-02-18 2021-02-16 35.168 139,836 -2,162 0.03% 4,917,774
2021-01-28 2021-01-26 33.365 141,998 -1,442 0.03% 4,737,715
2021-01-25 2021-01-21 33.503 143,440 +11,941 0.03% 4,805,726
2021-01-21 2021-01-19 33.573 131,499 -3,604 0.03% 4,414,784
2021-01-11 2021-01-07 31.076 135,103 -1,442 0.03% 4,198,408
2020-11-24 2020-11-20 29.064 136,545 -721 0.03% 3,968,546
2020-09-29 2020-09-25 24.944 137,266 +16,579 0.03% 3,423,925
2020-09-28 2020-09-24 26.054 120,687 +5,046 0.02% 3,144,327
2020-09-24 2020-09-22 34.666 115,641 +9,201 0.02% 4,008,836
2020-09-23 2020-09-21 34.365 106,440 -1,327 0.02% 3,657,786
2020-09-22 2020-09-18 34.817 107,767 -663 0.02% 3,752,117
2020-09-09 2020-09-07 31.426 108,430 +1,990 0.02% 3,407,486
2020-09-04 2020-09-02 30.597 106,440 -5,308 0.02% 3,256,713
2020-09-03 2020-09-01 30.446 111,748 +1,991 0.02% 3,402,277
2020-09-02 2020-08-31 30.024 109,757 +3,317 0.02% 3,295,340
2020-08-31 2020-08-27 27.070 106,440 -1,990 0.02% 2,881,309
2020-08-27 2020-08-25 27.884 108,430 -2,654 0.02% 3,023,429
2020-08-26 2020-08-24 28.185 111,084 +1,990 0.02% 3,130,918
2020-08-19 2020-08-17 27.341 109,094 +2,654 0.02% 2,982,749
2020-08-10 2020-08-06 26.407 106,440 -663 0.02% 2,810,720
2020-07-31 2020-07-29 26.497 107,103 +1,990 0.02% 2,837,913
2020-07-28 2020-07-24 27.100 105,113 +3,981 0.02% 2,848,556
2020-07-24 2020-07-22 27.311 101,132 -664 0.02% 2,762,011
2020-07-14 2020-07-10 29.270 101,796 +664 0.02% 2,979,604
2020-07-06 2020-07-02 30.220 101,132 -664 0.02% 3,056,199
2020-06-17 2020-06-15 28.667 101,796 -582 0.02% 2,918,232
2020-06-12 2020-06-10 29.481 102,378 +663 0.02% 3,018,242
2020-06-10 2020-06-08 29.240 101,715 -4,840 0.02% 2,974,167
2020-06-09 2020-06-05 28.698 106,555 +2,654 0.02% 3,057,873
2020-06-05 2020-06-03 28.125 103,901 +1,327 0.02% 2,922,200
2020-06-02 2020-05-29 27.823 102,574 -1,990 0.02% 2,853,958
2020-06-01 2020-05-28 27.763 104,564 +1,990 0.02% 2,903,023
2020-05-27 2020-05-25 28.034 102,574 +3,318 0.02% 2,875,602
2020-05-26 2020-05-22 27.944 99,256 +663 0.02% 2,773,608
2020-05-15 2020-05-13 31.652 98,593 -1,990 0.02% 3,120,642
2020-05-13 2020-05-11 33.159 100,583 +1,990 0.02% 3,335,231
2020-05-08 2020-05-06 35.622 98,593 +4,315 0.02% 3,512,108
2020-05-07 2020-05-05 35.228 94,278 -1,904 0.02% 3,321,248
2020-05-05 2020-04-29 36.410 96,182 +635 0.02% 3,502,024
2020-04-16 2020-04-14 36.174 95,547 +634 0.02% 3,456,313
2020-04-02 2020-03-31 32.155 94,913 -634 0.02% 3,051,893
2020-03-23 2020-03-19 31.839 95,547 -2,538 0.02% 3,042,158
2020-03-13 2020-03-11 35.386 98,085 -1,903 0.02% 3,470,822
2020-03-11 2020-03-09 34.677 99,988 +1,903 0.02% 3,467,240
2020-03-02 2020-02-27 36.726 98,085 +1,903 0.02% 3,602,234
2020-02-20 2020-02-18 37.908 96,182 +1,269 0.02% 3,646,047
2020-02-03 2020-01-30 37.514 94,913 -1,903 0.02% 3,560,541
2020-01-31 2020-01-29 37.829 96,816 +1,903 0.02% 3,662,450
2020-01-29 2020-01-22 40.587 94,913 +635 0.02% 3,852,266
2020-01-22 2020-01-20 42.242 94,278 +2,538 0.02% 3,982,525
2020-01-21 2020-01-17 42.242 91,740 +634 0.02% 3,875,314
2020-01-14 2020-01-10 41.297 91,106 +1,269 0.02% 3,762,371
2019-12-27 2019-12-20 42.164 89,837 +634 0.02% 3,787,847
2019-12-19 2019-12-17 42.715 89,203 -634 0.02% 3,810,326
2019-11-25 2019-11-21 41.297 89,837 -635 0.02% 3,709,966
2019-10-29 2019-10-25 41.060 90,472 +635 0.02% 3,714,799
2019-10-25 2019-10-23 40.351 89,837 -10,151 0.02% 3,625,005
2019-10-22 2019-10-18 41.533 99,988 +634 0.02% 4,152,808
2019-09-26 2019-09-24 43.242 99,354 +1,210 0.02% 4,296,244
2019-09-24 2019-09-20 42.524 98,144 +1,254 0.02% 4,173,450
2019-09-06 2019-09-04 44.997 96,890 -627 0.02% 4,359,758
2019-07-26 2019-07-24 53.294 97,517 -2,507 0.02% 5,197,100
2019-07-24 2019-07-22 53.773 100,024 +627 0.02% 5,378,590
2019-07-22 2019-07-18 53.534 99,397 -1,880 0.02% 5,321,084
2019-07-12 2019-07-10 53.534 101,277 +626 0.02% 5,421,727
2019-07-08 2019-07-04 53.693 100,651 +918 0.02% 5,404,275
2019-06-21 2019-06-19 54.172 99,733 +627 0.02% 5,402,726
2019-06-19 2019-06-17 54.331 99,106 +1,253 0.02% 5,384,574
2019-06-13 2019-06-11 54.970 97,853 +1,253 0.02% 5,378,952
2019-06-12 2019-06-10 55.369 96,600 +1,254 0.02% 5,348,609
2019-05-28 2019-05-24 56.816 95,346 -1,880 0.02% 5,417,200
2019-05-27 2019-05-23 56.654 97,226 +1,385 0.02% 5,508,277
2019-05-23 2019-05-21 54.226 95,841 +1,853 0.02% 5,197,104
2019-05-21 2019-05-17 57.140 93,988 -1,853 0.02% 5,370,472
2019-05-15 2019-05-10 56.007 95,841 +1,853 0.02% 5,367,756
2019-05-14 2019-05-09 56.331 93,988 -1,853 0.02% 5,294,403
2019-05-09 2019-05-07 57.949 95,841 +1,853 0.02% 5,553,921
2019-04-17 2019-04-15 61.753 93,988 -940 0.02% 5,804,065
2019-04-16 2019-04-12 61.510 94,928 +618 0.02% 5,839,064
2019-04-12 2019-04-10 60.782 94,310 +1,853 0.02% 5,732,354
2019-04-11 2019-04-09 61.834 92,457 +940 0.02% 5,717,004
2019-04-08 2019-04-03 63.777 91,517 -175 0.02% 5,836,645
2019-04-02 2019-03-29 64.748 91,692 -618 0.02% 5,936,859
2019-03-11 2019-03-07 62.805 92,310 +618 0.02% 5,797,567
2019-03-07 2019-03-05 63.372 91,692 +1,235 0.02% 5,810,701
2019-03-06 2019-03-04 64.181 90,457 -618 0.02% 5,805,648
2019-01-29 2019-01-25 56.492 91,075 -6,177 0.02% 5,145,054
2019-01-11 2019-01-09 54.226 97,252 -1,236 0.02% 5,273,618
2019-01-10 2019-01-08 54.469 98,488 +6,178 0.02% 5,364,555
2018-12-21 2018-12-19 54.145 92,310 -618 0.02% 4,998,160
2018-12-20 2018-12-18 53.093 92,928 +618 0.02% 4,933,848
2018-12-10 2018-12-06 54.226 92,310 -1,236 0.02% 5,005,631
2018-12-07 2018-12-05 55.198 93,546 -1,853 0.02% 5,163,509
2018-12-06 2018-12-04 54.631 95,399 +1,853 0.02% 5,211,742
2018-11-28 2018-11-26 51.151 93,546 +1,236 0.02% 4,784,952
2018-11-21 2018-11-19 53.417 92,310 +1,235 0.02% 4,930,920
2018-11-14 2018-11-12 56.735 91,075 -617 0.02% 5,167,167
2018-11-13 2018-11-09 57.059 91,692 -2,471 0.02% 5,231,857
2018-11-05 2018-11-01 56.978 94,163 +3,706 0.02% 5,365,229
2018-10-29 2018-10-25 56.573 90,457 -1,853 0.02% 5,117,462
2018-10-26 2018-10-24 57.949 92,310 +1,853 0.02% 5,349,302
2018-10-25 2018-10-23 58.597 90,457 +618 0.02% 5,300,490
2018-10-22 2018-10-18 59.244 89,839 -1,236 0.02% 5,322,446
2018-10-16 2018-10-12 57.949 91,075 +1,236 0.02% 5,277,734
2018-10-03 2018-09-28 63.291 89,839 -1,236 0.02% 5,686,002
2018-09-27 2018-09-24 63.339 91,075 +767 0.02% 5,768,564
2018-07-10 2018-07-06 62.686 90,308 +613 0.02% 5,661,015
2018-07-05 2018-07-03 62.849 89,695 -1,225 0.02% 5,637,231
2018-06-27 2018-06-25 64.155 90,920 -86 0.02% 5,832,957
2018-06-19 2018-06-14 64.318 91,006 -1,225 0.02% 5,853,331
2018-06-13 2018-06-11 65.461 92,231 -613 0.02% 6,037,514
2018-06-11 2018-06-07 65.298 92,844 +795 0.02% 6,062,485
2018-06-05 2018-06-01 65.216 92,049 +1,225 0.02% 6,003,060
2018-05-24 2018-05-21 63.992 90,824 -1,837 0.02% 5,811,972
2018-05-23 2018-05-18 64.889 92,661 +1,837 0.02% 6,012,720
2018-05-15 2018-05-11 63.910 90,824 +613 0.02% 5,804,559
2018-04-27 2018-04-25 66.950 90,211 +2,227 0.02% 6,039,646
2018-04-24 2018-04-20 66.699 87,984 +1,195 0.02% 5,868,458
2018-03-29 2018-03-27 67.118 86,789 -1,793 0.02% 5,825,069
2018-03-23 2018-03-21 69.545 88,582 -181 0.02% 6,160,394
2018-03-13 2018-03-09 69.796 88,763 -598 0.02% 6,195,267
2018-03-09 2018-03-07 69.126 89,361 +598 0.02% 6,177,177
2018-02-22 2018-02-20 65.025 88,763 -2,390 0.02% 5,771,849
2018-02-21 2018-02-15 65.276 91,153 +2,390 0.02% 5,950,145
2018-02-01 2018-01-30 68.289 88,763 -598 0.02% 6,061,556
2018-01-19 2018-01-17 69.628 89,361 +598 0.02% 6,222,048
2018-01-11 2018-01-09 69.963 88,763 -1,793 0.02% 6,210,124
2018-01-09 2018-01-05 69.712 90,556 -597 0.02% 6,312,832
2018-01-05 2018-01-03 69.210 91,153 -1,792 0.02% 6,308,680
2017-12-18 2017-12-14 67.954 92,945 -422 0.02% 6,316,028
2017-12-11 2017-12-07 67.034 93,367 +2,390 0.02% 6,258,754
2017-12-08 2017-12-06 67.703 90,977 -2,390 0.02% 6,159,453
2017-12-06 2017-12-04 69.293 93,367 +1,195 0.02% 6,469,724
2017-12-04 2017-11-30 70.298 92,172 -597 0.02% 6,479,482
2017-12-01 2017-11-29 70.298 92,769 +597 0.02% 6,521,450
2017-11-30 2017-11-28 70.465 92,172 +598 0.02% 6,494,909
2017-11-29 2017-11-27 70.800 91,574 -1,195 0.02% 6,483,426
2017-11-22 2017-11-20 68.708 92,769 +1,195 0.02% 6,373,941
2017-11-20 2017-11-16 69.377 91,574 +597 0.02% 6,353,144
2017-11-16 2017-11-14 70.047 90,977 -597 0.02% 6,372,635
2017-11-14 2017-11-10 71.051 91,574 +597 0.02% 6,506,417
2017-11-10 2017-11-08 71.971 90,977 -597 0.02% 6,547,749
2017-11-08 2017-11-06 72.223 91,574 +1,195 0.02% 6,613,707
2017-10-26 2017-10-24 70.465 90,379 -1,195 0.02% 6,368,565
2017-10-25 2017-10-23 69.796 91,574 +10,754 0.02% 6,391,462
2017-10-18 2017-10-16 69.377 80,820 +597 0.02% 5,607,062
2017-09-28 2017-09-26 73.349 80,223 +1,507 0.02% 5,884,271
2017-09-26 2017-09-22 73.349 78,716 +1,172 0.02% 5,773,734
2017-09-15 2017-09-13 73.434 77,544 -586 0.02% 5,694,383
2017-09-12 2017-09-08 73.605 78,130 +586 0.02% 5,750,743
2017-09-01 2017-08-30 73.434 77,544 -586 0.02% 5,694,383
2017-08-29 2017-08-25 73.008 78,130 -586 0.02% 5,704,097
2017-08-18 2017-08-16 71.131 78,716 -586 0.02% 5,599,179
2017-08-17 2017-08-15 71.814 79,302 +586 0.02% 5,694,971
2017-08-16 2017-08-14 71.387 78,716 -1,173 0.02% 5,619,320
2017-08-15 2017-08-11 70.876 79,889 -586 0.02% 5,662,175
2017-08-14 2017-08-10 71.814 80,475 -586 0.02% 5,779,209
2017-08-10 2017-08-08 72.922 81,061 +586 0.02% 5,911,169
2017-08-09 2017-08-07 73.178 80,475 -586 0.02% 5,889,028
2017-08-08 2017-08-04 73.349 81,061 -2,345 0.02% 5,945,737
2017-08-07 2017-08-03 73.093 83,406 -4,690 0.02% 6,096,400
2017-08-04 2017-08-02 72.752 88,096 -586 0.02% 6,409,151
2017-08-03 2017-08-01 73.264 88,682 -1,759 0.02% 6,497,166
2017-08-01 2017-07-28 72.325 90,441 +1,173 0.02% 6,541,186
2017-07-27 2017-07-25 73.264 89,268 +1,172 0.02% 6,540,098
2017-07-26 2017-07-24 72.581 88,096 -2,345 0.02% 6,394,124
2017-07-25 2017-07-21 73.690 90,441 +2,931 0.02% 6,664,605
2017-07-24 2017-07-20 75.396 87,510 +4,690 0.02% 6,597,893
2017-07-21 2017-07-19 72.581 82,820 +1,173 0.02% 6,011,185
2017-07-20 2017-07-18 72.837 81,647 +2,931 0.02% 5,946,938
2017-07-19 2017-07-17 68.146 78,716 -1,173 0.02% 5,364,202
2017-07-18 2017-07-14 68.743 79,889 +587 0.02% 5,491,833
2017-07-13 2017-07-11 68.487 79,302 +586 0.02% 5,431,190
2017-07-07 2017-07-05 68.914 78,716 -1,173 0.02% 5,424,625
2017-07-06 2017-07-04 65.502 79,889 -1,758 0.02% 5,232,913
2017-07-04 2017-06-30 67.720 81,647 +1,172 0.02% 5,529,120
2017-07-03 2017-06-29 68.829 80,475 +1,759 0.02% 5,538,980
2017-06-26 2017-06-22 67.464 78,716 +1,759 0.02% 5,310,493
2017-06-22 2017-06-20 66.611 76,957 +550 0.02% 5,126,187
2017-06-15 2017-06-13 65.758 76,407 +2,931 0.02% 5,024,384
2017-06-13 2017-06-09 67.379 73,476 -3,518 0.02% 4,950,715
2017-06-09 2017-06-07 67.635 76,994 +3,518 0.02% 5,207,453
2017-06-08 2017-06-06 66.952 73,476 +2,931 0.02% 4,919,381
2017-06-07 2017-06-05 66.526 70,545 +1,172 0.02% 4,693,060
2017-05-31 2017-05-26 65.502 69,373 -586 0.02% 4,544,091
2017-05-19 2017-05-17 64.308 69,959 +5,863 0.02% 4,498,940
2017-05-16 2017-05-12 67.388 64,096 -1,759 0.02% 4,319,315
2017-05-15 2017-05-11 67.913 65,855 +1,676 0.02% 4,472,431
2017-05-12 2017-05-10 68.263 64,179 +2,857 0.02% 4,381,076
2017-05-09 2017-05-05 67.213 61,322 -572 0.02% 4,121,646
2017-05-08 2017-05-04 67.563 61,894 -571 0.02% 4,181,760
2017-05-05 2017-05-02 68.613 62,465 -571 0.02% 4,285,939
2017-04-19 2017-04-13 68.001 63,036 -572 0.02% 4,286,500
2017-04-11 2017-04-07 66.075 63,608 -1,713 0.02% 4,202,928
2017-04-10 2017-04-06 66.250 65,321 +1,713 0.02% 4,327,548
2017-03-27 2017-03-23 64.413 63,608 +572 0.02% 4,097,158
2017-03-17 2017-03-15 64.500 63,036 +571 0.02% 4,065,831
2017-03-02 2017-02-28 64.413 62,465 -1,143 0.02% 4,023,535
2017-03-01 2017-02-27 64.850 63,608 -1,713 0.02% 4,124,992
2017-02-24 2017-02-22 64.063 65,321 -1,143 0.02% 4,184,630
2017-02-20 2017-02-16 62.750 66,464 -1,714 0.02% 4,170,603
2017-02-15 2017-02-13 60.912 68,178 +1,714 0.02% 4,152,854
2017-02-10 2017-02-08 61.437 66,464 +571 0.02% 4,083,352
2017-01-16 2017-01-12 63.275 65,893 +1,714 0.02% 4,169,373
2017-01-12 2017-01-10 64.588 64,179 -571 0.02% 4,145,172
2017-01-04 2016-12-30 64.675 64,750 +1,142 0.02% 4,187,718
2016-11-21 2016-11-17 59.862 63,608 -3,427 0.02% 3,807,685
2016-11-11 2016-11-09 58.636 67,035 +571 0.02% 3,930,698
2016-11-09 2016-11-07 58.724 66,464 -571 0.02% 3,903,033
2016-11-07 2016-11-03 59.424 67,035 -572 0.02% 3,983,498
2016-10-27 2016-10-25 60.037 67,607 +3,999 0.02% 4,058,906
2016-10-17 2016-10-13 59.162 63,608 -2,856 0.02% 3,763,151
2016-10-14 2016-10-12 59.162 66,464 -1,714 0.02% 3,932,117
2016-10-12 2016-10-07 60.124 68,178 +3,428 0.02% 4,099,154
2016-10-11 2016-10-06 61.087 64,750 +571 0.02% 3,955,382
2016-09-28 2016-09-26 62.086 64,179 +490 0.02% 3,984,593
2016-09-22 2016-09-20 61.997 63,689 -1,701 0.02% 3,948,554
2016-09-21 2016-09-19 61.733 65,390 -3,402 0.02% 4,036,711
2016-09-20 2016-09-15 61.116 68,792 +2,835 0.02% 4,204,259
2016-09-08 2016-09-06 62.968 65,957 -4,536 0.02% 4,153,148
2016-09-06 2016-09-02 62.879 70,493 -3,402 0.02% 4,432,552
2016-09-02 2016-08-31 61.733 73,895 -2,834 0.02% 4,561,749
2016-08-29 2016-08-25 63.320 76,729 +6,236 0.02% 4,858,501
2016-08-24 2016-08-22 63.673 70,493 -6,236 0.02% 4,488,503
2016-08-22 2016-08-18 61.909 76,729 +5,669 0.02% 4,750,234
2016-08-18 2016-08-16 62.086 71,060 -1,820 0.02% 4,411,804
2016-08-16 2016-08-12 61.821 72,880 -1,701 0.02% 4,505,518
2016-08-12 2016-08-10 62.968 74,581 +6,803 0.02% 4,696,180
2016-08-09 2016-08-05 62.615 67,778 -567 0.02% 4,243,903
2016-08-05 2016-08-03 61.997 68,345 -2,267 0.02% 4,237,214
2016-08-04 2016-08-01 63.408 70,612 -2,268 0.02% 4,477,398
2016-08-03 2016-07-29 61.821 72,880 -567 0.02% 4,505,518
2016-08-01 2016-07-28 62.262 73,447 -567 0.02% 4,572,957
2016-07-29 2016-07-27 61.997 74,014 -1,701 0.02% 4,588,677
2016-07-27 2016-07-25 61.733 75,715 +5,669 0.02% 4,674,103
2016-07-26 2016-07-22 62.086 70,046 -566 0.02% 4,348,849
2016-07-25 2016-07-21 61.645 70,612 -1,134 0.02% 4,352,853
2016-07-22 2016-07-20 61.909 71,746 +1,134 0.02% 4,441,740
2016-07-21 2016-07-19 61.468 70,612 -567 0.02% 4,340,399
2016-07-20 2016-07-18 65.437 71,179 -1,134 0.02% 4,657,728
2016-07-19 2016-07-15 59.528 72,313 +567 0.02% 4,304,656
2016-07-18 2016-07-14 57.853 71,746 +1,134 0.02% 4,150,686
2016-07-14 2016-07-12 56.441 70,612 +1,133 0.02% 3,985,445
2016-06-22 2016-06-20 52.737 69,479 +723 0.02% 3,664,148
2016-06-16 2016-06-14 52.914 68,756 -567 0.02% 3,638,146
2016-06-03 2016-06-01 54.413 69,323 -567 0.02% 3,772,079
2016-06-02 2016-05-31 56.001 69,890 -5,669 0.02% 3,913,876
2016-05-27 2016-05-25 51.150 75,559 -567 0.02% 3,864,849
2016-05-26 2016-05-24 50.621 76,126 +1,134 0.02% 3,853,570
2016-05-19 2016-05-17 51.062 74,992 +1,134 0.02% 3,829,233
2016-05-17 2016-05-13 49.739 73,858 +567 0.02% 3,673,626
2016-05-13 2016-05-11 61.768 73,291 +5,692 0.02% 4,527,063
2016-05-12 2016-05-10 61.768 67,599 -1,568 0.02% 4,175,478
2016-05-11 2016-05-09 60.238 69,167 +523 0.02% 4,166,514
2016-05-06 2016-05-04 60.621 68,644 +522 0.02% 4,161,264
2016-05-05 2016-05-03 61.290 68,122 +1,569 0.02% 4,175,215
2016-04-26 2016-04-22 60.047 66,553 +523 0.02% 3,996,324
2016-04-25 2016-04-21 60.621 66,030 +5,229 0.02% 4,002,800
2016-04-22 2016-04-20 59.760 60,801 -523 0.02% 3,633,491
2016-04-20 2016-04-18 57.752 61,324 -5,229 0.02% 3,541,610
2016-04-18 2016-04-14 57.179 66,553 -2,614 0.02% 3,805,417
2016-04-15 2016-04-13 57.083 69,167 +1,045 0.02% 3,948,268
2016-04-05 2016-03-31 53.737 68,122 -522 0.02% 3,660,641
2016-03-21 2016-03-17 50.772 68,644 +522 0.02% 3,485,222
2016-03-18 2016-03-16 49.529 68,122 -522 0.02% 3,374,042
2016-03-15 2016-03-11 48.860 68,644 +1,045 0.02% 3,353,952
2016-03-14 2016-03-10 48.764 67,599 +2,092 0.02% 3,296,430
2016-03-04 2016-03-02 47.521 65,507 +5,229 0.02% 3,112,988
2016-02-18 2016-02-16 40.446 60,278 -138 0.02% 2,437,994
2016-02-17 2016-02-15 40.063 60,416 -2,091 0.02% 2,420,468
2015-12-30 2015-12-28 48.286 62,507 -523 0.02% 3,018,238
2015-12-11 2015-12-09 48.000 63,030 +1,045 0.02% 3,025,411
2015-12-09 2015-12-07 48.764 61,985 +1 0.02% 3,022,666
2015-12-07 2015-12-03 49.051 61,984 -1,046 0.02% 3,040,397
2015-12-03 2015-12-01 47.808 63,030 +1,399 0.02% 3,013,358
2015-11-27 2015-11-25 47.617 61,631 +1,046 0.02% 2,934,688
2015-11-25 2015-11-23 46.948 60,585 -2,614 0.02% 2,844,330
2015-11-23 2015-11-19 46.948 63,199 +2,091 0.02% 2,967,051
2015-11-18 2015-11-16 45.896 61,108 +2,615 0.02% 2,804,611
2015-10-02 2015-09-29 43.984 58,493 -523 0.02% 2,572,735
2015-09-30 2015-09-25 45.175 59,016 +1,046 0.02% 2,666,067
2015-09-29 2015-09-24 45.079 57,970 +670 0.02% 2,613,206
2015-09-25 2015-09-23 44.788 57,300 +517 0.02% 2,566,375
2015-08-28 2015-08-26 45.175 56,783 +517 0.02% 2,565,191
2015-07-09 2015-07-07 54.365 56,266 -5,686 0.02% 3,058,911
2015-07-08 2015-07-06 55.042 61,952 -516 0.02% 3,409,982
2015-07-07 2015-07-03 55.526 62,468 -7,237 0.02% 3,468,598
2015-06-22 2015-06-18 58.525 69,705 -8,506 0.02% 4,079,470
2015-06-19 2015-06-17 58.622 78,211 -5,169 0.02% 4,584,848
2015-06-17 2015-06-15 58.718 83,380 -5,169 0.02% 4,895,928
2015-06-16 2015-06-12 58.815 88,549 +1,973 0.03% 5,208,009
2015-06-15 2015-06-11 57.074 86,576 -2,584 0.03% 4,941,218
2015-05-28 2015-05-26 57.848 89,160 -1,551 0.03% 5,157,696
2015-05-27 2015-05-22 56.977 90,711 -1,550 0.03% 5,168,443
2015-05-19 2015-05-15 57.461 92,261 -1,551 0.03% 5,301,382
2015-05-18 2015-05-14 57.170 93,812 -23,259 0.03% 5,363,278
2015-05-15 2015-05-13 56.203 117,071 -13,439 0.03% 6,579,758
2015-05-13 2015-05-11 55.623 130,510 -9,821 0.04% 7,259,323
2015-05-11 2015-05-07 54.655 140,331 -43,417 0.04% 7,669,844
2015-05-07 2015-05-05 56.450 183,748 -17,057 0.05% 10,372,656
2015-05-06 2015-05-04 56.942 200,805 +3,289 0.06% 11,434,273
2015-05-05 2015-04-30 56.352 197,516 -1,526 0.06% 11,130,441
2015-04-29 2015-04-27 56.352 199,042 -1,017 0.06% 11,216,435
2015-04-23 2015-04-21 55.664 200,059 -19,828 0.06% 11,136,020
2015-04-17 2015-04-15 55.762 219,887 -26 0.07% 12,261,344
2015-04-16 2015-04-14 55.762 219,913 -20,336 0.07% 12,262,794
2015-04-15 2015-04-13 56.155 240,249 -16,270 0.07% 13,491,281
2015-04-14 2015-04-10 55.565 256,519 -1,525 0.08% 14,253,564
2015-04-02 2015-03-31 53.697 258,044 -2,542 0.08% 13,856,128
2015-03-16 2015-03-12 52.123 260,586 +19,320 0.08% 13,582,585
2015-03-13 2015-03-11 52.025 241,266 -509 0.07% 12,551,837
2015-03-10 2015-03-06 53.205 241,775 +59,484 0.07% 12,863,648
2015-01-20 2015-01-16 50.845 182,291 -189 0.05% 9,268,538
2014-12-19 2014-12-17 50.451 182,480 -11,185 0.05% 9,206,363
2014-11-28 2014-11-26 51.730 193,665 -3,050 0.06% 10,018,261
2014-11-24 2014-11-20 50.550 196,715 -509 0.06% 9,943,885
2014-11-07 2014-11-05 51.435 197,224 -508 0.06% 10,144,180
2014-10-24 2014-10-22 50.943 197,732 +1,525 0.06% 10,073,078
2014-10-23 2014-10-21 50.255 196,207 +12,202 0.06% 9,860,317
2014-10-21 2014-10-17 50.550 184,005 +16,778 0.06% 9,301,398
2014-10-20 2014-10-16 50.550 167,227 +10,168 0.05% 8,453,275
2014-10-16 2014-10-14 51.238 157,059 +2,542 0.05% 8,047,408
2014-10-08 2014-10-06 52.123 154,517 +4,067 0.05% 8,053,926
2014-10-06 2014-09-30 51.927 150,450 -508 0.05% 7,812,348
2014-09-29 2014-09-25 55.123 150,958 +1,482 0.05% 8,321,271
2014-08-12 2014-08-08 54.726 149,476 +1,007 0.05% 8,180,194
2014-08-08 2014-08-06 55.520 148,469 -2,517 0.04% 8,243,054
2014-08-01 2014-07-30 56.712 150,986 +2,517 0.05% 8,562,751
2014-07-22 2014-07-18 57.507 148,469 -504 0.04% 8,537,975
2014-07-07 2014-07-03 57.805 148,973 -2,517 0.05% 8,611,347
2014-07-02 2014-06-27 55.421 151,490 +1,007 0.05% 8,395,734
2014-06-27 2014-06-25 55.520 150,483 +1,007 0.05% 8,354,872
2014-06-24 2014-06-20 56.812 149,476 -1 0.05% 8,491,962
2014-06-18 2014-06-16 58.003 149,477 +1,198 0.05% 8,670,173
2014-06-17 2014-06-13 57.805 148,279 -503 0.05% 8,571,230
2014-06-03 2014-05-29 55.421 148,782 -1,007 0.05% 8,245,654
2014-05-07 2014-05-02 56.555 149,789 +4,845 0.05% 8,471,353
2014-05-02 2014-04-29 57.890 144,944 +2,436 0.05% 8,390,746
2014-04-22 2014-04-16 60.661 142,508 +487 0.05% 8,644,661
2014-04-14 2014-04-10 61.482 142,021 -974 0.05% 8,731,737
2014-04-02 2014-03-31 59.840 142,995 -487 0.05% 8,556,786
2014-04-01 2014-03-28 57.890 143,482 -975 0.05% 8,306,112
2014-03-28 2014-03-26 56.761 144,457 -4,871 0.05% 8,199,455
2014-03-19 2014-03-17 56.555 149,328 -487 0.05% 8,445,281
2014-03-11 2014-03-07 55.631 149,815 -487 0.05% 8,334,429
2014-03-10 2014-03-06 55.118 150,302 +487 0.05% 8,284,385
2014-03-07 2014-03-05 54.913 149,815 -1,462 0.05% 8,226,789
2014-03-05 2014-03-03 53.476 151,277 -2,435 0.05% 8,089,690
2014-03-03 2014-02-27 53.476 153,712 -975 0.05% 8,219,904
2014-02-21 2014-02-19 53.271 154,687 +488 0.05% 8,240,289
2014-02-19 2014-02-17 51.218 154,199 +3,897 0.05% 7,897,750
2014-02-04 2014-01-28 52.655 150,302 +4,871 0.05% 7,914,134
2014-01-29 2014-01-27 51.834 145,431 +3,897 0.05% 7,538,234
2014-01-02 2013-12-27 54.913 141,534 +974 0.05% 7,772,054
2013-12-30 2013-12-24 54.400 140,560 +2,436 0.05% 7,646,433
2013-12-23 2013-12-19 54.400 138,124 -1,949 0.04% 7,513,915
2013-12-19 2013-12-17 54.400 140,073 -158 0.04% 7,619,940
2013-12-17 2013-12-13 54.400 140,231 +158 0.05% 7,628,535
2013-12-04 2013-12-02 55.324 140,073 +1,949 0.04% 7,749,335
2013-11-29 2013-11-27 55.016 138,124 +2,923 0.04% 7,598,978
2013-11-21 2013-11-19 56.453 135,201 +974 0.04% 7,632,448
2013-11-15 2013-11-13 56.042 134,227 +12,178 0.04% 7,522,354
2013-11-11 2013-11-07 56.042 122,049 -1,948 0.04% 6,839,874
2013-11-08 2013-11-06 56.145 123,997 -487 0.04% 6,961,771
2013-11-04 2013-10-31 56.658 124,484 -487 0.04% 7,053,000
2013-10-22 2013-10-18 56.453 124,971 -488 0.04% 7,054,938
2013-10-10 2013-10-08 56.453 125,459 +975 0.04% 7,082,487
2013-10-09 2013-10-07 56.658 124,484 +2,923 0.04% 7,053,000
2013-10-07 2013-10-03 56.863 121,561 +1,948 0.04% 6,912,343
2013-10-04 2013-10-02 56.555 119,613 -974 0.04% 6,764,742
2013-09-27 2013-09-25 61.586 120,587 +5,961 0.04% 7,426,528
2013-09-26 2013-09-24 61.908 114,626 +467 0.04% 7,096,242
2013-09-25 2013-09-23 62.336 114,159 -7,936 0.04% 7,116,240
2013-09-24 2013-09-19 63.729 122,095 +10,270 0.04% 7,780,944
2013-09-23 2013-09-18 61.908 111,825 -467 0.04% 6,922,839
2013-09-19 2013-09-17 60.837 112,292 +1,401 0.04% 6,831,477
2013-09-17 2013-09-13 59.551 110,891 -1,401 0.04% 6,603,719
2013-09-13 2013-09-11 59.659 112,292 -2,334 0.04% 6,699,177
2013-09-12 2013-09-10 60.087 114,626 -2 0.04% 6,887,529
2013-09-10 2013-09-06 58.266 114,628 -2,334 0.04% 6,678,933
2013-09-09 2013-09-05 57.945 116,962 +11,670 0.04% 6,777,344
2013-09-06 2013-09-04 57.409 105,292 -933 0.04% 6,044,740
2013-09-05 2013-09-03 58.052 106,225 +1,400 0.04% 6,166,567
2013-08-30 2013-08-28 55.803 104,825 +2,801 0.04% 5,849,518
2013-08-28 2013-08-26 57.409 102,024 -2,334 0.03% 5,857,126
2013-08-27 2013-08-23 57.409 104,358 +2,334 0.03% 5,991,120
2013-08-26 2013-08-22 56.660 102,024 +467 0.03% 5,780,634
2013-08-23 2013-08-21 57.195 101,557 +467 0.03% 5,808,561
2013-08-22 2013-08-20 56.338 101,090 +5,135 0.03% 5,695,232
2013-08-21 2013-08-19 59.123 95,955 +2,336 0.03% 5,673,148
2013-08-20 2013-08-16 62.336 93,619 +2,335 0.03% 5,835,854
2013-08-16 2013-08-13 61.479 91,284 +933 0.03% 5,612,082
2013-08-12 2013-08-08 61.265 90,351 +467 0.03% 5,535,367
2013-07-30 2013-07-26 63.193 89,884 -467 0.03% 5,680,046
2013-07-25 2013-07-23 59.337 90,351 +467 0.03% 5,361,178
2013-07-22 2013-07-18 60.194 89,884 -934 0.03% 5,410,485
2013-06-25 2013-06-21 60.194 90,818 +5,602 0.03% 5,466,706
2013-06-21 2013-06-19 63.514 85,216 +28 0.03% 5,412,443
2013-06-11 2013-06-07 67.477 85,188 +2,334 0.03% 5,748,260
2013-06-03 2013-05-30 66.085 82,854 +2,334 0.03% 5,475,403
2013-05-22 2013-05-20 76.581 80,520 -934 0.03% 6,166,337
2013-05-21 2013-05-16 73.904 81,454 -466 0.03% 6,019,757
2013-05-13 2013-05-09 72.297 81,920 -467 0.03% 5,922,583
2013-05-08 2013-05-06 74.090 82,387 +1,040 0.03% 6,104,024
2013-05-07 2013-05-03 73.873 81,347 -461 0.03% 6,009,323
2013-05-03 2013-04-30 71.378 81,808 -14,750 0.03% 5,839,270
2013-05-02 2013-04-29 69.968 96,558 +5,993 0.03% 6,755,925
2013-04-26 2013-04-24 70.293 90,565 -7,375 0.03% 6,366,083
2013-04-12 2013-04-10 65.303 97,940 +2,765 0.03% 6,395,779
2013-04-09 2013-04-05 67.906 95,175 -935 0.03% 6,462,999
2013-04-08 2013-04-03 69.317 96,110 +461 0.03% 6,662,026
2013-04-05 2013-04-02 68.123 95,649 +10,140 0.03% 6,515,938
2013-04-03 2013-03-28 68.883 85,509 +1,844 0.03% 5,890,097
2013-04-02 2013-03-27 68.666 83,665 -6,914 0.03% 5,744,925
2013-03-28 2013-03-26 69.859 90,579 -922 0.03% 6,327,764
2013-03-27 2013-03-25 67.690 91,501 +7,375 0.03% 6,193,659
2013-03-26 2013-03-22 68.340 84,126 +461 0.03% 5,749,203
2013-03-25 2013-03-21 70.401 83,665 -5,070 0.03% 5,890,137
2013-03-22 2013-03-20 70.510 88,735 -1,844 0.03% 6,256,698
2013-03-21 2013-03-19 69.100 90,579 -461 0.03% 6,258,984
2013-03-19 2013-03-15 69.425 91,040 +922 0.03% 6,320,466
2013-03-18 2013-03-14 69.642 90,118 +2,766 0.03% 6,276,007
2013-03-14 2013-03-12 71.812 87,352 -9,680 0.03% 6,272,891
2013-03-13 2013-03-11 72.029 97,032 +4,609 0.03% 6,989,079
2013-03-12 2013-03-08 68.666 92,423 -1,843 0.03% 6,346,301
2013-03-11 2013-03-07 68.232 94,266 -461 0.03% 6,431,949
2013-03-08 2013-03-06 67.906 94,727 +461 0.03% 6,432,577
2013-03-07 2013-03-05 67.798 94,266 -9,219 0.03% 6,391,046
2013-03-06 2013-03-04 67.690 103,485 +9,219 0.04% 7,004,850
2013-03-05 2013-03-01 68.557 94,266 +1,383 0.03% 6,462,626
2013-02-28 2013-02-26 65.845 92,883 +1,843 0.03% 6,115,920
2013-02-27 2013-02-25 67.256 91,040 +461 0.03% 6,122,951
2013-02-26 2013-02-22 69.968 90,579 -461 0.03% 6,337,589
2013-02-25 2013-02-21 67.906 91,040 +922 0.03% 6,182,206
2013-02-22 2013-02-20 69.859 90,118 -461 0.03% 6,295,559
2013-02-21 2013-02-19 67.256 90,579 +461 0.03% 6,091,946
2013-02-18 2013-02-14 68.015 90,118 -461 0.03% 6,129,372
2013-02-15 2013-02-08 66.062 90,579 -461 0.03% 5,983,864
2013-02-14 2013-02-07 64.869 91,040 +922 0.03% 5,905,685
2013-02-05 2013-02-01 65.737 90,118 +4,609 0.03% 5,924,082
2013-02-04 2013-01-31 65.303 85,509 -461 0.03% 5,583,997
2013-01-31 2013-01-29 66.388 85,970 -2,304 0.03% 5,707,359
2013-01-30 2013-01-28 66.171 88,274 +2,304 0.03% 5,841,165
2013-01-29 2013-01-25 68.774 85,970 -2,304 0.03% 5,912,526
2013-01-14 2013-01-10 59.771 88,274 -1,383 0.03% 5,276,200
2013-01-04 2013-01-02 56.191 89,657 -922 0.03% 5,037,915
2012-12-21 2012-12-19 54.347 90,579 +13,828 0.03% 4,922,686
2012-12-12 2012-12-10 53.804 76,751 +13,828 0.03% 4,129,549
2012-12-03 2012-11-29 53.804 62,923 -1,383 0.02% 3,385,540
2012-11-29 2012-11-27 52.720 64,306 -461 0.02% 3,390,195
2012-11-28 2012-11-26 52.503 64,767 -2,765 0.02% 3,400,447
2012-11-27 2012-11-23 51.635 67,532 +2,765 0.02% 3,487,012
2012-11-26 2012-11-22 51.635 64,767 +1,844 0.02% 3,344,241
2012-11-13 2012-11-09 52.177 62,923 -461 0.02% 3,283,155
2012-11-09 2012-11-07 53.154 63,384 +2,766 0.02% 3,369,090
2012-11-07 2012-11-05 51.960 60,618 +17,976 0.02% 3,149,735
2012-11-05 2012-11-01 51.743 42,642 +4,609 0.01% 2,206,444
2012-11-02 2012-10-31 49.899 38,033 -1,383 0.01% 1,897,821
2012-10-31 2012-10-29 50.116 39,416 -1,844 0.01% 1,975,383
2012-10-26 2012-10-24 52.394 41,260 +2,305 0.01% 2,161,789
2012-10-17 2012-10-15 49.791 38,955 -922 0.01% 1,939,603
2012-10-15 2012-10-11 51.093 39,877 +4,149 0.01% 2,037,419
2012-10-12 2012-10-10 51.635 35,728 +461 0.01% 1,844,814
2012-10-11 2012-10-09 51.852 35,267 +1,843 0.01% 1,828,661
2012-10-04 2012-09-28 51.310 33,424 +461 0.01% 1,714,970
2012-09-27 2012-09-25 52.909 32,963 +777 0.01% 1,744,034
2012-09-24 2012-09-20 52.252 32,186 -5,796 0.01% 1,681,770
2012-09-21 2012-09-19 51.923 37,982 +1,369 0.01% 1,972,138
2012-09-18 2012-09-14 51.375 36,613 -2,282 0.01% 1,881,002
2012-08-31 2012-08-29 47.213 38,895 +2,282 0.01% 1,836,336
2012-08-30 2012-08-28 47.103 36,613 -1,369 0.01% 1,724,586
2012-08-28 2012-08-24 48.199 37,982 -1,370 0.01% 1,830,677
2012-08-24 2012-08-22 46.555 39,352 +2,739 0.01% 1,832,048
2012-08-23 2012-08-21 46.227 36,613 +1,826 0.01% 1,692,501
2012-08-22 2012-08-20 45.679 34,787 +2,739 0.01% 1,589,038
2012-08-20 2012-08-16 43.554 32,048 +912 0.01% 1,395,817
2012-08-14 2012-08-10 44.145 31,136 +457 0.01% 1,374,513
2012-08-13 2012-08-09 44.912 30,679 +913 0.01% 1,377,863
2012-08-10 2012-08-08 44.474 29,766 -913 0.01% 1,323,816
2012-08-06 2012-08-02 43.817 30,679 -2,739 0.01% 1,344,257
2012-08-02 2012-07-31 43.072 33,418 +913 0.01% 1,439,379
2012-07-20 2012-07-18 43.773 32,505 -4,564 0.01% 1,422,842
2012-07-19 2012-07-17 43.685 37,069 +456 0.01% 1,619,374
2012-07-13 2012-07-11 43.817 36,613 +2,739 0.01% 1,604,266
2012-07-10 2012-07-06 46.227 33,874 -4,108 0.01% 1,565,886
2012-07-09 2012-07-05 45.898 37,982 -3,195 0.01% 1,743,303
2012-07-06 2012-07-04 44.912 41,177 +7,303 0.01% 1,849,352
2012-06-29 2012-06-27 44.036 33,874 +2,282 0.01% 1,491,673
2012-06-28 2012-06-26 44.365 31,592 +1,369 0.01% 1,401,565
2012-06-27 2012-06-25 44.912 30,223 +67 0.01% 1,357,383
2012-06-26 2012-06-22 45.460 30,156 +2,739 0.01% 1,370,891
2012-06-25 2012-06-21 46.117 27,417 -1,826 0.01% 1,264,396
2012-06-20 2012-06-18 44.693 29,243 -1,369 0.01% 1,306,963
2012-06-08 2012-06-06 41.626 30,612 +3,195 0.01% 1,274,255
2012-06-06 2012-06-04 40.750 27,417 +457 0.01% 1,117,234
2012-05-31 2012-05-29 43.335 26,960 +1,369 0.01% 1,168,308
2012-05-28 2012-05-24 42.502 25,591 -1,369 0.01% 1,087,677
2012-05-25 2012-05-23 43.466 26,960 +1,369 0.01% 1,171,852
2012-05-15 2012-05-11 50.426 25,591 +463 0.01% 1,290,445
2012-05-14 2012-05-10 49.199 25,128 -1,344 0.01% 1,236,261
2012-05-09 2012-05-07 49.979 26,472 -1,345 0.01% 1,323,057
2012-05-07 2012-05-03 51.988 27,817 +448 0.01% 1,446,138
2012-05-03 2012-04-30 51.095 27,369 +1,345 0.01% 1,398,421
2012-04-30 2012-04-26 51.095 26,024 -3,138 0.01% 1,329,699
2012-04-27 2012-04-25 50.984 29,162 -448 0.01% 1,486,782
2012-04-10 2012-04-03 49.756 29,610 +897 0.01% 1,473,286
2012-04-03 2012-03-30 48.975 28,713 -2,689 0.01% 1,406,231
2012-03-29 2012-03-27 51.764 31,402 +2,689 0.01% 1,625,507
2012-03-28 2012-03-26 50.984 28,713 -2,241 0.01% 1,463,890
2012-03-26 2012-03-22 50.760 30,954 -1,793 0.01% 1,571,238
2012-03-23 2012-03-21 51.430 32,747 +1,345 0.01% 1,684,171
2012-03-20 2012-03-16 53.438 31,402 -449 0.01% 1,678,056
2012-03-13 2012-03-09 52.211 31,851 +2,689 0.01% 1,662,963
2012-03-08 2012-03-06 49.979 29,162 -896 0.01% 1,457,501
2012-03-06 2012-03-02 51.988 30,058 +896 0.01% 1,562,643
2012-02-22 2012-02-20 47.971 29,162 -2,240 0.01% 1,398,941
2012-02-21 2012-02-17 47.637 31,402 -2,690 0.01% 1,495,887
2012-02-17 2012-02-15 47.079 34,092 +1,793 0.01% 1,605,013
2012-02-16 2012-02-14 46.521 32,299 +2,241 0.01% 1,502,584
2012-02-08 2012-02-06 46.186 30,058 -1,793 0.01% 1,388,270
2012-02-07 2012-02-03 44.736 31,851 -1,792 0.01% 1,424,889
2012-02-03 2012-02-01 42.349 33,643 -897 0.01% 1,424,737
2012-02-02 2012-01-31 42.616 34,540 +2,241 0.01% 1,471,971
2012-01-26 2012-01-19 38.734 32,299 -8,964 0.01% 1,251,072
2012-01-05 2012-01-03 35.521 41,263 -1,792 0.01% 1,465,708
2012-01-03 2011-12-29 33.915 43,055 +5,378 0.02% 1,460,195
2011-12-20 2011-12-16 34.049 37,677 -448 0.01% 1,282,846
2011-12-19 2011-12-15 33.156 38,125 -448 0.01% 1,264,073
2011-12-13 2011-12-09 34.182 38,573 +448 0.01% 1,318,517
2011-12-07 2011-12-05 35.477 38,125 +896 0.01% 1,352,542
2011-12-05 2011-12-01 35.477 37,229 -3,585 0.01% 1,320,755
2011-12-01 2011-11-29 34.450 40,814 +896 0.01% 1,406,048
2011-11-28 2011-11-24 33.736 39,918 +2,689 0.01% 1,346,679
2011-11-22 2011-11-18 35.610 37,229 -2,689 0.01% 1,325,739
2011-11-17 2011-11-15 36.547 39,918 +2,689 0.01% 1,458,903
2011-11-14 2011-11-10 36.414 37,229 -896 0.01% 1,355,643
2011-11-08 2011-11-04 37.618 38,125 -2,241 0.01% 1,434,205
2011-11-07 2011-11-03 36.324 40,366 -897 0.01% 1,466,269
2011-11-04 2011-11-02 37.083 41,263 +5,379 0.01% 1,530,155
2011-11-03 2011-11-01 37.306 35,884 -5,827 0.01% 1,338,692
2011-11-01 2011-10-28 38.511 41,711 -14,790 0.01% 1,606,331
2011-10-31 2011-10-27 37.663 56,501 +21,065 0.02% 2,128,003
2011-10-28 2011-10-26 36.057 35,436 -1,345 0.01% 1,277,702
2011-10-24 2011-10-20 34.852 36,781 +3,138 0.01% 1,281,883
2011-10-21 2011-10-19 36.324 33,643 +4,033 0.01% 1,222,061
2011-10-20 2011-10-18 38.600 29,610 -1,792 0.01% 1,142,952
2011-10-19 2011-10-17 40.519 31,402 +1,344 0.01% 1,272,380
2011-10-18 2011-10-14 38.823 30,058 -896 0.01% 1,166,952
2011-10-17 2011-10-13 39.448 30,954 +4,930 0.01% 1,221,076
2011-10-14 2011-10-12 37.708 26,024 -897 0.01% 981,306
2011-10-13 2011-10-11 36.280 26,921 -28,683 0.01% 976,687
2011-10-11 2011-10-07 33.870 55,604 +28,683 0.02% 1,883,308
2011-10-10 2011-10-06 32.844 26,921 +449 0.01% 884,184
2011-10-07 2011-10-04 32.308 26,472 +896 0.01% 855,262
2011-09-30 2011-09-27 38.353 25,576 -574 0.01% 980,927
2011-09-28 2011-09-26 37.269 26,150 -1,771 0.01% 974,590
2011-09-27 2011-09-23 39.212 27,921 +2,656 0.01% 1,094,831
2011-09-26 2011-09-22 41.245 25,265 +886 0.01% 1,042,045
2011-09-20 2011-09-16 46.191 24,379 -886 0.01% 1,126,096
2011-09-19 2011-09-15 45.288 25,265 -442 0.01% 1,144,195
2011-09-16 2011-09-14 44.181 25,707 +1,328 0.01% 1,135,760
2011-09-06 2011-09-02 52.064 24,379 -443 0.01% 1,269,267
2011-08-31 2011-08-29 49.353 24,822 -885 0.01% 1,225,052
2011-08-30 2011-08-26 46.869 25,707 +885 0.01% 1,204,858
2011-08-24 2011-08-22 46.417 24,822 -1,328 0.01% 1,152,166
2011-08-23 2011-08-19 46.530 26,150 +1,328 0.01% 1,216,761
2011-08-17 2011-08-15 50.483 24,822 -885 0.01% 1,253,085
2011-08-15 2011-08-11 48.224 25,707 +885 0.01% 1,239,697
2011-08-08 2011-08-04 57.485 24,822 -443 0.01% 1,426,891
2011-07-28 2011-07-26 58.727 25,265 +443 0.01% 1,483,744
2011-07-27 2011-07-25 58.163 24,822 -443 0.01% 1,443,711
2011-07-25 2011-07-21 57.711 25,265 +1,329 0.01% 1,458,064
2011-07-18 2011-07-14 58.275 23,936 +442 0.01% 1,394,882
2011-07-08 2011-07-06 58.953 23,494 -442 0.01% 1,385,045
2011-07-06 2011-07-04 59.066 23,936 -443 0.01% 1,413,805
2011-07-05 2011-06-30 58.388 24,379 +885 0.01% 1,423,452
2011-06-30 2011-06-28 58.614 23,494 -442 0.01% 1,377,085
2011-06-29 2011-06-27 57.937 23,936 -1,771 0.01% 1,386,772
2011-06-28 2011-06-24 58.614 25,707 +442 0.01% 1,506,798
2011-06-24 2011-06-22 57.824 25,265 -885 0.01% 1,460,917
2011-06-23 2011-06-21 58.050 26,150 +885 0.01% 1,517,998
2011-06-20 2011-06-16 59.631 25,265 -442 0.01% 1,506,571
2011-06-17 2011-06-15 60.195 25,707 -699 0.01% 1,547,444
2011-06-16 2011-06-14 59.292 26,406 -443 0.01% 1,565,663
2011-06-14 2011-06-10 60.308 26,849 +1,328 0.01% 1,619,219
2011-06-13 2011-06-09 60.873 25,521 -885 0.01% 1,553,541
2011-06-09 2011-06-07 59.631 26,406 +1,328 0.01% 1,574,609
2011-06-07 2011-06-02 61.438 25,078 -443 0.01% 1,540,735
2011-06-02 2011-05-31 61.551 25,521 +443 0.01% 1,570,835
2011-06-01 2011-05-30 61.212 25,078 -1,328 0.01% 1,535,071
2011-05-31 2011-05-27 61.099 26,406 +1,328 0.01% 1,613,378
2011-05-23 2011-05-19 62.341 25,078 +443 0.01% 1,563,393
2011-05-17 2011-05-13 64.939 24,635 -886 0.01% 1,599,767
2011-05-12 2011-05-09 61.664 25,521 -26,563 0.01% 1,573,717
2011-05-05 2011-05-03 63.550 52,084 -443 0.02% 3,309,953
2011-05-04 2011-04-29 63.207 52,527 -239 0.02% 3,320,062
2011-05-03 2011-04-28 62.978 52,766 +437 0.02% 3,323,084
2011-04-29 2011-04-27 61.947 52,329 -32,313 0.02% 3,241,635
2011-04-28 2011-04-26 60.917 84,642 +873 0.03% 5,156,108
2011-04-27 2011-04-21 60.917 83,769 +31,440 0.03% 5,102,928
2011-04-26 2011-04-20 60.917 52,329 +437 0.02% 3,187,708
2011-04-20 2011-04-18 62.176 51,892 -437 0.02% 3,226,448
2011-04-15 2011-04-13 60.344 52,329 -4,367 0.02% 3,157,748
2011-04-14 2011-04-12 60.115 56,696 +5,930 0.02% 3,408,287
2011-04-13 2011-04-11 62.062 50,766 +3,493 0.02% 3,150,625
2011-04-12 2011-04-08 60.115 47,273 -873 0.02% 2,841,822
2011-04-11 2011-04-07 59.657 48,146 +436 0.02% 2,872,251
2011-04-08 2011-04-06 60.230 47,710 -1,746 0.02% 2,873,556
2011-04-07 2011-04-04 60.344 49,456 -1,747 0.02% 2,984,380
2011-04-04 2011-03-31 59.428 51,203 +1,310 0.02% 3,042,897
2011-04-01 2011-03-30 59.199 49,893 +437 0.02% 2,953,620
2011-03-30 2011-03-28 58.627 49,456 +1,310 0.02% 2,899,435
2011-03-28 2011-03-24 59.543 48,146 +436 0.02% 2,866,738
2011-03-25 2011-03-23 58.970 47,710 -436 0.02% 2,813,462
2011-03-24 2011-03-22 58.741 48,146 -437 0.02% 2,828,147
2011-03-23 2011-03-21 57.596 48,583 -873 0.02% 2,798,187
2011-03-18 2011-03-16 56.451 49,456 +2,183 0.02% 2,791,839
2011-03-17 2011-03-15 56.909 47,273 -2,620 0.02% 2,690,259
2011-03-16 2011-03-14 58.627 49,893 +1,747 0.02% 2,925,055
2011-03-15 2011-03-11 58.741 48,146 +2,620 0.02% 2,828,147
2011-03-11 2011-03-09 60.688 45,526 -3,494 0.02% 2,762,866
2011-03-10 2011-03-08 59.886 49,020 -1,310 0.02% 2,935,617
2011-03-03 2011-03-01 61.260 50,330 -12,663 0.02% 3,083,225
2011-03-02 2011-02-28 58.970 62,993 +9,607 0.02% 3,714,702
2011-03-01 2011-02-25 58.970 53,386 +436 0.02% 3,148,177
2011-02-28 2011-02-24 59.199 52,950 -11,353 0.02% 3,134,592
2011-02-25 2011-02-23 57.711 64,303 -15,283 0.02% 3,710,960
2011-02-24 2011-02-22 59.428 79,586 +3,930 0.03% 4,729,645
2011-02-23 2011-02-21 62.520 75,656 +1,310 0.03% 4,729,993
2011-02-18 2011-02-16 58.054 74,346 -1,747 0.03% 4,316,085
2011-02-17 2011-02-15 58.169 76,093 +27,947 0.03% 4,426,219
2011-02-16 2011-02-14 59.199 48,146 +2,620 0.02% 2,850,199
2011-02-11 2011-02-09 59.428 45,526 +2,183 0.02% 2,705,524
2011-02-10 2011-02-08 61.146 43,343 +3,057 0.02% 2,650,237
2011-02-09 2011-02-07 62.405 40,286 +17,029 0.01% 2,514,057
2011-01-24 2011-01-20 59.772 23,257 -873 0.01% 1,390,108
2011-01-19 2011-01-17 58.856 24,130 -873 0.01% 1,420,185
2011-01-18 2011-01-14 57.138 25,003 +873 0.01% 1,428,621
2011-01-17 2011-01-13 57.711 24,130 -3,930 0.01% 1,392,555
2011-01-14 2011-01-12 58.627 28,060 -873 0.01% 1,645,061
2011-01-13 2011-01-11 58.169 28,933 -437 0.01% 1,682,990
2011-01-12 2011-01-10 57.138 29,370 +2,183 0.01% 1,678,143
2011-01-10 2011-01-06 59.199 27,187 -6,550 0.01% 1,609,446
2011-01-07 2011-01-05 58.627 33,737 -11,789 0.01% 1,977,884
2011-01-06 2011-01-04 57.940 45,526 +11,789 0.02% 2,637,755
2011-01-05 2011-01-03 55.878 33,737 -3,493 0.01% 1,885,171
2011-01-04 2010-12-31 55.306 37,230 +874 0.01% 2,059,039
2010-12-28 2010-12-22 54.275 36,356 -4,367 0.01% 1,973,235
2010-12-23 2010-12-21 54.161 40,723 +7,860 0.01% 2,205,593
2010-12-22 2010-12-20 52.787 32,863 -2,184 0.01% 1,734,733
2010-12-21 2010-12-17 52.787 35,047 +3,930 0.01% 1,850,019
2010-12-17 2010-12-15 54.161 31,117 -6,986 0.01% 1,685,324
2010-12-16 2010-12-14 53.817 38,103 +2,620 0.01% 2,050,603
2010-12-15 2010-12-13 53.016 35,483 +4,366 0.01% 1,881,160
2010-12-10 2010-12-08 53.245 31,117 -12,226 0.01% 1,656,819
2010-12-09 2010-12-07 52.558 43,343 +5,677 0.02% 2,278,013
2010-12-08 2010-12-06 52.901 37,666 +8,733 0.01% 1,992,581
2010-12-06 2010-12-02 53.130 28,933 -13,537 0.01% 1,537,220
2010-12-03 2010-12-01 52.787 42,470 +4,804 0.02% 2,241,856
2010-12-02 2010-11-30 51.527 37,666 +1,746 0.01% 1,940,825
2010-12-01 2010-11-29 52.443 35,920 +6,987 0.01% 1,883,763
2010-11-26 2010-11-24 52.787 28,933 -5,240 0.01% 1,527,281
2010-11-25 2010-11-23 52.787 34,173 +2,620 0.01% 1,803,884
2010-11-24 2010-11-22 54.161 31,553 +3,493 0.01% 1,708,938
2010-11-23 2010-11-19 55.878 28,060 -6,113 0.01% 1,567,949
2010-11-22 2010-11-18 56.336 34,173 +10,916 0.01% 1,925,186
2010-11-18 2010-11-16 57.023 23,257 -4,366 0.01% 1,326,195
2010-11-17 2010-11-15 57.596 27,623 -6,550 0.01% 1,590,975
2010-11-16 2010-11-12 57.596 34,173 +6,550 0.01% 1,968,229
2010-11-15 2010-11-11 59.543 27,623 +1,310 0.01% 1,644,745
2010-11-12 2010-11-10 60.802 26,313 +1,310 0.01% 1,599,887
2010-11-11 2010-11-09 60.001 25,003 +1,746 0.01% 1,500,196
2010-11-10 2010-11-08 58.627 23,257 +1,747 0.01% 1,363,478
2010-11-09 2010-11-05 56.336 21,510 +3,493 0.01% 1,211,797
2010-11-08 2010-11-04 55.878 18,017 -1,746 0.01% 1,006,762
2010-11-05 2010-11-03 54.619 19,763 -1,310 0.01% 1,079,433
2010-11-04 2010-11-02 54.161 21,073 -1,310 0.01% 1,141,332
2010-11-03 2010-11-01 53.016 22,383 +4,803 0.01% 1,186,653
2010-10-29 2010-10-27 53.703 17,580 -4,367 0.01% 944,096
2010-10-28 2010-10-26 55.649 21,947 -2,183 0.01% 1,221,338
2010-10-27 2010-10-25 54.848 24,130 +6,550 0.01% 1,323,480
2010-10-25 2010-10-21 54.848 17,580 -3,930 0.01% 964,226
2010-10-11 2010-10-07 56.107 21,510 +873 0.01% 1,206,871
2010-10-07 2010-10-05 55.191 20,637 +437 0.01% 1,138,985
2010-10-06 2010-10-04 56.222 20,200 -873 0.01% 1,135,684
2010-10-05 2010-09-30 54.275 21,073 +1,746 0.01% 1,143,745
2010-09-30 2010-09-28 54.479 19,327 +2,320 0.01% 1,052,925
2010-09-22 2010-09-20 53.325 17,007 -1,300 0.01% 906,902
2010-09-21 2010-09-17 52.517 18,307 -1,299 0.01% 961,434
2010-09-20 2010-09-16 52.402 19,606 +1,299 0.01% 1,027,391
2010-09-15 2010-09-13 52.056 18,307 -9,530 0.01% 952,982
2010-09-14 2010-09-10 51.248 27,837 -433 0.01% 1,426,580
2010-09-13 2010-09-09 50.901 28,270 +433 0.01% 1,438,982
2010-09-10 2010-09-08 51.017 27,837 -5,631 0.01% 1,420,154
2010-09-09 2010-09-07 51.132 33,468 +1,299 0.01% 1,711,293
2010-09-08 2010-09-06 50.324 32,169 +11,263 0.01% 1,618,881
2010-09-07 2010-09-03 48.939 20,906 -866 0.01% 1,023,122
2010-09-03 2010-09-01 49.055 21,772 -1,733 0.01% 1,068,017
2010-09-02 2010-08-31 48.824 23,505 -433 0.01% 1,147,602
2010-08-27 2010-08-25 47.785 23,938 -8,664 0.01% 1,143,876
2010-08-26 2010-08-24 48.247 32,602 +7,797 0.01% 1,572,937
2010-08-24 2010-08-20 47.208 24,805 +1,733 0.01% 1,170,990
2010-08-18 2010-08-16 47.900 23,072 -1,299 0.01% 1,105,157
2010-08-13 2010-08-11 49.170 24,371 -7,798 0.01% 1,198,323
2010-08-12 2010-08-10 49.401 32,169 -16,028 0.01% 1,589,177
2010-08-11 2010-08-09 49.285 48,197 -3,032 0.02% 2,375,411
2010-08-10 2010-08-06 48.247 51,229 +6,931 0.02% 2,471,627
2010-08-09 2010-08-05 48.708 44,298 +14,295 0.02% 2,157,682
2010-08-06 2010-08-04 48.824 30,003 +3,466 0.01% 1,464,859
2010-08-05 2010-08-03 47.323 26,537 -2,166 0.01% 1,255,817
2010-08-04 2010-08-02 47.439 28,703 +3,898 0.01% 1,361,633
2010-08-03 2010-07-30 46.631 24,805 +1,300 0.01% 1,156,675
2010-08-02 2010-07-29 47.208 23,505 +5,198 0.01% 1,109,620
2010-07-30 2010-07-28 47.785 18,307 -3,465 0.01% 874,799
2010-07-29 2010-07-27 47.785 21,772 -433 0.01% 1,040,374
2010-07-28 2010-07-26 47.208 22,205 +2,166 0.01% 1,048,250
2010-07-27 2010-07-23 46.862 20,039 -867 0.01% 939,059
2010-07-26 2010-07-22 46.515 20,906 -3,899 0.01% 972,449
2010-07-23 2010-07-21 45.892 24,805 +7,798 0.01% 1,138,352
2010-07-22 2010-07-20 46.284 17,007 +866 0.01% 787,160
2010-07-15 2010-07-13 46.631 16,141 -2,599 0.01% 752,667
2010-07-12 2010-07-08 45.707 18,740 -433 0.01% 856,556
2010-07-09 2010-07-07 46.031 19,173 -3,032 0.01% 882,543
2010-07-08 2010-07-06 46.169 22,205 +3,898 0.01% 1,025,183
2010-07-06 2010-07-02 47.323 18,307 -433 0.01% 866,347
2010-07-05 2010-06-30 46.077 18,740 +2,166 0.01% 863,477
2010-07-02 2010-06-29 46.400 16,574 -433 0.01% 769,032
2010-06-23 2010-06-21 49.632 17,007 +866 0.01% 844,087
2010-06-22 2010-06-18 49.170 16,141 -433 0.01% 793,653
2010-06-21 2010-06-17 48.939 16,574 -433 0.01% 811,118
2010-06-18 2010-06-15 47.554 17,007 +866 0.01% 808,753
2010-06-15 2010-06-11 46.862 16,141 +74 0.01% 756,393
2010-06-10 2010-06-08 47.323 16,067 -866 0.01% 760,343
2010-06-08 2010-06-04 46.515 16,933 +433 0.01% 787,644
2010-06-04 2010-06-02 44.415 16,500 -2,599 0.01% 732,841
2010-06-03 2010-06-01 43.353 19,099 -5,198 0.01% 827,994
2010-06-02 2010-05-31 43.030 24,297 +866 0.01% 1,045,489
2010-06-01 2010-05-28 43.307 23,431 -2,599 0.01% 1,014,716
2010-05-31 2010-05-27 41.598 26,030 +8,231 0.01% 1,082,804
2010-05-27 2010-05-25 41.783 17,799 -4,765 0.01% 743,695
2010-05-26 2010-05-24 43.445 22,564 +4,765 0.01% 980,294
2010-05-24 2010-05-19 43.768 17,799 -2,166 0.01% 779,031
2010-05-20 2010-05-18 45.430 19,965 +2,166 0.01% 907,017
2010-05-17 2010-05-13 48.016 17,799 -2,166 0.01% 854,633
2010-05-14 2010-05-12 46.862 19,965 +2,599 0.01% 935,591
2010-05-05 2010-05-03 51.265 17,366 +279 0.01% 890,261
2010-05-04 2010-04-30 51.617 17,087 -2,557 0.01% 881,972
2010-05-03 2010-04-29 51.968 19,644 +2,557 0.01% 1,020,869
2010-04-30 2010-04-28 52.438 17,087 -852 0.01% 896,003
2010-04-23 2010-04-21 52.790 17,939 -426 0.01% 946,994
2010-04-22 2010-04-20 52.203 18,365 +426 0.01% 958,710
2010-04-19 2010-04-15 52.438 17,939 -853 0.01% 940,680
2010-04-15 2010-04-13 51.851 18,792 -426 0.01% 974,387
2010-04-14 2010-04-12 51.147 19,218 +426 0.01% 982,949
2010-04-12 2010-04-08 52.438 18,792 +427 0.01% 985,410
2010-04-09 2010-04-07 51.617 18,365 -3,410 0.01% 947,938
2010-04-07 2010-03-31 51.147 21,775 +1,279 0.01% 1,113,733
2010-04-01 2010-03-30 50.209 20,496 -4,263 0.01% 1,029,080
2010-03-31 2010-03-29 50.092 24,759 -2,131 0.01% 1,240,216
2010-03-30 2010-03-26 49.740 26,890 +4,262 0.01% 1,337,497
2010-03-29 2010-03-25 49.036 22,628 -8,098 0.01% 1,109,580
2010-03-26 2010-03-24 48.449 30,726 +5,967 0.01% 1,488,649
2010-03-25 2010-03-23 48.918 24,759 +1,705 0.01% 1,211,171
2010-03-24 2010-03-22 48.566 23,054 -18,327 0.01% 1,119,652
2010-03-23 2010-03-19 47.863 41,381 +24,294 0.02% 1,980,603
2010-03-22 2010-03-18 51.147 17,087 -2,983 0.01% 873,954
2010-03-19 2010-03-17 52.790 20,070 +2,983 0.01% 1,059,488
2010-03-11 2010-03-09 53.494 17,087 -426 0.01% 914,044
2010-03-10 2010-03-08 53.024 17,513 -2,557 0.01% 928,614
2010-03-09 2010-03-05 51.265 20,070 +2,557 0.01% 1,028,881
2010-03-04 2010-03-02 52.790 17,513 -1,676 0.01% 924,505
2010-03-02 2010-02-26 51.265 19,189 -4,262 0.01% 983,717
2010-03-01 2010-02-25 50.326 23,451 +852 0.01% 1,180,198
2010-02-26 2010-02-24 47.393 22,599 +2,984 0.01% 1,071,043
2010-02-25 2010-02-23 47.745 19,615 +426 0.01% 936,524
2010-02-24 2010-02-22 48.332 19,189 +426 0.01% 927,440
2010-02-22 2010-02-18 49.153 18,763 -426 0.01% 922,258
2010-02-18 2010-02-12 47.980 19,189 +426 0.01% 920,687
2010-02-11 2010-02-09 45.939 18,763 -4,262 0.01% 861,948
2010-02-10 2010-02-08 43.968 23,025 +4,262 0.01% 1,012,361
2010-02-08 2010-02-04 46.924 18,763 -426 0.01% 880,438
2010-02-05 2010-02-03 46.830 19,189 -426 0.01% 898,626
2010-02-04 2010-02-02 46.736 19,615 -5,541 0.01% 916,735
2010-02-03 2010-02-01 43.264 25,156 +5,541 0.01% 1,088,351
2010-02-02 2010-01-29 44.484 19,615 -4,262 0.01% 872,555
2010-02-01 2010-01-28 45.986 23,877 +5,114 0.01% 1,097,999
2010-01-26 2010-01-22 49.505 18,763 -1,278 0.01% 928,862
2010-01-25 2010-01-21 50.443 20,041 -1,279 0.01% 1,010,937
2010-01-22 2010-01-20 51.382 21,320 +1,279 0.01% 1,095,463
2010-01-18 2010-01-14 49.857 20,041 +426 0.01% 999,182
2010-01-14 2010-01-12 49.974 19,615 -853 0.01% 980,244
2010-01-13 2010-01-11 49.270 20,468 -2,131 0.01% 1,008,465
2010-01-12 2010-01-08 48.801 22,599 +3,410 0.01% 1,102,856
2010-01-11 2010-01-07 48.566 19,189 +853 0.01% 931,942
2010-01-08 2010-01-06 49.622 18,336 -853 0.01% 909,874
2010-01-07 2010-01-05 49.153 19,189 +426 0.01% 943,198
2009-12-30 2009-12-28 47.511 18,763 -2,557 0.01% 891,443
2009-12-29 2009-12-24 47.980 21,320 +2,984 0.01% 1,022,932
2009-12-21 2009-12-17 48.449 18,336 -2,558 0.01% 888,364
2009-12-18 2009-12-16 49.036 20,894 +2,558 0.01% 1,024,552
2009-12-17 2009-12-15 51.265 18,336 -5,967 0.01% 939,988
2009-12-16 2009-12-14 50.092 24,303 +5,967 0.01% 1,217,374
2009-12-11 2009-12-09 52.672 18,336 -853 0.01% 965,800
2009-12-10 2009-12-08 53.728 19,189 -1,279 0.01% 1,030,989
2009-12-09 2009-12-07 54.197 20,468 -426 0.01% 1,109,312
2009-12-08 2009-12-04 51.851 20,894 -426 0.01% 1,083,378
2009-12-07 2009-12-03 50.443 21,320 -426 0.01% 1,075,454
2009-12-04 2009-12-02 49.857 21,746 -1,279 0.01% 1,084,188
2009-12-03 2009-12-01 49.153 23,025 -1,278 0.01% 1,131,749
2009-12-02 2009-11-30 47.511 24,303 +2,557 0.01% 1,154,652
2009-12-01 2009-11-27 46.830 21,746 -853 0.01% 1,018,371
2009-11-25 2009-11-23 47.628 22,599 -852 0.01% 1,076,345
2009-11-24 2009-11-20 47.393 23,451 +852 0.01% 1,111,422
2009-11-19 2009-11-17 49.505 22,599 +853 0.01% 1,118,763
2009-11-18 2009-11-16 50.326 21,746 +426 0.01% 1,094,392
2009-11-17 2009-11-13 47.393 21,320 +426 0.01% 1,010,427
2009-11-16 2009-11-12 47.980 20,894 -1,705 0.01% 1,002,493
2009-11-13 2009-11-11 48.097 22,599 +427 0.01% 1,086,950
2009-11-12 2009-11-10 47.276 22,172 -427 0.01% 1,048,205
2009-11-10 2009-11-06 47.628 22,599 +1,279 0.01% 1,076,345
2009-11-06 2009-11-04 48.449 21,320 +426 0.01% 1,032,936
2009-11-05 2009-11-03 46.830 20,894 -2,557 0.01% 978,472
2009-11-04 2009-11-02 46.455 23,451 +1,705 0.01% 1,089,414
2009-11-03 2009-10-30 48.566 21,746 -3,836 0.01% 1,056,127
2009-11-02 2009-10-29 46.455 25,582 +3,836 0.01% 1,188,409
2009-10-30 2009-10-28 47.511 21,746 -1,279 0.01% 1,033,167
2009-10-28 2009-10-23 49.622 23,025 -426 0.01% 1,142,553
2009-10-27 2009-10-22 50.209 23,451 +1,279 0.01% 1,177,447
2009-10-23 2009-10-21 50.092 22,172 -4,263 0.01% 1,110,629
2009-10-22 2009-10-20 49.036 26,435 +5,541 0.01% 1,296,259
2009-10-20 2009-10-16 49.388 20,894 -4,688 0.01% 1,031,906
2009-10-19 2009-10-15 49.740 25,582 +2,131 0.01% 1,272,438
2009-10-16 2009-10-14 49.270 23,451 +2,557 0.01% 1,155,439
2009-10-15 2009-10-13 50.443 20,894 -2,557 0.01% 1,053,965
2009-10-12 2009-10-08 44.719 23,451 -4,688 0.01% 1,048,698
2009-10-09 2009-10-07 44.578 28,139 +4,688 0.01% 1,254,378
2009-10-06 2009-10-02 44.625 23,451 -426 0.01% 1,046,497
2009-10-05 2009-09-30 45.309 23,877 -2,984 0.01% 1,081,839
2009-10-02 2009-09-29 45.688 26,861 +3,196 0.01% 1,227,214
2009-09-29 2009-09-25 44.835 23,665 -5,914 0.01% 1,061,029
2009-09-28 2009-09-24 44.173 29,579 -2,112 0.01% 1,306,580
2009-09-21 2009-09-17 45.546 31,691 +1,689 0.01% 1,443,384
2009-09-18 2009-09-16 42.658 30,002 -422 0.01% 1,279,811
2009-09-17 2009-09-15 41.663 30,424 +3,802 0.01% 1,267,564
2009-09-14 2009-09-10 42.515 26,622 -1,268 0.01% 1,131,847
2009-09-11 2009-09-09 42.231 27,890 -3,379 0.01% 1,177,834
2009-09-09 2009-09-07 40.953 31,269 -2,957 0.01% 1,280,563
2009-09-08 2009-09-04 40.338 34,226 +4,647 0.01% 1,380,596
2009-09-07 2009-09-03 39.959 29,579 +845 0.01% 1,181,944
2009-09-01 2009-08-28 40.622 28,734 +844 0.01% 1,167,224
2009-08-21 2009-08-19 38.681 27,890 -4,646 0.01% 1,078,801
2009-08-20 2009-08-18 38.254 32,536 +4,646 0.01% 1,244,648
2009-08-19 2009-08-17 39.391 27,890 -1,381 0.01% 1,098,608
2009-08-18 2009-08-14 40.290 29,271 -5,070 0.01% 1,179,337
2009-08-17 2009-08-13 41.095 34,341 +5,070 0.01% 1,411,249
2009-08-06 2009-08-04 42.610 29,271 -11,828 0.01% 1,247,243
2009-08-05 2009-08-03 42.610 41,099 +4,646 0.02% 1,751,236
2009-08-04 2009-07-31 42.563 36,453 +5,914 0.01% 1,551,543
2009-08-03 2009-07-30 41.947 30,539 +1,268 0.01% 1,281,030
2009-07-31 2009-07-29 42.279 29,271 -3,380 0.01% 1,237,542
2009-07-30 2009-07-28 43.746 32,651 -5,069 0.01% 1,428,366
2009-07-29 2009-07-27 42.610 37,720 +4,224 0.01% 1,607,256
2009-07-28 2009-07-24 41.900 33,496 -43,933 0.01% 1,403,483
2009-07-27 2009-07-23 39.817 77,429 +9,294 0.03% 3,082,979
2009-07-24 2009-07-22 38.823 68,135 -423 0.03% 2,645,179
2009-07-23 2009-07-21 38.965 68,558 +35,062 0.03% 2,671,338
2009-07-22 2009-07-20 38.018 33,496 +423 0.01% 1,273,443
2009-07-17 2009-07-15 36.313 33,073 -2,112 0.01% 1,200,991
2009-07-16 2009-07-14 35.508 35,185 +422 0.01% 1,249,366
2009-07-15 2009-07-13 34.751 34,763 +1,690 0.01% 1,208,048
2009-07-10 2009-07-08 36.077 33,073 -3,380 0.01% 1,193,162
2009-07-08 2009-07-06 37.118 36,453 -2,534 0.01% 1,353,070
2009-07-07 2009-07-03 36.692 38,987 +2,534 0.01% 1,430,515
2009-07-06 2009-07-02 37.970 36,453 -1,267 0.01% 1,384,135
2009-06-30 2009-06-26 38.965 37,720 -9,716 0.01% 1,469,746
2009-06-29 2009-06-25 37.876 47,436 +4,224 0.02% 1,796,673
2009-06-26 2009-06-24 36.219 43,212 +11 0.02% 1,565,081
2009-06-25 2009-06-23 35.745 43,201 +2,535 0.02% 1,544,229
2009-06-24 2009-06-22 38.254 40,666 -1,690 0.02% 1,555,657
2009-06-12 2009-06-10 37.781 42,356 -422 0.02% 1,600,253
2009-06-11 2009-06-09 36.503 42,778 +422 0.02% 1,561,514
2009-06-09 2009-06-05 38.444 42,356 -2,957 0.02% 1,628,328
2009-06-08 2009-06-04 38.112 45,313 +423 0.02% 1,726,989
2009-06-05 2009-06-03 38.870 44,890 -2,535 0.02% 1,744,872
2009-06-03 2009-06-01 37.402 47,425 +2,112 0.02% 1,773,803
2009-06-02 2009-05-29 38.112 45,313 -422 0.02% 1,726,989
2009-06-01 2009-05-27 37.308 45,735 -2,957 0.02% 1,706,262
2009-05-29 2009-05-26 35.461 48,692 -22,389 0.02% 1,726,674
2009-05-27 2009-05-25 33.473 71,081 +22,389 0.03% 2,379,271
2009-05-26 2009-05-22 30.443 48,692 +1,689 0.02% 1,482,312
2009-05-22 2009-05-20 30.490 47,003 -1,267 0.02% 1,433,119
2009-05-21 2009-05-19 31.673 48,270 -845 0.02% 1,528,845
2009-05-20 2009-05-18 29.921 49,115 -735 0.02% 1,469,584
2009-05-19 2009-05-15 28.656 49,850 +411 0.02% 1,428,518
2009-05-18 2009-05-14 27.975 49,439 -4,522 0.02% 1,383,066
2009-05-15 2009-05-13 28.510 53,961 +2,467 0.02% 1,538,448
2009-05-14 2009-05-12 28.413 51,494 -5,755 0.02% 1,463,102
2009-05-13 2009-05-11 28.462 57,249 -6,578 0.02% 1,629,405
2009-05-11 2009-05-07 28.121 63,827 +2,878 0.03% 1,794,889
2009-05-08 2009-05-06 27.878 60,949 +18,910 0.02% 1,699,129
2009-05-07 2009-05-05 27.635 42,039 -1,645 0.02% 1,161,732
2009-05-05 2009-04-30 26.224 43,684 +822 0.02% 1,145,556
2009-05-04 2009-04-29 25.786 42,862 -411 0.02% 1,105,232
2009-04-30 2009-04-28 25.348 43,273 +411 0.02% 1,096,882
2009-04-29 2009-04-27 26.564 42,862 -4,110 0.02% 1,138,598
2009-04-28 2009-04-24 27.002 46,972 -4,111 0.02% 1,268,345
2009-04-27 2009-04-23 26.759 51,083 -411 0.02% 1,366,924
2009-04-24 2009-04-22 26.467 51,494 +2,466 0.02% 1,362,890
2009-04-23 2009-04-21 27.245 49,028 -2,466 0.02% 1,335,788
2009-04-22 2009-04-20 27.197 51,494 +8,221 0.02% 1,400,470
2009-04-21 2009-04-17 27.197 43,273 +1,234 0.02% 1,176,885
2009-04-17 2009-04-15 27.245 42,039 -823 0.02% 1,145,370
2009-04-14 2009-04-08 25.786 42,862 -2,055 0.02% 1,105,232
2009-04-08 2009-04-06 27.002 44,917 -2,055 0.02% 1,212,855
2009-04-07 2009-04-03 27.002 46,972 -16,443 0.02% 1,268,345
2009-04-06 2009-04-02 26.224 63,415 +20,553 0.03% 1,662,976
2009-03-30 2009-03-26 25.689 42,862 -1,644 0.02% 1,101,062
2009-03-26 2009-03-24 24.375 44,506 -822 0.02% 1,084,830
2009-03-20 2009-03-18 22.113 45,328 +822 0.02% 1,002,318
2009-03-05 2009-03-03 21.918 44,506 +822 0.02% 975,481
2009-03-04 2009-03-02 22.915 43,684 -2,055 0.02% 1,001,033
2009-02-25 2009-02-23 23.572 45,739 -2,055 0.02% 1,078,166
2009-02-19 2009-02-17 22.988 47,794 -4,111 0.02% 1,098,703
2009-02-17 2009-02-13 23.548 51,905 +4,104 0.02% 1,222,249
2009-02-13 2009-02-11 23.548 47,801 -2,049 0.02% 1,125,609
2009-02-11 2009-02-09 23.572 49,850 -4,111 0.02% 1,175,071
2009-02-10 2009-02-06 23.402 53,961 +2,056 0.02% 1,262,788
2009-02-05 2009-02-03 23.110 51,905 -2,056 0.02% 1,199,522
2009-02-04 2009-02-02 23.159 53,961 -2,877 0.02% 1,249,661
2009-02-03 2009-01-30 23.378 56,838 +411 0.02% 1,328,732
2009-02-02 2009-01-29 23.596 56,427 -822 0.02% 1,331,478
2009-01-30 2009-01-23 22.940 57,249 +4,522 0.02% 1,313,273
2009-01-29 2009-01-22 22.842 52,727 -4,111 0.02% 1,204,409
2009-01-23 2009-01-21 22.259 56,838 +4,111 0.02% 1,265,130
2009-01-22 2009-01-20 23.013 52,727 -823 0.02% 1,213,387
2009-01-21 2009-01-19 23.134 53,550 -1,644 0.02% 1,238,840
2009-01-19 2009-01-15 23.694 55,194 -2,055 0.02% 1,307,754
2009-01-15 2009-01-13 23.086 57,249 +1,233 0.02% 1,321,628
2009-01-14 2009-01-12 23.913 56,016 -3,289 0.02% 1,339,494
2009-01-13 2009-01-09 23.913 59,305 +1,645 0.02% 1,418,143
2009-01-09 2009-01-07 22.988 57,660 -8,222 0.02% 1,325,506
2009-01-07 2009-01-05 22.721 65,882 -9,866 0.03% 1,496,887
2009-01-06 2009-01-02 21.650 75,748 +3,700 0.03% 1,639,972
2009-01-05 2008-12-31 20.945 72,048 +2,055 0.03% 1,509,039
2009-01-02 2008-12-29 20.994 69,993 -5,344 0.03% 1,469,402
2008-12-30 2008-12-24 20.434 75,337 +3,700 0.03% 1,539,440
2008-12-23 2008-12-19 19.972 71,637 +1,644 0.03% 1,430,724
2008-12-19 2008-12-17 19.777 69,993 -4,933 0.03% 1,384,269
2008-12-18 2008-12-16 19.218 74,926 -3,699 0.03% 1,439,909
2008-12-16 2008-12-12 18.488 78,625 +4,110 0.03% 1,453,615
2008-12-15 2008-12-11 20.142 74,515 +18,910 0.03% 1,500,892
2008-12-12 2008-12-10 19.218 55,605 +1,233 0.02% 1,068,603
2008-12-11 2008-12-09 18.537 54,372 -822 0.02% 1,007,872
2008-12-10 2008-12-08 18.366 55,194 +1,233 0.02% 1,013,711
2008-12-09 2008-12-05 17.345 53,961 -822 0.02% 935,933
2008-12-08 2008-12-04 17.369 54,783 -7,810 0.02% 951,523
2008-12-05 2008-12-03 17.028 62,593 -10,688 0.02% 1,065,857
2008-12-04 2008-12-02 17.126 73,281 -2,056 0.03% 1,254,987
2008-12-03 2008-12-01 18.050 75,337 +11,099 0.03% 1,359,839
2008-12-02 2008-11-28 17.223 64,238 +6,578 0.03% 1,106,370
2008-12-01 2008-11-27 16.980 57,660 +5,755 0.02% 979,051
2008-11-28 2008-11-26 16.931 51,905 +411 0.02% 878,807
2008-11-27 2008-11-25 17.004 51,494 -4,111 0.02% 875,607
2008-11-25 2008-11-21 16.834 55,605 +4,111 0.02% 936,042
2008-11-13 2008-11-11 21.894 51,494 -2,056 0.02% 1,127,391
2008-11-12 2008-11-10 22.380 53,550 +1,645 0.02% 1,198,457
2008-11-10 2008-11-06 22.429 51,905 -1,233 0.02% 1,164,167
2008-11-03 2008-10-30 19.461 53,138 -9,044 0.02% 1,034,119
2008-10-31 2008-10-29 17.515 62,182 +822 0.02% 1,089,112
2008-10-28 2008-10-24 18.634 61,360 +2,055 0.02% 1,143,377
2008-10-27 2008-10-23 20.677 59,305 -2,055 0.02% 1,226,268
2008-10-21 2008-10-17 21.553 61,360 -4,111 0.02% 1,322,496
2008-10-20 2008-10-16 21.942 65,471 +4,111 0.03% 1,436,583
2008-10-17 2008-10-15 24.764 61,360 -13,977 0.02% 1,519,527
2008-10-16 2008-10-14 25.445 75,337 -4,933 0.03% 1,916,970
2008-10-15 2008-10-13 24.861 80,270 +14,799 0.03% 1,995,627
2008-10-14 2008-10-10 25.251 65,471 +4,111 0.03% 1,653,186
2008-10-10 2008-10-08 26.126 61,360 -2,878 0.02% 1,603,116
2008-10-08 2008-10-03 30.165 64,238 -822 0.03% 1,937,711
2008-10-06 2008-10-02 48.697 65,060 +16,443 0.03% 3,168,242
2008-10-03 2008-09-30 50.173 48,617 +14,983 0.02% 2,439,256
2008-09-30 2008-09-26 50.704 33,634 -678 0.02% 1,705,383
2008-09-29 2008-09-25 48.992 34,312 -1,355 0.02% 1,681,026
2008-09-25 2008-09-23 48.343 35,667 +339 0.02% 1,724,252
2008-09-24 2008-09-22 48.933 35,328 +339 0.02% 1,728,717
2008-09-23 2008-09-19 47.340 34,989 -339 0.02% 1,656,366
2008-09-22 2008-09-18 45.451 35,328 +1,016 0.02% 1,605,684
2008-09-19 2008-09-17 47.871 34,312 +1,017 0.02% 1,642,545
2008-09-18 2008-09-16 48.815 33,295 +1,016 0.02% 1,625,305
2008-09-17 2008-09-12 54.482 32,279 +3,727 0.02% 1,758,620
2008-09-09 2008-09-05 59.175 28,552 +5,083 0.01% 1,689,551
2008-09-08 2008-09-04 63.159 23,469 +3,388 0.01% 1,482,275
2008-09-04 2008-09-02 65.372 20,081 +339 0.01% 1,312,742
2008-08-26 2008-08-21 64.044 19,742 -339 0.01% 1,264,361
2008-08-21 2008-08-19 63.454 20,081 +339 0.01% 1,274,219
2008-08-15 2008-08-13 64.339 19,742 -1,355 0.01% 1,270,188
2008-08-14 2008-08-12 63.454 21,097 +677 0.01% 1,338,688
2008-08-04 2008-07-31 66.553 20,420 -2,710 0.01% 1,359,010
2008-07-28 2008-07-24 65.520 23,130 +4,404 0.01% 1,515,475
2008-07-24 2008-07-22 66.700 18,726 -339 0.01% 1,249,033
2008-07-14 2008-07-10 64.635 19,065 +2,033 0.01% 1,232,257
2008-07-08 2008-07-04 63.454 17,032 +1,017 0.01% 1,080,748
2008-07-07 2008-07-03 64.930 16,015 -1,694 0.01% 1,039,848
2008-07-04 2008-07-02 65.372 17,709 +1,694 0.01% 1,157,679
2008-07-02 2008-06-27 70.094 16,015 -339 0.01% 1,122,563
2008-06-26 2008-06-24 67.881 16,354 +82 0.01% 1,110,126
2008-06-24 2008-06-20 67.586 16,272 -1,017 0.01% 1,099,757
2008-06-23 2008-06-19 65.963 17,289 +1,017 0.01% 1,140,428
2008-06-17 2008-06-13 68.029 16,272 -1,017 0.01% 1,106,961
2008-06-16 2008-06-12 66.405 17,289 +1,017 0.01% 1,148,081
2008-06-04 2008-06-02 75.554 16,272 -339 0.01% 1,229,423
2008-06-03 2008-05-30 72.308 16,611 +339 0.01% 1,201,108
2008-06-02 2008-05-29 77.030 16,272 +1,016 0.01% 1,253,435
2008-05-19 2008-05-15 74.522 15,256 -2,710 0.01% 1,136,900
2008-05-15 2008-05-13 72.603 17,966 -339 0.01% 1,304,388
2008-05-14 2008-05-09 74.831 18,305 -1,694 0.01% 1,369,787
2008-05-13 2008-05-08 75.430 19,999 +614 0.01% 1,508,524
2008-05-09 2008-05-07 73.933 19,385 -1,337 0.01% 1,433,198
2008-05-08 2008-05-06 72.886 20,722 +1,337 0.01% 1,510,338
2008-05-07 2008-05-05 71.539 19,385 -334 0.01% 1,386,778
2008-05-05 2008-04-30 67.199 19,719 +1,002 0.01% 1,325,088
2008-05-02 2008-04-29 65.253 18,717 +2,338 0.01% 1,221,339
2008-04-28 2008-04-24 65.253 16,379 -1,002 0.01% 1,068,777
2008-04-25 2008-04-23 61.511 17,381 -2,075 0.01% 1,069,129
2008-04-24 2008-04-22 59.865 19,456 +1,336 0.01% 1,164,735
2008-04-23 2008-04-21 60.314 18,120 +1,336 0.01% 1,092,890
2008-04-18 2008-04-16 61.062 16,784 -668 0.01% 1,024,871
2008-04-17 2008-04-15 61.511 17,452 -668 0.01% 1,073,496
2008-04-15 2008-04-11 63.906 18,120 +1,336 0.01% 1,157,976
2008-04-11 2008-04-09 66.301 16,784 -1,336 0.01% 1,112,788
2008-04-10 2008-04-08 66.450 18,120 +1,670 0.01% 1,204,078
2008-04-09 2008-04-07 68.994 16,450 -1,002 0.01% 1,134,959
2008-04-08 2008-04-03 67.797 17,452 -334 0.01% 1,183,196
2008-04-07 2008-04-02 65.852 17,786 +668 0.01% 1,171,236
2008-04-03 2008-04-01 62.260 17,118 +668 0.01% 1,065,761
2008-04-01 2008-03-28 64.804 16,450 +669 0.01% 1,066,025
2008-03-25 2008-03-19 68.096 15,781 -335 0.01% 1,074,631
2008-03-20 2008-03-18 63.756 16,116 -1,670 0.01% 1,027,496
2008-03-19 2008-03-17 58.368 17,786 -2,673 0.01% 1,038,141
2008-03-17 2008-03-13 60.015 20,459 +2,673 0.01% 1,227,841
2008-03-11 2008-03-07 67.498 17,786 +668 0.01% 1,200,517
2008-03-10 2008-03-06 69.743 17,118 +334 0.01% 1,193,857
2008-03-06 2008-03-04 70.491 16,784 -4,009 0.01% 1,183,123
2008-03-05 2008-03-03 71.090 20,793 -334 0.01% 1,478,169
2008-03-04 2008-02-29 71.838 21,127 +334 0.01% 1,517,723
2008-03-03 2008-02-28 73.335 20,793 +4,677 0.01% 1,524,848
2008-02-29 2008-02-27 74.233 16,116 -2,672 0.01% 1,196,334
2008-02-27 2008-02-25 72.886 18,788 -334 0.01% 1,369,377
2008-02-26 2008-02-22 73.484 19,122 +2,338 0.01% 1,405,168
2008-02-25 2008-02-21 75.280 16,784 +3,341 0.01% 1,263,505
2008-02-22 2008-02-20 76.328 13,443 -334 0.01% 1,026,077
2008-02-20 2008-02-18 77.525 13,777 +334 0.01% 1,068,065
2008-02-19 2008-02-15 81.267 13,443 -4,009 0.01% 1,092,470
2008-02-15 2008-02-13 72.437 17,452 -1,336 0.01% 1,264,166
2008-02-04 2008-01-31 77.825 18,788 -1,337 0.01% 1,462,168
2008-02-01 2008-01-30 78.423 20,125 +2,673 0.01% 1,578,267
2008-01-31 2008-01-29 80.967 17,452 -1,002 0.01% 1,413,045
2008-01-30 2008-01-28 78.573 18,454 +1,002 0.01% 1,449,984
2008-01-29 2008-01-25 82.614 17,452 -1,336 0.01% 1,441,776
2008-01-28 2008-01-24 80.219 18,788 +5,345 0.01% 1,507,158
2008-01-23 2008-01-21 85.308 13,443 -668 0.01% 1,146,791
2008-01-22 2008-01-18 88.301 14,111 -1,002 0.01% 1,246,015
2008-01-21 2008-01-17 87.553 15,113 -334 0.01% 1,323,183
2008-01-18 2008-01-16 86.804 15,447 -1,337 0.01% 1,340,866
2008-01-17 2008-01-15 87.702 16,784 -6,347 0.01% 1,471,995
2008-01-16 2008-01-14 84.110 23,131 -3,341 0.01% 1,945,558
2008-01-15 2008-01-11 85.308 26,472 +3,007 0.01% 2,258,266
2008-01-14 2008-01-10 84.410 23,465 -3,675 0.01% 1,980,674
2008-01-11 2008-01-09 82.913 27,140 -669 0.01% 2,250,262
2008-01-10 2008-01-08 82.015 27,809 -334 0.01% 2,280,759
2008-01-09 2008-01-07 80.818 28,143 +1,003 0.01% 2,274,456
2008-01-08 2008-01-04 82.763 27,140 +2,338 0.01% 2,246,200
2008-01-07 2008-01-03 82.614 24,802 +668 0.01% 2,048,987
2008-01-04 2008-01-02 85.158 24,134 +2,005 0.01% 2,055,204
2008-01-03 2007-12-31 87.253 22,129 -668 0.01% 1,930,829
2008-01-02 2007-12-27 85.457 22,797 -334 0.01% 1,948,172
2007-12-28 2007-12-24 86.505 23,131 -1,003 0.01% 2,000,947
2007-12-27 2007-12-20 82.314 24,134 -668 0.01% 1,986,577
2007-12-21 2007-12-19 85.308 24,802 +3,007 0.01% 2,115,802
2007-12-17 2007-12-13 91.145 21,795 +334 0.01% 1,986,495
2007-12-10 2007-12-06 92.492 21,461 -668 0.01% 1,984,960
2007-12-07 2007-12-05 95.485 22,129 +1,002 0.01% 2,112,982
2007-12-05 2007-12-03 91.294 21,127 +1,336 0.01% 1,928,773
2007-11-30 2007-11-28 83.661 19,791 -10,022 0.01% 1,655,743
2007-11-26 2007-11-22 83.661 29,813 -1,670 0.01% 2,494,198
2007-11-22 2007-11-20 84.110 31,483 +5,011 0.02% 2,648,048
2007-11-14 2007-11-12 88.301 26,472 -2,339 0.01% 2,337,503
2007-11-12 2007-11-08 94.736 28,811 +2,339 0.01% 2,729,452
2007-11-09 2007-11-07 99.226 26,472 -8,018 0.01% 2,626,719
2007-11-08 2007-11-06 95.335 34,490 -334 0.02% 3,288,108
2007-11-07 2007-11-05 90.097 34,824 -469 0.02% 3,137,535
2007-11-05 2007-11-01 95.784 35,293 -1,671 0.02% 3,380,508
2007-11-01 2007-10-30 96.682 36,964 +9,824 0.02% 3,573,756
2007-10-31 2007-10-29 101.322 27,140 -3,341 0.01% 2,749,868
2007-10-30 2007-10-26 97.281 30,481 +5,956 0.02% 2,965,213
2007-10-29 2007-10-25 91.145 24,525 +57 0.01% 2,235,320
2007-10-25 2007-10-23 90.396 24,468 +334 0.01% 2,211,815
2007-10-22 2007-10-17 88.900 24,134 -3,340 0.01% 2,145,503
2007-10-15 2007-10-11 90.247 27,474 -74 0.01% 2,479,434
2007-10-12 2007-10-10 90.097 27,548 +74 0.01% 2,481,990
2007-10-11 2007-10-09 89.498 27,474 -1,337 0.01% 2,458,875
2007-10-08 2007-10-04 90.241 28,811 -523 0.01% 2,599,924
2007-10-03 2007-09-28 88.737 29,334 +332 0.01% 2,603,001
2007-10-02 2007-09-27 91.293 29,002 -332 0.01% 2,647,693
2007-09-27 2007-09-24 89.940 29,334 +665 0.01% 2,638,296
2007-09-25 2007-09-21 87.985 28,669 +730 0.01% 2,522,432
2007-09-24 2007-09-20 87.985 27,939 +267 0.01% 2,458,203
2007-09-21 2007-09-19 87.082 27,672 +665 0.01% 2,409,740
2007-09-20 2007-09-18 82.420 27,007 -333 0.01% 2,225,912
2007-09-18 2007-09-14 86.631 27,340 +333 0.01% 2,368,493
2007-09-17 2007-09-13 82.420 27,007 +5,651 0.01% 2,225,912
2007-09-13 2007-09-11 77.908 21,356 -997 0.01% 1,663,798
2007-09-12 2007-09-10 79.111 22,353 +997 0.01% 1,768,368
2007-09-11 2007-09-07 78.209 21,356 -664 0.01% 1,670,222
2007-09-07 2007-09-05 76.554 22,020 +664 0.01% 1,685,723
2007-09-06 2007-09-04 76.554 21,356 -664 0.01% 1,634,891
2007-09-03 2007-08-30 74.298 22,020 +664 0.01% 1,636,045
2007-08-23 2007-08-21 74.900 21,356 -3,989 0.01% 1,599,559
2007-08-20 2007-08-16 72.193 25,345 +333 0.01% 1,829,720
2007-08-17 2007-08-15 74.900 25,012 +3,989 0.01% 1,873,393
2007-08-14 2007-08-10 78.209 21,023 +332 0.01% 1,644,179
2007-08-09 2007-08-07 81.217 20,691 -665 0.01% 1,680,453
2007-08-08 2007-08-06 81.217 21,356 +665 0.01% 1,734,462
2007-08-02 2007-07-31 89.037 20,691 -1,473 0.01% 1,842,274
2007-07-20 2007-07-18 92.196 22,164 -332 0.01% 2,043,429
2007-07-18 2007-07-16 90.842 22,496 +332 0.01% 2,043,588
2007-07-16 2007-07-12 87.233 22,164 -1,330 0.01% 1,933,424
2007-07-12 2007-07-10 87.834 23,494 -1,329 0.01% 2,063,578
2007-07-10 2007-07-06 87.233 24,823 -333 0.01% 2,165,376
2007-07-09 2007-07-05 86.029 25,156 -665 0.01% 2,164,156
2007-07-05 2007-07-03 83.623 25,821 +3,801 0.01% 2,159,230
2007-07-03 2007-06-28 81.969 22,020 -333 0.01% 1,804,949
2007-06-27 2007-06-25 79.713 22,353 +333 0.01% 1,781,815
2007-06-26 2007-06-22 81.668 22,020 0.01% 1,798,325

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