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: HANTEC SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.120 166,778 +0 0.00% 853,903
2025-10-13 2025-10-09 5.030 166,778 +0 0.00% 838,893
2025-10-10 2025-10-08 4.960 166,778 +3,000 0.00% 827,219
2025-09-29 2025-09-25 5.040 163,778 +3,000 0.00% 825,441
2025-09-25 2025-09-23 5.100 160,778 +3,000 0.00% 819,968
2025-09-23 2025-09-19 5.290 157,778 -3,000 0.00% 834,646
2025-09-12 2025-09-10 5.170 160,778 -3,000 0.00% 831,222
2025-09-01 2025-08-28 4.970 163,778 +3,000 0.00% 813,977
2025-08-27 2025-08-25 5.120 160,778 -10,000 0.00% 823,183
2025-08-12 2025-08-08 4.790 170,778 -1,000 0.00% 818,027
2025-07-29 2025-07-25 4.870 171,778 +4,000 0.00% 836,559
2025-07-28 2025-07-24 4.890 167,778 -17,000 0.00% 820,434
2025-07-25 2025-07-23 4.770 184,778 +20,000 0.00% 881,391
2025-07-22 2025-07-18 4.610 164,778 +2,000 0.00% 759,627
2025-07-18 2025-07-16 4.670 162,778 +2,000 0.00% 760,173
2025-07-17 2025-07-15 4.760 160,778 -4,000 0.00% 765,303
2025-07-10 2025-07-08 4.450 164,778 -30,000 0.00% 733,262
2025-07-02 2025-06-27 4.380 194,778 +4,000 0.00% 853,128
2025-06-30 2025-06-26 4.390 190,778 -4,000 0.00% 837,515
2025-06-26 2025-06-24 4.280 194,778 -6,000 0.00% 833,650
2025-06-25 2025-06-23 4.200 200,778 +4,000 0.00% 843,268
2025-06-24 2025-06-20 4.170 196,778 +20,000 0.00% 820,564
2025-06-23 2025-06-19 4.230 176,778 +10,000 0.00% 747,771
2025-06-20 2025-06-18 4.350 166,778 +3,000 0.00% 725,484
2025-06-18 2025-06-16 4.510 163,778 +3,000 0.00% 738,639
2025-06-17 2025-06-13 4.460 160,778 -100,000 0.00% 717,070
2025-05-30 2025-05-28 4.370 260,778 +100,000 0.01% 1,139,600
2025-05-26 2025-05-22 4.470 160,778 -20,000 0.00% 718,678
2025-05-20 2025-05-16 4.600 180,778 +20,000 0.00% 831,579
2025-05-15 2025-05-13 4.710 160,778 -20,000 0.00% 757,264
2025-05-06 2025-04-30 4.700 180,778 +20,000 0.00% 849,657
2025-04-29 2025-04-25 4.910 160,778 -20,000 0.00% 789,420
2025-04-23 2025-04-17 5.070 180,778 -100,000 0.00% 916,544
2025-04-14 2025-04-10 4.780 280,778 -10,000 0.01% 1,342,119
2025-04-03 2025-04-01 4.950 290,778 +10,000 0.01% 1,439,351
2025-03-25 2025-03-21 5.320 280,778 +23,000 0.01% 1,493,739
2025-03-18 2025-03-14 5.580 257,778 -3,000 0.01% 1,438,401
2025-03-14 2025-03-12 5.360 260,778 -10,000 0.01% 1,397,770
2025-03-13 2025-03-11 5.380 270,778 +3,000 0.01% 1,456,786
2025-02-26 2025-02-24 5.200 267,778 -13,000 0.01% 1,392,446
2025-02-20 2025-02-18 4.840 280,778 +20,000 0.01% 1,358,966
2025-02-17 2025-02-13 4.870 260,778 +3,000 0.01% 1,269,989
2025-02-14 2025-02-12 5.010 257,778 -3,000 0.01% 1,291,468
2024-12-30 2024-12-24 5.140 260,778 +3,000 0.01% 1,340,399
2024-11-19 2024-11-15 5.830 257,778 +100,000 0.01% 1,502,846
2024-11-15 2024-11-13 6.080 157,778 +3,000 0.00% 959,290
2024-11-13 2024-11-11 6.500 154,778 +4,000 0.00% 1,006,057
2024-11-11 2024-11-07 7.050 150,778 -3,000 0.00% 1,062,985
2024-11-06 2024-11-04 6.550 153,778 +3,000 0.00% 1,007,246
2024-11-05 2024-11-01 6.570 150,778 -3,000 0.00% 990,611
2024-11-01 2024-10-30 6.290 153,778 -3,000 0.00% 967,264
2024-10-28 2024-10-24 6.050 156,778 +3,000 0.00% 948,507
2024-10-21 2024-10-17 5.960 153,778 +3,000 0.00% 916,517
2024-10-18 2024-10-16 6.560 150,778 -3,000 0.00% 989,104
2024-10-14 2024-10-09 6.247 153,778 +4,606 0.00% 960,669
2024-10-10 2024-10-08 6.598 149,172 +2,910 0.00% 984,179
2024-10-09 2024-10-07 8.061 146,262 -8,730 0.00% 1,179,085
2024-10-04 2024-10-02 8.299 154,992 -12,611 0.00% 1,286,211
2024-09-30 2024-09-26 5.464 167,603 -32,011 0.00% 915,724
2024-09-24 2024-09-20 4.567 199,614 -19,401 0.01% 911,595
2024-09-23 2024-09-19 4.515 219,015 -3,881 0.01% 988,906
2024-09-05 2024-09-03 4.165 222,896 -3,880 0.01% 928,305
2024-09-04 2024-09-02 4.072 226,776 +7,761 0.01% 923,424
2024-08-30 2024-08-28 3.938 219,015 +19,401 0.01% 862,470
2024-08-05 2024-08-01 4.690 199,614 +9,700 0.01% 936,288
2024-08-01 2024-07-30 5.113 189,914 +19,401 0.00% 971,059
2024-07-26 2024-07-24 5.433 170,513 +2,910 0.00% 926,350
2024-07-22 2024-07-18 5.824 167,603 -2,910 0.00% 976,196
2024-07-17 2024-07-15 5.577 170,513 +2,910 0.00% 950,959
2024-07-16 2024-07-12 5.721 167,603 -19,401 0.00% 958,919
2024-07-03 2024-06-28 5.415 187,004 +19,401 0.00% 1,012,553
2024-07-02 2024-06-27 5.500 167,603 +4,864 0.00% 921,739
2024-06-14 2024-06-12 6.137 162,739 +2,826 0.00% 998,656
2024-05-27 2024-05-23 6.434 159,913 +2,825 0.00% 1,028,852
2024-05-24 2024-05-22 6.710 157,088 +2,826 0.00% 1,054,039
2024-05-21 2024-05-17 6.805 154,262 -2,826 0.00% 1,049,817
2024-05-14 2024-05-10 5.797 157,088 +2,826 0.00% 910,609
2024-05-13 2024-05-09 5.372 154,262 -1,884 0.00% 828,717
2024-05-10 2024-05-08 5.170 156,146 +1,884 0.00% 807,340
2024-05-09 2024-05-07 5.436 154,262 -4,710 0.00% 838,543
2024-05-08 2024-05-06 5.393 158,972 +1,884 0.00% 857,395
2024-04-30 2024-04-26 4.671 157,088 -22,605 0.00% 733,824
2024-04-29 2024-04-25 4.289 179,693 -4,710 0.00% 770,742
2024-04-24 2024-04-22 4.151 184,403 -3,767 0.00% 765,493
2024-04-23 2024-04-19 4.098 188,170 -1,884 0.00% 771,142
2024-04-22 2024-04-18 4.056 190,054 -3,768 0.01% 770,791
2024-04-19 2024-04-17 3.992 193,822 -5,651 0.01% 773,726
2024-04-18 2024-04-16 3.801 199,473 +2,826 0.01% 758,165
2024-04-17 2024-04-15 3.886 196,647 +941 0.01% 764,126
2024-04-16 2024-04-12 3.949 195,706 +18,838 0.01% 772,936
2024-04-15 2024-04-11 4.204 176,868 +942 0.00% 743,603
2024-04-12 2024-04-10 4.321 175,926 -2,825 0.00% 760,188
2024-04-11 2024-04-09 4.300 178,751 +4,709 0.00% 768,599
2024-04-10 2024-04-08 4.310 174,042 +4,710 0.00% 750,199
2024-04-08 2024-04-03 4.332 169,332 -3,768 0.00% 733,493
2024-04-05 2024-04-02 4.364 173,100 +25,431 0.00% 755,328
2024-04-02 2024-03-27 4.480 147,669 -4,709 0.00% 661,604
2024-03-28 2024-03-26 4.650 152,378 -14,129 0.00% 708,587
2024-03-27 2024-03-25 4.767 166,507 -8,477 0.00% 793,735
2024-03-26 2024-03-22 4.746 174,984 +13,187 0.00% 830,429
2024-03-25 2024-03-21 4.958 161,797 -18,838 0.00% 802,202
2024-03-22 2024-03-20 4.809 180,635 -16,954 0.00% 868,754
2024-03-21 2024-03-19 4.778 197,589 +43,327 0.01% 944,000
2024-03-20 2024-03-18 5.117 154,262 +7,535 0.00% 789,410
2024-03-19 2024-03-15 5.224 146,727 +1,884 0.00% 766,429
2024-03-14 2024-03-12 5.478 144,843 -21,664 0.00% 793,494
2024-03-13 2024-03-11 5.107 166,507 +3,768 0.00% 850,304
2024-03-12 2024-03-08 5.075 162,739 -6,593 0.00% 825,878
2024-03-11 2024-03-07 5.022 169,332 +15,070 0.00% 850,348
2024-03-08 2024-03-06 5.107 154,262 +13,187 0.00% 787,772
2024-03-07 2024-03-05 5.001 141,075 +6,593 0.00% 705,452
2024-03-06 2024-03-04 5.192 134,482 +15,221 0.00% 698,183
2024-02-28 2024-02-26 5.839 119,261 +5,651 0.00% 696,398
2024-02-20 2024-02-16 5.807 113,610 +13,029 0.00% 659,782
2024-01-25 2024-01-23 4.725 100,581 -4,710 0.00% 475,196
2024-01-24 2024-01-22 4.459 105,291 +4,710 0.00% 469,502
2024-01-04 2024-01-02 6.275 100,581 +2,825 0.00% 631,103
2023-11-17 2023-11-15 8.026 97,756 -376 0.00% 784,624
2023-10-16 2023-10-12 9.441 98,132 +2,675 0.00% 926,462
2023-08-28 2023-08-24 10.205 95,457 -3,299 0.00% 974,137
2023-06-29 2023-06-27 10.085 98,756 -6,413 0.00% 995,947
2023-06-08 2023-06-06 10.623 105,169 +4,784 0.00% 1,117,177
2023-06-05 2023-06-01 9.113 100,385 +16,967 0.00% 914,841
2023-05-03 2023-04-28 13.586 83,418 +8,395 0.00% 1,133,356
2023-05-02 2023-04-27 13.394 75,023 +3,549 0.00% 1,004,891
2023-04-27 2023-04-25 12.698 71,474 +833 0.00% 907,599
2023-04-25 2023-04-21 13.226 70,641 -13,331 0.00% 934,327
2023-04-21 2023-04-19 15.075 83,972 -23,329 0.00% 1,265,856
2023-04-20 2023-04-18 15.579 107,301 -8,332 0.00% 1,671,625
2023-04-18 2023-04-14 15.939 115,633 +19,996 0.00% 1,843,063
2023-04-17 2023-04-13 15.747 95,637 +24,996 0.00% 1,505,983
2023-03-24 2023-03-22 14.115 70,641 +8,665 0.00% 997,067
2023-02-15 2023-02-13 14.475 61,976 -1,667 0.00% 897,080
2023-02-10 2023-02-08 12.818 63,643 -1,666 0.00% 815,797
2023-02-07 2023-02-03 13.010 65,309 +1,666 0.00% 849,694
2023-01-09 2023-01-05 12.818 63,643 -3,332 0.00% 815,797
2022-11-24 2022-11-22 10.178 66,975 +17,287 0.00% 681,662
2022-11-02 2022-10-31 8.041 49,688 -5,763 0.00% 399,564
2022-10-17 2022-10-13 12.018 55,451 +1,789 0.00% 666,396
2022-09-14 2022-09-09 13.246 53,662 -3,225 0.00% 710,784
2022-07-19 2022-07-15 11.633 56,887 -8,063 0.00% 661,782
2022-07-07 2022-07-05 12.402 64,950 +8,063 0.00% 805,524
2022-07-05 2022-06-30 12.477 56,887 -12,524 0.00% 709,758
2022-06-29 2022-06-27 11.931 69,411 -4,032 0.00% 828,138
2022-06-24 2022-06-22 11.274 73,443 +4,032 0.00% 827,968
2022-06-07 2022-06-02 11.284 69,411 +2,581 0.00% 783,232
2021-11-23 2021-11-19 9.326 66,830 -1,552 0.00% 623,258
2021-10-18 2021-10-12 9.869 68,382 +3,045 0.00% 674,833
2021-10-06 2021-10-04 10.017 65,337 -2,225 0.00% 654,472
2021-09-28 2021-09-24 9.518 67,562 +2,225 0.00% 643,059
2021-08-24 2021-08-20 9.626 65,337 +1,484 0.00% 628,928
2021-06-11 2021-06-09 7.010 63,853 -1 0.00% 447,579
2021-06-10 2021-06-08 7.084 63,854 -52,203 0.00% 452,322
2021-06-04 2021-06-02 7.073 116,057 -3,834 0.00% 820,821
2021-06-02 2021-05-31 6.929 119,891 +2,785 0.00% 830,721
2021-04-20 2021-04-16 6.570 117,106 -3,342 0.00% 769,381
2021-04-19 2021-04-15 6.462 120,448 -7,409 0.00% 778,365
2021-03-08 2021-03-04 6.067 127,857 +2,785 0.00% 775,751
2021-03-01 2021-02-25 6.283 125,072 -5,571 0.00% 785,795
2021-02-22 2021-02-18 5.780 130,643 +3,343 0.00% 755,132
2021-01-26 2021-01-22 5.601 127,300 +2,785 0.00% 712,958
2021-01-21 2021-01-19 5.888 124,515 -2,785 0.00% 733,123
2021-01-07 2021-01-05 5.493 127,300 +2,785 0.00% 699,248
2020-11-27 2020-11-25 5.637 124,515 -370 0.00% 701,831
2020-11-09 2020-11-05 5.601 124,885 -5,014 0.00% 699,433
2020-10-16 2020-10-14 5.647 129,899 -4,707 0.00% 733,577
2020-09-08 2020-09-04 5.128 134,606 +5,195 0.00% 690,205
2020-08-31 2020-08-27 5.301 129,411 -5,773 0.00% 685,985
2020-07-23 2020-07-21 5.162 135,184 -7,504 0.00% 697,853
2020-06-02 2020-05-29 4.654 142,688 -4,955 0.00% 664,093
2020-05-20 2020-05-18 4.788 147,643 -2,987 0.00% 706,928
2020-03-18 2020-03-16 4.889 150,630 -8,959 0.00% 736,361
2020-03-16 2020-03-12 5.290 159,589 -1,195 0.00% 844,280
2020-03-03 2020-02-28 5.324 160,784 +2,986 0.00% 855,985
2019-12-11 2019-12-09 5.659 157,798 -2,986 0.00% 892,924
2019-12-09 2019-12-05 5.525 160,784 -1,589 0.00% 888,287
2019-12-04 2019-12-02 5.625 162,373 -20,655 0.00% 913,376
2019-11-29 2019-11-27 5.692 183,028 +5,973 0.00% 1,041,820
2019-11-28 2019-11-26 5.692 177,055 +2,987 0.00% 1,007,821
2019-10-16 2019-10-14 5.747 174,068 -5,437 0.00% 1,000,374
2019-09-06 2019-09-04 5.585 179,505 -184,791 0.00% 1,002,479
2019-08-30 2019-08-28 5.617 364,296 -51,279 0.01% 2,046,307
2019-07-04 2019-07-02 5.974 415,575 -1,202 0.01% 2,482,775
2019-06-24 2019-06-20 5.650 416,777 -9,239 0.01% 2,354,633
2019-06-03 2019-05-30 5.614 426,016 -12,566 0.01% 2,391,614
2019-05-17 2019-05-15 5.519 438,582 -7,794 0.01% 2,420,661
2019-05-03 2019-04-30 5.740 446,376 -12,683 0.01% 2,562,226
2019-04-09 2019-04-04 6.055 459,059 -8,402 0.01% 2,779,809
2019-04-08 2019-04-03 6.119 467,461 -95,121 0.01% 2,860,173
2019-03-29 2019-03-27 5.992 562,582 -158,535 0.01% 3,371,201
2019-02-28 2019-02-26 5.235 721,117 -6,341 0.02% 3,775,365
2019-02-22 2019-02-20 5.015 727,458 +12,683 0.02% 3,647,961
2019-02-12 2019-02-08 4.983 714,775 -1,903 0.02% 3,561,817
2019-02-01 2019-01-30 4.762 716,678 +5,073 0.02% 3,413,078
2019-01-23 2019-01-21 4.825 711,605 -4,439 0.02% 3,433,805
2019-01-15 2019-01-11 4.605 716,044 -5,073 0.02% 3,297,143
2019-01-04 2019-01-02 4.447 721,117 +7,794 0.02% 3,206,786
2018-12-10 2018-12-06 4.415 713,323 +5,073 0.02% 3,149,629
2018-11-19 2018-11-15 4.289 708,250 -4,439 0.02% 3,037,880
2018-11-06 2018-11-02 4.226 712,689 -6,342 0.02% 3,011,966
2018-10-18 2018-10-15 3.778 719,031 -25,208 0.02% 2,716,750
2018-10-10 2018-10-08 3.961 744,239 +4,595 0.02% 2,948,058
2018-09-28 2018-09-26 4.296 739,644 +4,595 0.02% 3,177,768
2018-08-17 2018-08-15 4.235 735,049 +4,594 0.02% 3,113,231
2018-07-26 2018-07-24 4.479 730,455 -6,564 0.02% 3,271,833
2018-07-25 2018-07-23 4.388 737,019 -6,563 0.02% 3,233,862
2018-07-23 2018-07-19 4.296 743,582 +6,563 0.02% 3,194,687
2018-07-20 2018-07-18 4.388 737,019 -6,563 0.02% 3,233,862
2018-07-19 2018-07-17 4.357 743,582 +13,127 0.02% 3,240,002
2018-07-13 2018-07-11 4.510 730,455 -6,564 0.02% 3,294,090
2018-07-11 2018-07-09 4.449 737,019 -6,563 0.02% 3,278,777
2018-07-10 2018-07-06 4.327 743,582 +6,563 0.02% 3,217,344
2018-07-09 2018-07-05 4.357 737,019 -11,158 0.02% 3,211,405
2018-07-06 2018-07-04 4.296 748,177 +9,846 0.02% 3,214,429
2018-07-05 2018-07-03 4.388 738,331 +1,312 0.02% 3,239,619
2018-07-04 2018-06-29 4.571 737,019 -9,189 0.02% 3,368,606
2018-06-29 2018-06-27 4.296 746,208 +9,189 0.02% 3,205,969
2018-06-28 2018-06-26 4.479 737,019 -11,158 0.02% 3,301,234
2018-06-11 2018-06-07 5.241 748,177 +4,595 0.02% 3,921,147
2018-06-08 2018-06-06 5.363 743,582 -1,969 0.02% 3,987,694
2018-06-07 2018-06-05 5.424 745,551 -657 0.02% 4,043,688
2018-06-06 2018-06-04 5.332 746,208 -4,594 0.02% 3,979,040
2018-06-05 2018-06-01 5.089 750,802 +3,282 0.02% 3,820,518
2018-06-01 2018-05-30 5.205 747,520 -22,626 0.02% 3,891,040
2018-05-30 2018-05-28 5.442 770,146 +6,762 0.02% 4,191,033
2018-05-29 2018-05-25 5.442 763,384 -6,762 0.02% 4,154,235
2018-05-25 2018-05-23 5.353 770,146 -10,144 0.02% 4,122,701
2018-05-24 2018-05-21 5.442 780,290 -6,762 0.02% 4,246,235
2018-05-23 2018-05-18 5.442 787,052 -8,115 0.02% 4,283,033
2018-05-18 2018-05-16 5.353 795,167 +14,877 0.02% 4,256,642
2018-05-17 2018-05-15 5.353 780,290 +10,144 0.02% 4,177,003
2018-05-15 2018-05-11 5.235 770,146 +10,143 0.02% 4,031,592
2018-05-11 2018-05-09 5.205 760,003 -6,762 0.02% 3,956,017
2018-05-08 2018-05-04 5.117 766,765 -10,144 0.02% 3,923,183
2018-05-02 2018-04-27 5.264 776,909 -17,538 0.02% 4,089,972
2018-04-18 2018-04-16 5.412 794,447 +6,763 0.02% 4,299,780
2018-04-17 2018-04-13 5.619 787,684 -6,763 0.02% 4,426,249
2018-04-16 2018-04-12 5.560 794,447 +3,381 0.02% 4,417,260
2018-04-13 2018-04-11 5.619 791,066 +3,382 0.02% 4,445,253
2018-04-12 2018-04-10 5.649 787,684 -23,669 0.02% 4,449,545
2018-03-16 2018-03-14 5.619 811,353 +3,381 0.02% 4,559,253
2018-03-14 2018-03-12 5.235 807,972 -540,990 0.02% 4,229,605
2018-03-09 2018-03-07 5.057 1,348,962 -16,906 0.03% 6,822,225
2018-03-05 2018-03-01 4.910 1,365,868 -10,144 0.03% 6,705,745
2018-03-01 2018-02-27 4.673 1,376,012 +4,058 0.03% 6,429,978
2018-02-27 2018-02-23 4.762 1,371,954 +202,871 0.03% 6,532,744
2018-02-21 2018-02-15 4.702 1,169,083 -101,436 0.03% 5,497,594
2018-02-13 2018-02-09 4.318 1,270,519 +33,812 0.03% 5,486,106
2018-02-09 2018-02-07 4.436 1,236,707 +67,624 0.03% 5,486,410
2018-02-02 2018-01-31 4.969 1,169,083 -270,495 0.03% 5,808,779
2018-02-01 2018-01-30 4.910 1,439,578 +439,555 0.03% 7,067,625
2018-01-31 2018-01-29 5.057 1,000,023 +165,678 0.02% 5,057,505
2018-01-30 2018-01-26 5.057 834,345 -6,762 0.02% 4,219,607
2018-01-29 2018-01-25 4.969 841,107 -162,297 0.02% 4,179,177
2018-01-26 2018-01-24 5.028 1,003,404 -169,060 0.02% 5,044,928
2018-01-25 2018-01-23 5.057 1,172,464 -175,822 0.03% 5,929,606
2018-01-24 2018-01-22 4.939 1,348,286 -3,381 0.03% 6,659,302
2018-01-23 2018-01-19 4.702 1,351,667 +3,381 0.03% 6,356,192
2018-01-19 2018-01-17 4.555 1,348,286 -169,060 0.03% 6,140,913
2018-01-15 2018-01-11 4.702 1,517,346 -270,495 0.04% 7,135,295
2018-01-11 2018-01-09 4.643 1,787,841 +270,495 0.04% 8,301,542
2018-01-09 2018-01-05 4.584 1,517,346 +473,367 0.04% 6,955,791
2018-01-08 2018-01-04 4.466 1,043,979 +202,872 0.02% 4,662,286
2018-01-02 2017-12-28 4.348 841,107 -6,763 0.02% 3,656,780
2017-12-19 2017-12-15 4.141 847,870 +6,763 0.02% 3,510,650
2017-12-14 2017-12-12 4.200 841,107 -388,837 0.02% 3,532,399
2017-12-13 2017-12-11 4.141 1,229,944 -50,718 0.03% 5,092,647
2017-12-12 2017-12-08 4.111 1,280,662 +439,555 0.03% 5,264,771
2017-12-05 2017-12-01 4.200 841,107 -135,248 0.02% 3,532,399
2017-10-12 2017-10-10 4.613 976,355 -25,196 0.02% 4,503,939
2017-10-06 2017-10-03 4.671 1,001,551 -25,667 0.02% 4,677,921
2017-10-04 2017-09-29 4.584 1,027,218 -251,809 0.02% 4,708,955
2017-09-27 2017-09-25 4.440 1,279,027 +284,413 0.03% 5,678,913
2017-09-20 2017-09-18 5.017 994,614 -1,056,698 0.02% 4,989,633
2017-09-19 2017-09-15 4.700 2,051,312 -5,792 0.05% 9,640,157
2017-09-14 2017-09-12 4.411 2,057,104 +1,040,534 0.05% 9,074,286
2017-09-13 2017-09-11 4.325 1,016,570 -67,287 0.02% 4,396,361
2017-09-12 2017-09-08 4.267 1,083,857 -1,388 0.03% 4,624,859
2017-09-11 2017-09-07 4.354 1,085,245 -10,405 0.03% 4,724,649
2017-09-01 2017-08-30 4.181 1,095,650 -92,261 0.03% 4,580,413
2017-08-30 2017-08-28 4.065 1,187,911 +92,261 0.03% 4,829,118
2017-07-24 2017-07-20 4.325 1,095,650 -3,469 0.03% 4,738,358
2017-07-18 2017-07-14 4.152 1,099,119 +3,469 0.03% 4,563,226
2017-06-12 2017-06-08 3.913 1,095,650 -26,401 0.03% 4,287,564
2017-05-29 2017-05-25 3.632 1,122,051 -7,104 0.03% 4,074,987
2017-05-09 2017-05-05 3.435 1,129,155 +7,104 0.03% 3,878,264
2017-04-28 2017-04-26 3.744 1,122,051 +7,104 0.03% 4,201,343
2017-04-19 2017-04-13 3.970 1,114,947 -10,656 0.03% 4,425,856
2017-04-13 2017-04-11 3.688 1,125,603 +10,656 0.03% 4,151,265
2017-03-27 2017-03-23 3.857 1,114,947 -17,760 0.03% 4,300,300
2017-03-23 2017-03-21 3.829 1,132,707 -10,657 0.03% 4,336,910
2017-03-21 2017-03-17 3.772 1,143,364 +10,657 0.03% 4,313,336
2017-03-15 2017-03-13 3.857 1,132,707 -6,394 0.03% 4,368,799
2017-03-14 2017-03-10 3.744 1,139,101 +11,366 0.03% 4,265,184
2017-03-13 2017-03-09 3.660 1,127,735 +119,348 0.03% 4,127,379
2017-03-10 2017-03-08 3.801 1,008,387 -7,104 0.02% 3,832,525
2017-03-07 2017-03-03 3.491 1,015,491 +7,104 0.02% 3,545,045
2017-02-24 2017-02-22 3.604 1,008,387 -7,104 0.02% 3,633,801
2017-02-21 2017-02-17 3.491 1,015,491 -17,760 0.02% 3,545,045
2017-02-13 2017-02-09 3.435 1,033,251 -7,104 0.02% 3,548,866
2017-02-10 2017-02-08 3.435 1,040,355 -7,104 0.02% 3,573,266
2017-02-09 2017-02-07 3.294 1,047,459 +10,656 0.02% 3,450,220
2017-02-08 2017-02-06 3.322 1,036,803 -7,104 0.02% 3,444,310
2017-02-07 2017-02-03 3.294 1,043,907 +3,552 0.02% 3,438,520
2017-02-06 2017-02-02 3.294 1,040,355 +7,104 0.02% 3,426,821
2017-01-25 2017-01-23 3.209 1,033,251 -17,760 0.02% 3,316,154
2017-01-20 2017-01-18 3.181 1,051,011 -7,104 0.02% 3,343,564
2017-01-19 2017-01-17 3.097 1,058,115 -7,104 0.02% 3,276,797
2017-01-18 2017-01-16 3.041 1,065,219 +14,208 0.02% 3,238,818
2017-01-16 2017-01-12 3.097 1,051,011 -4,262 0.02% 3,254,797
2017-01-13 2017-01-11 3.069 1,055,273 -7,104 0.02% 3,238,286
2017-01-11 2017-01-09 3.012 1,062,377 +11,366 0.02% 3,200,268
2017-01-09 2017-01-05 3.069 1,051,011 -8,525 0.02% 3,225,208
2017-01-06 2017-01-04 3.012 1,059,536 +8,525 0.02% 3,191,710
2017-01-05 2017-01-03 3.069 1,051,011 -22,022 0.02% 3,225,208
2017-01-04 2016-12-30 2.984 1,073,033 +13,497 0.02% 3,202,159
2017-01-03 2016-12-29 2.956 1,059,536 +5,683 0.02% 3,132,052
2016-12-30 2016-12-28 2.984 1,053,853 -7,104 0.02% 3,144,922
2016-12-22 2016-12-20 3.012 1,060,957 -4,972 0.02% 3,195,991
2016-12-21 2016-12-19 3.097 1,065,929 +21,312 0.02% 3,300,995
2016-12-20 2016-12-16 3.153 1,044,617 -21,312 0.02% 3,293,814
2016-12-19 2016-12-15 3.125 1,065,929 +7,104 0.02% 3,331,004
2016-12-14 2016-12-12 3.125 1,058,825 +7,104 0.02% 3,308,804
2016-12-13 2016-12-09 3.209 1,051,721 -7,104 0.02% 3,375,432
2016-12-07 2016-12-05 3.153 1,058,825 +7,104 0.02% 3,338,614
2016-12-06 2016-12-02 3.238 1,051,721 -1,421 0.02% 3,405,041
2016-12-05 2016-12-01 3.238 1,053,142 +10,656 0.02% 3,409,641
2016-12-02 2016-11-30 3.238 1,042,486 -3,552 0.02% 3,375,142
2016-11-30 2016-11-28 3.125 1,046,038 -14,208 0.02% 3,268,845
2016-11-29 2016-11-25 3.125 1,060,246 +7,104 0.02% 3,313,245
2016-11-28 2016-11-24 3.125 1,053,142 -11,367 0.02% 3,291,045
2016-11-25 2016-11-23 3.125 1,064,509 +7,815 0.02% 3,326,567
2016-11-24 2016-11-22 3.125 1,056,694 +7,104 0.02% 3,302,145
2016-11-23 2016-11-21 3.097 1,049,590 -7,104 0.02% 3,250,396
2016-11-16 2016-11-14 3.069 1,056,694 +7,104 0.02% 3,242,647
2016-11-15 2016-11-11 3.153 1,049,590 +10,656 0.02% 3,309,494
2016-11-11 2016-11-09 3.125 1,038,934 -7,104 0.02% 3,246,646
2016-11-10 2016-11-08 3.181 1,046,038 -2,842 0.02% 3,327,744
2016-11-09 2016-11-07 3.153 1,048,880 +4,973 0.02% 3,307,256
2016-11-08 2016-11-04 3.181 1,043,907 -2,131 0.02% 3,320,964
2016-11-07 2016-11-03 3.153 1,046,038 +3,552 0.02% 3,298,294
2016-11-03 2016-11-01 3.181 1,042,486 +3,552 0.02% 3,316,444
2016-11-02 2016-10-31 3.209 1,038,934 -35,520 0.02% 3,334,393
2016-10-31 2016-10-27 3.181 1,074,454 +19,891 0.02% 3,418,143
2016-10-28 2016-10-26 3.181 1,054,563 -5,683 0.02% 3,354,864
2016-10-26 2016-10-24 3.209 1,060,246 +21,312 0.02% 3,402,792
2016-10-25 2016-10-20 3.294 1,038,934 -15,629 0.02% 3,422,140
2016-10-24 2016-10-19 3.209 1,054,563 +8,525 0.02% 3,384,553
2016-10-19 2016-10-17 3.238 1,046,038 -3,552 0.02% 3,386,642
2016-10-18 2016-10-14 3.238 1,049,590 +7,104 0.02% 3,398,142
2016-10-17 2016-10-13 3.209 1,042,486 -16,339 0.02% 3,345,793
2016-10-14 2016-10-12 3.257 1,058,825 +710 0.02% 3,448,907
2016-10-13 2016-10-11 3.285 1,058,115 -30,180 0.02% 3,475,557
2016-10-12 2016-10-07 3.339 1,088,295 +19,728 0.02% 3,634,267
2016-10-07 2016-10-05 3.367 1,068,567 -33,610 0.02% 3,597,636
2016-10-05 2016-10-03 3.285 1,102,177 +8,037 0.02% 3,620,286
2016-10-04 2016-09-30 3.339 1,094,140 +7,307 0.02% 3,653,786
2016-09-30 2016-09-28 3.394 1,086,833 +7,306 0.02% 3,688,883
2016-09-29 2016-09-27 3.422 1,079,527 -3,653 0.02% 3,693,634
2016-09-28 2016-09-26 3.367 1,083,180 +3,653 0.02% 3,646,835
2016-09-26 2016-09-22 3.476 1,079,527 +10,960 0.02% 3,752,732
2016-09-21 2016-09-19 3.422 1,068,567 -14,613 0.02% 3,656,134
2016-09-15 2016-09-13 3.285 1,083,180 +14,613 0.02% 3,557,888
2016-09-14 2016-09-12 3.339 1,068,567 +7,307 0.02% 3,568,387
2016-09-13 2016-09-09 3.476 1,061,260 -10,960 0.02% 3,689,231
2016-09-12 2016-09-08 3.394 1,072,220 +7,307 0.02% 3,639,284
2016-09-09 2016-09-07 3.312 1,064,913 +3,653 0.02% 3,527,036
2016-09-07 2016-09-05 3.312 1,061,260 -8,768 0.02% 3,514,937
2016-09-06 2016-09-02 3.230 1,070,028 +8,768 0.02% 3,456,109
2016-09-02 2016-08-31 3.230 1,061,260 -2,923 0.02% 3,427,789
2016-09-01 2016-08-30 3.203 1,064,183 -33,610 0.02% 3,408,101
2016-08-31 2016-08-29 3.093 1,097,793 +32,880 0.02% 3,395,543
2016-08-30 2016-08-26 3.148 1,064,913 -18,267 0.02% 3,352,141
2016-08-29 2016-08-25 3.120 1,083,180 +14,613 0.02% 3,379,993
2016-08-24 2016-08-22 3.120 1,068,567 +14,614 0.02% 3,334,394
2016-08-17 2016-08-15 3.093 1,053,953 -36,534 0.02% 3,259,943
2016-08-12 2016-08-10 2.984 1,090,487 +29,227 0.02% 3,253,549
2016-08-11 2016-08-09 3.038 1,061,260 -11,873 0.02% 3,224,446
2016-08-09 2016-08-05 2.792 1,073,133 +10,960 0.02% 2,996,154
2016-07-25 2016-07-21 2.765 1,062,173 +10,960 0.02% 2,936,479
2016-07-22 2016-07-20 2.737 1,051,213 -7,307 0.02% 2,877,405
2016-07-21 2016-07-19 2.710 1,058,520 +7,307 0.02% 2,868,432
2016-06-13 2016-06-08 2.740 1,051,213 -19,953 0.02% 2,880,283
2016-03-15 2016-03-11 3.089 1,071,166 -14,891 0.02% 3,309,016
2016-03-14 2016-03-10 3.009 1,086,057 +7,445 0.02% 3,267,495
2016-03-11 2016-03-09 3.035 1,078,612 +3,723 0.02% 3,274,070
2016-03-10 2016-03-08 3.116 1,074,889 -26,059 0.02% 3,349,391
2016-03-09 2016-03-07 3.170 1,100,948 -7,445 0.02% 3,489,740
2016-03-07 2016-03-03 3.116 1,108,393 +11,168 0.02% 3,453,791
2016-03-04 2016-03-02 3.143 1,097,225 +14,146 0.02% 3,448,465
2016-02-26 2016-02-24 3.009 1,083,079 +745 0.02% 3,258,535
2016-02-24 2016-02-22 3.062 1,082,334 +7,445 0.02% 3,314,442
2016-02-22 2016-02-18 2.982 1,074,889 -15,635 0.02% 3,205,021
2016-02-18 2016-02-16 2.928 1,090,524 +15,635 0.02% 3,193,052
2016-02-17 2016-02-15 2.847 1,074,889 -10,423 0.02% 3,060,650
2016-02-16 2016-02-12 2.767 1,085,312 +10,423 0.02% 3,002,867
2016-02-11 2016-02-04 2.982 1,074,889 -22,336 0.02% 3,205,021
2016-02-05 2016-02-03 2.901 1,097,225 +26,059 0.02% 3,183,198
2016-02-04 2016-02-02 3.009 1,071,166 -30,526 0.02% 3,222,694
2016-02-03 2016-02-01 2.982 1,101,692 +18,613 0.02% 3,284,940
2016-02-02 2016-01-29 3.009 1,083,079 +4,467 0.02% 3,258,535
2016-02-01 2016-01-28 2.928 1,078,612 -46,905 0.02% 3,158,174
2016-01-29 2016-01-27 2.901 1,125,517 +3,722 0.02% 3,265,277
2016-01-28 2016-01-26 2.874 1,121,795 +3,723 0.02% 3,224,345
2016-01-26 2016-01-22 2.928 1,118,072 +8,190 0.02% 3,273,712
2016-01-25 2016-01-21 2.847 1,109,882 -119,126 0.02% 3,160,290
2016-01-22 2016-01-20 2.982 1,229,008 +104,235 0.03% 3,664,561
2016-01-21 2016-01-19 3.035 1,124,773 +11,168 0.02% 3,414,189
2016-01-20 2016-01-18 3.009 1,113,605 -3,723 0.02% 3,350,375
2016-01-19 2016-01-15 3.035 1,117,328 +5,212 0.02% 3,391,590
2016-01-12 2016-01-08 3.331 1,112,116 -3,722 0.02% 3,704,384
2016-01-11 2016-01-07 3.331 1,115,838 +37,226 0.02% 3,716,782
2016-01-08 2016-01-06 3.465 1,078,612 -20,847 0.02% 3,737,655
2016-01-07 2016-01-05 3.465 1,099,459 -18,613 0.02% 3,809,895
2016-01-06 2016-01-04 3.465 1,118,072 +2,234 0.02% 3,874,393
2016-01-05 2015-12-31 3.600 1,115,838 +14,890 0.02% 4,016,522
2016-01-04 2015-12-29 3.626 1,100,948 +14,891 0.02% 3,992,499
2015-12-30 2015-12-28 3.626 1,086,057 -14,891 0.02% 3,938,498
2015-12-29 2015-12-24 3.600 1,100,948 +3,723 0.02% 3,962,925
2015-12-28 2015-12-22 3.573 1,097,225 +2,234 0.02% 3,920,050
2015-12-23 2015-12-21 3.546 1,094,991 +20,102 0.02% 3,882,654
2015-12-21 2015-12-17 3.600 1,074,889 -11,168 0.02% 3,869,124
2015-12-18 2015-12-16 3.519 1,086,057 +7,445 0.02% 3,821,802
2015-12-17 2015-12-15 3.492 1,078,612 -8,190 0.02% 3,766,629
2015-12-16 2015-12-14 3.438 1,086,802 -11,912 0.02% 3,736,841
2015-12-11 2015-12-09 3.546 1,098,714 +7,445 0.02% 3,895,855
2015-12-09 2015-12-07 3.626 1,091,269 +1,489 0.02% 3,957,399
2015-12-07 2015-12-03 3.653 1,089,780 +18,614 0.02% 3,981,273
2015-12-04 2015-12-02 3.761 1,071,166 -3,723 0.02% 4,028,367
2015-12-03 2015-12-01 3.680 1,074,889 -14,891 0.02% 3,955,746
2015-11-26 2015-11-24 3.626 1,089,780 +7,446 0.02% 3,951,999
2015-11-25 2015-11-23 3.680 1,082,334 +7,445 0.02% 3,983,145
2015-11-20 2015-11-18 3.626 1,074,889 -26,059 0.02% 3,897,998
2015-11-19 2015-11-17 3.546 1,100,948 -18,613 0.02% 3,903,777
2015-11-18 2015-11-16 3.492 1,119,561 -2,978 0.02% 3,909,627
2015-11-17 2015-11-13 3.573 1,122,539 +32,759 0.02% 4,010,489
2015-11-13 2015-11-11 3.680 1,089,780 -3,722 0.02% 4,010,547
2015-11-12 2015-11-10 3.680 1,093,502 +14,890 0.02% 4,024,245
2015-11-11 2015-11-09 3.734 1,078,612 +3,723 0.02% 4,027,396
2015-11-10 2015-11-06 3.734 1,074,889 -23,081 0.02% 4,013,494
2015-11-09 2015-11-05 3.680 1,097,970 +26,804 0.02% 4,040,688
2015-11-05 2015-11-03 3.680 1,071,166 -2,978 0.02% 3,942,045
2015-11-04 2015-11-02 3.626 1,074,144 -49,140 0.02% 3,895,296
2015-11-03 2015-10-30 3.600 1,123,284 +17,125 0.02% 4,043,325
2015-11-02 2015-10-29 3.626 1,106,159 -7,446 0.02% 4,011,396
2015-10-30 2015-10-28 3.653 1,113,605 +16,380 0.02% 4,068,313
2015-10-29 2015-10-27 3.707 1,097,225 +26,059 0.02% 4,067,420
2015-10-27 2015-10-23 3.761 1,071,166 -23,081 0.02% 4,028,367
2015-10-26 2015-10-22 3.707 1,094,247 -6,701 0.02% 4,056,381
2015-10-23 2015-10-20 3.707 1,100,948 +745 0.02% 4,081,221
2015-10-22 2015-10-19 3.707 1,100,203 +28,292 0.02% 4,078,460
2015-10-20 2015-10-16 3.734 1,071,911 -14,891 0.02% 4,002,375
2015-10-19 2015-10-15 3.707 1,086,802 +11,168 0.02% 4,028,782
2015-10-16 2015-10-14 3.680 1,075,634 -7,445 0.02% 3,958,488
2015-10-15 2015-10-13 3.653 1,083,079 -3,723 0.02% 3,956,793
2015-10-13 2015-10-09 3.656 1,086,802 +14,891 0.02% 3,973,313
2015-10-12 2015-10-08 3.656 1,071,911 -22,840 0.02% 3,918,872
2015-10-09 2015-10-07 3.682 1,094,751 -11,406 0.02% 4,031,169
2015-10-08 2015-10-06 3.551 1,106,157 +1,521 0.02% 3,927,698
2015-10-07 2015-10-05 3.551 1,104,636 -12,927 0.02% 3,922,298
2015-10-06 2015-10-02 3.498 1,117,563 +15,208 0.02% 3,909,410
2015-09-30 2015-09-25 3.446 1,102,355 -7,604 0.02% 3,798,222
2015-09-25 2015-09-23 3.340 1,109,959 +7,604 0.02% 3,707,646
2015-09-24 2015-09-22 3.446 1,102,355 +7,604 0.02% 3,798,222
2015-09-22 2015-09-18 3.393 1,094,751 -3,802 0.02% 3,714,434
2015-09-18 2015-09-16 3.288 1,098,553 -7,604 0.02% 3,611,758
2015-09-17 2015-09-15 3.235 1,106,157 +7,604 0.02% 3,578,569
2015-09-11 2015-09-09 3.288 1,098,553 -8,364 0.02% 3,611,758
2015-09-10 2015-09-08 3.156 1,106,917 +3,802 0.02% 3,493,686
2015-09-08 2015-09-04 3.025 1,103,115 -1,148,205 0.02% 3,336,616
2015-09-07 2015-09-02 3.104 2,251,320 +3,802 0.05% 6,987,258
2015-09-01 2015-08-28 3.261 2,247,518 +7,604 0.05% 7,330,143
2015-08-31 2015-08-27 3.261 2,239,914 -15,208 0.05% 7,305,343
2015-08-28 2015-08-26 3.077 2,255,122 +15,208 0.05% 6,939,744
2015-08-27 2015-08-25 3.104 2,239,914 -15,208 0.05% 6,951,858
2015-08-26 2015-08-24 3.130 2,255,122 +3,802 0.05% 7,058,372
2015-08-21 2015-08-19 3.630 2,251,320 +380,200 0.05% 8,171,540
2015-08-20 2015-08-18 3.709 1,871,120 +114,060 0.04% 6,939,183
2015-08-14 2015-08-12 3.866 1,757,060 +3,802 0.04% 6,793,467
2015-08-13 2015-08-11 4.024 1,753,258 +7,604 0.04% 7,055,452
2015-08-12 2015-08-10 3.998 1,745,654 +638,737 0.04% 6,978,938
2015-08-11 2015-08-07 3.972 1,106,917 -34,218 0.02% 4,396,222
2015-08-10 2015-08-06 3.893 1,141,135 +11,406 0.02% 4,442,079
2015-08-07 2015-08-05 3.945 1,129,729 +19,010 0.02% 4,457,107
2015-08-06 2015-08-04 3.972 1,110,719 +11,406 0.02% 4,411,322
2015-08-05 2015-08-03 3.998 1,099,313 -3,802 0.02% 4,394,936
2015-08-04 2015-07-31 4.024 1,103,115 -7,604 0.02% 4,439,150
2015-07-30 2015-07-28 3.919 1,110,719 -3,802 0.02% 4,352,893
2015-07-29 2015-07-27 3.866 1,114,521 +18,249 0.02% 4,309,165
2015-07-28 2015-07-24 4.103 1,096,272 -3,802 0.02% 4,498,114
2015-07-27 2015-07-23 4.129 1,100,074 +3,802 0.02% 4,542,648
2015-07-22 2015-07-20 4.156 1,096,272 +3,802 0.02% 4,555,782
2015-07-21 2015-07-17 4.182 1,092,470 -5,323 0.02% 4,568,717
2015-07-20 2015-07-16 4.024 1,097,793 -7,604 0.02% 4,417,733
2015-07-16 2015-07-14 4.024 1,105,397 +11,406 0.02% 4,448,333
2015-07-15 2015-07-13 4.103 1,093,991 -7,604 0.02% 4,488,755
2015-07-14 2015-07-10 3.972 1,101,595 -3,802 0.02% 4,375,085
2015-07-13 2015-07-09 3.814 1,105,397 -3,802 0.02% 4,215,740
2015-07-10 2015-07-08 3.524 1,109,199 -7,604 0.02% 3,909,326
2015-07-09 2015-07-07 3.866 1,116,803 +12,927 0.02% 4,317,988
2015-07-08 2015-07-06 3.998 1,103,876 -17,489 0.02% 4,413,178
2015-07-03 2015-06-30 4.445 1,121,365 -7,604 0.02% 4,984,496
2015-07-02 2015-06-29 4.340 1,128,969 +3,802 0.02% 4,899,520
2015-06-29 2015-06-25 4.603 1,125,167 +3,802 0.02% 5,178,961
2015-06-26 2015-06-24 4.629 1,121,365 -3,802 0.02% 5,190,955
2015-06-25 2015-06-23 4.629 1,125,167 -7,604 0.02% 5,208,555
2015-06-24 2015-06-22 4.524 1,132,771 -3,802 0.02% 5,124,578
2015-06-23 2015-06-19 4.419 1,136,573 -11,406 0.02% 5,022,202
2015-06-19 2015-06-17 4.577 1,147,979 -570,300 0.02% 5,253,766
2015-06-18 2015-06-16 4.498 1,718,279 +570,300 0.04% 7,728,182
2015-06-17 2015-06-15 4.603 1,147,979 -566,498 0.02% 5,283,960
2015-06-16 2015-06-12 4.761 1,714,477 +557,145 0.04% 8,162,023
2015-06-15 2015-06-11 4.603 1,157,332 -3,802 0.02% 5,327,011
2015-06-11 2015-06-09 4.629 1,161,134 +22,812 0.02% 5,375,051
2015-06-10 2015-06-08 4.761 1,138,322 +7,604 0.02% 5,419,151
2015-06-09 2015-06-05 4.761 1,130,718 +15,208 0.02% 5,382,951
2015-06-08 2015-06-04 4.821 1,115,510 -19,010 0.02% 5,378,033
2015-06-05 2015-06-03 4.769 1,134,520 -15,940 0.02% 5,410,870
2015-06-04 2015-06-02 4.769 1,150,460 +3,858 0.02% 5,486,892
2015-06-03 2015-06-01 4.769 1,146,602 -3,858 0.02% 5,468,492
2015-06-01 2015-05-28 4.717 1,150,460 -3,858 0.02% 5,427,252
2015-05-29 2015-05-27 4.847 1,154,318 +4,630 0.02% 5,595,052
2015-05-19 2015-05-15 4.795 1,149,688 -3,858 0.02% 5,513,010
2015-05-14 2015-05-12 4.847 1,153,546 +7,716 0.02% 5,591,311
2015-05-13 2015-05-11 4.977 1,145,830 -772 0.02% 5,702,411
2015-05-12 2015-05-08 4.951 1,146,602 -4,629 0.02% 5,676,533
2015-05-08 2015-05-06 4.899 1,151,231 +3,858 0.02% 5,639,770
2015-05-07 2015-05-05 5.054 1,147,373 +61,728 0.02% 5,799,310
2015-05-06 2015-05-04 5.262 1,085,645 -42,438 0.02% 5,712,431
2015-05-05 2015-04-30 4.925 1,128,083 -11,574 0.02% 5,555,610
2015-04-30 2015-04-28 4.717 1,139,657 +11,574 0.02% 5,376,289
2015-04-29 2015-04-27 4.795 1,128,083 -11,574 0.02% 5,409,410
2015-04-28 2015-04-24 4.692 1,139,657 -3,858 0.02% 5,346,749
2015-04-27 2015-04-23 4.743 1,143,515 +7,716 0.02% 5,424,129
2015-04-24 2015-04-22 4.743 1,135,799 -19,290 0.02% 5,387,530
2015-04-23 2015-04-21 4.562 1,155,089 -3,858 0.02% 5,269,449
2015-04-22 2015-04-20 4.484 1,158,947 -33,951 0.02% 5,196,929
2015-04-21 2015-04-17 4.666 1,192,898 +26,235 0.02% 5,565,612
2015-04-20 2015-04-16 4.717 1,166,663 +19,290 0.02% 5,503,689
2015-04-16 2015-04-14 4.536 1,147,373 +15,432 0.02% 5,204,509
2015-04-15 2015-04-13 4.873 1,131,941 -3,858 0.02% 5,515,930
2015-04-13 2015-04-09 4.381 1,135,799 +6,944 0.02% 4,975,369
2015-04-10 2015-04-08 4.251 1,128,855 -4,630 0.02% 4,798,650
2015-04-08 2015-04-01 4.018 1,133,485 -3,858 0.02% 4,553,911
2015-04-02 2015-03-31 3.940 1,137,343 -385,029 0.02% 4,480,971
2015-04-01 2015-03-30 3.940 1,522,372 +393,517 0.03% 5,997,931
2015-03-31 2015-03-27 3.862 1,128,855 -23,148 0.02% 4,359,749
2015-03-30 2015-03-26 3.758 1,152,003 +16,204 0.02% 4,329,709
2015-03-27 2015-03-25 3.784 1,135,799 -7,716 0.02% 4,298,248
2015-03-26 2015-03-24 3.758 1,143,515 -7,716 0.02% 4,297,807
2015-03-25 2015-03-23 3.810 1,151,231 -3,858 0.02% 4,386,488
2015-03-24 2015-03-20 3.784 1,155,089 +3,858 0.02% 4,371,247
2015-03-18 2015-03-16 3.732 1,151,231 -3,858 0.02% 4,296,967
2015-03-05 2015-03-03 3.940 1,155,089 +16,203 0.02% 4,550,888
2015-03-04 2015-03-02 3.966 1,138,886 +3,858 0.02% 4,516,570
2015-03-03 2015-02-27 4.044 1,135,028 +6,173 0.02% 4,589,531
2015-03-02 2015-02-26 4.044 1,128,855 -11,574 0.02% 4,564,570
2015-02-27 2015-02-25 4.018 1,140,429 -1,543 0.02% 4,581,810
2015-02-26 2015-02-24 3.966 1,141,972 +9,259 0.02% 4,528,809
2015-02-23 2015-02-16 4.044 1,132,713 -7,716 0.02% 4,580,170
2015-02-17 2015-02-13 3.992 1,140,429 -23,148 0.02% 4,552,250
2015-02-16 2015-02-12 3.940 1,163,577 -7,716 0.02% 4,584,329
2015-02-13 2015-02-11 3.914 1,171,293 +7,716 0.02% 4,584,369
2015-02-10 2015-02-06 3.992 1,163,577 +15,432 0.02% 4,644,649
2015-02-09 2015-02-05 4.018 1,148,145 -3,858 0.02% 4,612,810
2015-02-05 2015-02-03 3.966 1,152,003 +3,858 0.02% 4,568,589
2015-02-04 2015-02-02 3.992 1,148,145 -14,660 0.02% 4,583,050
2015-02-02 2015-01-29 3.966 1,162,805 +10,030 0.02% 4,611,428
2015-01-30 2015-01-28 4.018 1,152,775 +1,544 0.02% 4,631,411
2015-01-23 2015-01-21 4.018 1,151,231 -772 0.02% 4,625,208
2015-01-20 2015-01-16 4.044 1,152,003 +7,716 0.02% 4,658,170
2015-01-12 2015-01-08 4.121 1,144,287 +11,574 0.02% 4,715,950
2015-01-09 2015-01-07 4.225 1,132,713 +15,432 0.02% 4,785,690
2015-01-07 2015-01-05 4.303 1,117,281 -11,574 0.02% 4,807,370
2015-01-06 2015-01-02 4.147 1,128,855 -305,554 0.02% 4,681,610
2015-01-05 2014-12-31 3.862 1,434,409 -3,858 0.03% 5,539,829
2014-12-15 2014-12-11 3.862 1,438,267 +7,716 0.03% 5,554,729
2014-12-12 2014-12-10 3.940 1,430,551 -772 0.03% 5,636,169
2014-12-11 2014-12-09 3.914 1,431,323 -6,172 0.03% 5,602,111
2014-12-10 2014-12-08 3.966 1,437,495 +15,432 0.03% 5,700,788
2014-12-05 2014-12-03 3.966 1,422,063 -7,716 0.03% 5,639,588
2014-12-03 2014-12-01 3.836 1,429,779 +3,858 0.03% 5,484,887
2014-12-02 2014-11-28 4.018 1,425,921 +3,858 0.03% 5,728,808
2014-11-28 2014-11-26 4.018 1,422,063 -81,790 0.03% 5,713,308
2014-11-27 2014-11-25 3.888 1,503,853 +89,506 0.03% 5,847,009
2014-11-26 2014-11-24 3.940 1,414,347 -38,580 0.03% 5,572,328
2014-11-25 2014-11-21 3.681 1,452,927 -37,809 0.03% 5,347,727
2014-11-21 2014-11-19 3.681 1,490,736 -192,900 0.03% 5,486,889
2014-11-20 2014-11-18 3.681 1,683,636 -179,783 0.04% 6,196,888
2014-11-19 2014-11-17 3.758 1,863,419 +239,196 0.04% 7,003,508
2014-11-18 2014-11-14 3.758 1,624,223 -607,250 0.03% 6,104,509
2014-11-17 2014-11-13 3.758 2,231,473 +774,688 0.05% 8,386,809
2014-11-13 2014-11-11 3.784 1,456,785 -3,858 0.03% 5,512,967
2014-11-12 2014-11-10 3.732 1,460,643 +4,629 0.03% 5,451,847
2014-11-07 2014-11-05 3.810 1,456,014 +7,716 0.03% 5,547,790
2014-11-06 2014-11-04 3.862 1,448,298 -19,290 0.03% 5,593,470
2014-11-04 2014-10-31 3.707 1,467,588 +35 0.03% 5,439,729
2014-11-03 2014-10-30 3.681 1,467,553 +3,823 0.03% 5,401,560
2014-10-31 2014-10-29 3.707 1,463,730 -799,379 0.03% 5,425,429
2014-10-30 2014-10-28 3.551 2,263,109 +760,028 0.05% 8,036,429
2014-10-28 2014-10-24 3.551 1,503,081 -772 0.03% 5,337,526
2014-10-27 2014-10-23 3.551 1,503,853 +5,401 0.03% 5,340,268
2014-10-23 2014-10-21 3.551 1,498,452 +27,006 0.03% 5,321,089
2014-10-22 2014-10-20 3.577 1,471,446 +339,430 0.03% 5,263,329
2014-10-21 2014-10-17 3.603 1,132,016 -581,016 0.03% 4,078,537
2014-10-20 2014-10-16 3.577 1,713,032 +3,858 0.05% 6,127,476
2014-10-17 2014-10-15 3.655 1,709,174 -4,629 0.05% 6,246,583
2014-10-16 2014-10-14 3.577 1,713,803 +574,071 0.05% 6,130,234
2014-10-15 2014-10-13 3.551 1,139,732 +7,716 0.03% 4,047,253
2014-10-14 2014-10-10 3.629 1,132,016 +16,203 0.03% 4,107,879
2014-10-13 2014-10-09 3.655 1,115,813 -11,574 0.03% 4,078,004
2014-10-10 2014-10-08 3.577 1,127,387 +772 0.03% 4,032,638
2014-10-08 2014-10-06 3.655 1,126,615 -772 0.03% 4,117,482
2014-10-07 2014-10-03 3.603 1,127,387 -385,800 0.03% 4,061,860
2014-10-06 2014-09-30 3.577 1,513,187 -1,543 0.04% 5,412,635
2014-10-03 2014-09-29 3.603 1,514,730 +425,152 0.04% 5,457,417
2014-09-29 2014-09-25 3.836 1,089,578 +1,543 0.03% 4,179,816
2014-09-18 2014-09-16 3.868 1,088,035 -100,376 0.03% 4,208,658
2014-09-16 2014-09-12 3.963 1,188,411 -4,214 0.03% 4,709,733
2014-09-12 2014-09-10 3.939 1,192,625 -843 0.03% 4,698,131
2014-09-11 2014-09-08 3.987 1,193,468 -1,686 0.03% 4,758,096
2014-09-10 2014-09-05 3.916 1,195,154 +843 0.03% 4,679,732
2014-09-08 2014-09-04 3.916 1,194,311 +5,900 0.03% 4,676,431
2014-09-02 2014-08-29 3.939 1,188,411 +4,214 0.03% 4,681,531
2014-08-29 2014-08-27 4.011 1,184,197 -4,214 0.03% 4,749,237
2014-08-13 2014-08-11 4.153 1,188,411 -25,284 0.03% 4,935,349
2014-08-01 2014-07-30 3.987 1,213,695 -8,428 0.03% 4,838,737
2014-07-28 2014-07-24 3.963 1,222,123 -25,283 0.03% 4,843,335
2014-07-24 2014-07-22 3.702 1,247,406 -442,462 0.03% 4,617,911
2014-07-23 2014-07-21 3.655 1,689,868 +8,427 0.04% 6,175,707
2014-07-22 2014-07-18 3.678 1,681,441 -1,264,177 0.04% 6,184,812
2014-07-21 2014-07-17 3.655 2,945,618 +92,706 0.07% 10,764,907
2014-07-18 2014-07-16 3.678 2,852,912 -3,371 0.07% 10,493,811
2014-07-17 2014-07-15 3.655 2,856,283 +589,950 0.07% 10,438,428
2014-07-11 2014-07-09 3.631 2,266,333 +4,214 0.06% 8,228,645
2014-07-09 2014-07-07 3.702 2,262,119 +3,371 0.06% 8,374,390
2014-07-08 2014-07-04 3.702 2,258,748 +998,700 0.06% 8,361,911
2014-07-03 2014-06-30 3.512 1,260,048 -13,485 0.03% 4,425,496
2014-07-02 2014-06-27 3.465 1,273,533 -3,371 0.03% 4,412,414
2014-06-30 2014-06-26 3.488 1,276,904 +4,214 0.03% 4,454,395
2014-06-27 2014-06-25 3.488 1,272,690 -14,327 0.03% 4,439,695
2014-06-25 2014-06-23 3.488 1,287,017 +14,327 0.03% 4,489,674
2014-06-24 2014-06-20 3.536 1,272,690 +11,799 0.03% 4,500,099
2014-06-23 2014-06-19 3.560 1,260,891 -15,170 0.03% 4,488,301
2014-06-20 2014-06-18 3.560 1,276,061 -8,428 0.03% 4,542,300
2014-06-19 2014-06-17 3.560 1,284,489 +16,013 0.03% 4,572,301
2014-06-18 2014-06-16 3.607 1,268,476 +8,428 0.03% 4,575,505
2014-06-17 2014-06-13 3.607 1,260,048 -12,642 0.03% 4,545,104
2014-06-16 2014-06-12 3.560 1,272,690 +4,214 0.03% 4,530,301
2014-06-13 2014-06-11 3.560 1,268,476 +8,428 0.03% 4,515,301
2014-06-12 2014-06-10 3.560 1,260,048 -4,214 0.03% 4,485,300
2014-06-09 2014-06-05 3.583 1,264,262 -4,214 0.03% 4,530,302
2014-06-04 2014-05-30 3.573 1,268,476 -20,491 0.03% 4,531,702
2014-05-30 2014-05-28 3.642 1,288,967 -8,621 0.03% 4,694,614
2014-05-29 2014-05-27 3.619 1,297,588 +8,621 0.03% 4,695,911
2014-05-28 2014-05-26 3.573 1,288,967 -8,621 0.03% 4,604,908
2014-05-27 2014-05-23 3.549 1,297,588 +4,310 0.03% 4,605,605
2014-05-26 2014-05-22 3.480 1,293,278 -21,553 0.03% 4,500,301
2014-05-23 2014-05-21 3.410 1,314,831 -3,448 0.03% 4,483,794
2014-05-22 2014-05-20 3.433 1,318,279 +25,863 0.03% 4,526,134
2014-05-21 2014-05-19 3.480 1,292,416 +20,691 0.03% 4,497,301
2014-05-20 2014-05-16 3.503 1,271,725 +12,070 0.03% 4,454,804
2014-05-19 2014-05-15 3.573 1,259,655 +862 0.03% 4,500,189
2014-05-16 2014-05-14 3.596 1,258,793 +8,622 0.03% 4,526,311
2014-05-15 2014-05-13 3.503 1,250,171 -8,622 0.03% 4,379,301
2014-05-14 2014-05-12 3.457 1,258,793 -8,621 0.03% 4,351,099
2014-05-13 2014-05-09 3.341 1,267,414 -8,621 0.03% 4,233,888
2014-05-12 2014-05-08 3.364 1,276,035 -12,932 0.03% 4,292,289
2014-05-09 2014-05-07 3.387 1,288,967 +43,106 0.03% 4,365,692
2014-05-07 2014-05-02 3.503 1,245,861 -9,483 0.03% 4,364,203
2014-05-05 2014-04-30 3.480 1,255,344 +13,794 0.03% 4,368,300
2014-05-02 2014-04-29 3.526 1,241,550 -21,553 0.03% 4,377,904
2014-04-28 2014-04-24 3.573 1,263,103 +30,174 0.03% 4,512,507
2014-04-23 2014-04-17 3.619 1,232,929 +3,449 0.03% 4,461,913
2014-04-22 2014-04-16 3.619 1,229,480 -650,907 0.03% 4,449,431
2014-04-17 2014-04-15 3.665 1,880,387 +646,596 0.05% 6,892,277
2014-04-15 2014-04-11 3.851 1,233,791 +862 0.03% 4,751,252
2014-04-14 2014-04-10 3.874 1,232,929 +21,553 0.03% 4,776,535
2014-04-11 2014-04-09 3.921 1,211,376 -879,370 0.03% 4,749,239
2014-04-09 2014-04-07 3.828 2,090,746 +862,128 0.05% 8,002,831
2014-04-07 2014-04-03 3.851 1,228,618 +12,932 0.03% 4,731,331
2014-04-04 2014-04-02 3.897 1,215,686 -17,243 0.03% 4,737,935
2014-04-02 2014-03-31 3.712 1,232,929 -4,310 0.03% 4,576,321
2014-03-19 2014-03-17 3.480 1,237,239 +4,310 0.03% 4,305,298
2014-02-26 2014-02-24 3.642 1,232,929 +25,864 0.03% 4,490,515
2014-02-17 2014-02-13 3.897 1,207,065 -21,553 0.03% 4,704,336
2014-02-14 2014-02-12 3.967 1,228,618 -8,621 0.03% 4,873,841
2014-02-13 2014-02-11 3.781 1,237,239 -12,932 0.03% 4,678,424
2014-02-07 2014-02-05 3.549 1,250,171 +8,621 0.03% 4,437,305
2014-02-05 2014-01-30 3.689 1,241,550 +17,242 0.03% 4,579,518
2014-01-08 2014-01-06 4.222 1,224,308 -25,001 0.03% 5,169,166
2014-01-07 2014-01-03 4.292 1,249,309 +12,932 0.03% 5,361,669
2013-12-23 2013-12-19 4.315 1,236,377 +21,553 0.03% 5,334,851
2013-12-11 2013-12-09 4.547 1,214,824 +21,553 0.03% 5,523,671
2013-12-10 2013-12-06 4.640 1,193,271 +43,106 0.03% 5,536,400
2013-12-06 2013-12-04 4.640 1,150,165 +25,002 0.03% 5,336,402
2013-11-26 2013-11-22 4.872 1,125,163 +4,311 0.03% 5,481,421
2013-11-20 2013-11-18 5.057 1,120,852 -4,311 0.03% 5,668,435
2013-10-28 2013-10-24 4.964 1,125,163 -4,310 0.03% 5,585,829
2013-10-16 2013-10-11 5.080 1,129,473 +4,310 0.03% 5,738,236
2013-10-11 2013-10-09 5.152 1,125,163 -24,936 0.03% 5,796,689
2013-09-27 2013-09-25 4.948 1,150,099 +4,407 0.03% 5,690,238
2013-09-18 2013-09-16 5.038 1,145,692 -7,050 0.03% 5,772,442
2013-09-12 2013-09-10 5.152 1,152,742 -11,456 0.03% 5,938,772
2013-09-06 2013-09-04 4.970 1,164,198 -17,625 0.03% 5,786,416
2013-08-30 2013-08-28 4.880 1,181,823 -4,406 0.03% 5,766,730
2013-08-06 2013-08-02 4.766 1,186,229 -4,406 0.03% 5,653,619
2013-07-15 2013-07-11 4.630 1,190,635 -8,813 0.03% 5,512,486
2013-07-04 2013-07-02 4.403 1,199,448 +17,625 0.03% 5,281,069
2013-07-03 2013-06-28 4.471 1,181,823 +17,625 0.03% 5,283,934
2013-07-02 2013-06-27 4.380 1,164,198 +4,406 0.03% 5,099,444
2013-06-21 2013-06-19 4.516 1,159,792 +4,406 0.03% 5,238,077
2013-06-14 2013-06-11 4.584 1,155,386 +13,218 0.03% 5,296,844
2013-06-05 2013-06-03 4.988 1,142,168 -27,060 0.03% 5,697,466
2013-04-26 2013-04-24 5.121 1,169,228 +45,105 0.03% 5,987,981
2013-04-24 2013-04-22 5.210 1,124,123 -4,510 0.03% 5,856,672
2013-04-09 2013-04-05 4.700 1,128,633 +4,510 0.03% 5,304,663
2013-03-25 2013-03-21 5.410 1,124,123 +9,022 0.03% 6,080,970
2013-03-19 2013-03-15 5.055 1,115,101 +4,510 0.03% 5,636,614
2013-02-22 2013-02-20 5.964 1,110,591 +18,042 0.03% 6,623,318
2013-02-19 2013-02-15 6.119 1,092,549 -14,433 0.03% 6,685,274
2013-02-08 2013-02-06 6.274 1,106,982 -9,022 0.03% 6,945,383
2013-02-07 2013-02-05 5.986 1,116,004 -36,535 0.03% 6,680,342
2012-12-28 2012-12-24 5.343 1,152,539 +9,021 0.03% 6,158,031
2012-12-19 2012-12-17 5.387 1,143,518 -5,864 0.03% 6,160,536
2012-12-18 2012-12-14 5.476 1,149,382 -23,455 0.03% 6,294,055
2012-12-10 2012-12-06 5.454 1,172,837 +1,353 0.03% 6,396,494
2012-12-06 2012-12-04 5.365 1,171,484 -9,021 0.03% 6,285,227
2012-11-26 2012-11-22 5.099 1,180,505 -32,476 0.03% 6,019,562
2012-11-06 2012-11-02 4.811 1,212,981 +13,532 0.03% 5,835,565
2012-10-18 2012-10-16 4.722 1,199,449 -2,706 0.03% 5,664,096
2012-10-15 2012-10-11 4.628 1,202,155 -24,416 0.03% 5,563,875
2012-10-05 2012-10-03 4.411 1,226,571 -8,744 0.03% 5,410,358
2012-09-19 2012-09-17 4.194 1,235,315 -8,744 0.03% 5,180,508
2012-09-18 2012-09-14 4.237 1,244,059 -9,204 0.03% 5,271,241
2012-08-23 2012-08-21 4.085 1,253,263 -7,179 0.03% 5,119,616
2012-08-14 2012-08-10 4.042 1,260,442 -13,807 0.03% 5,094,166
2012-08-06 2012-08-02 3.911 1,274,249 +9,204 0.03% 4,983,840
2012-08-03 2012-08-01 3.998 1,265,045 -13,990 0.03% 5,057,793
2012-07-30 2012-07-26 3.672 1,279,035 +9,204 0.03% 4,696,847
2012-07-25 2012-07-23 3.998 1,269,831 +13,807 0.03% 5,076,928
2012-07-13 2012-07-11 4.215 1,256,024 -9,205 0.03% 5,294,646
2012-07-10 2012-07-06 4.194 1,265,229 -92,043 0.03% 5,305,957
2012-06-22 2012-06-20 4.215 1,357,272 -9,204 0.03% 5,721,447
2012-06-19 2012-06-15 4.194 1,366,476 -461 0.03% 5,730,554
2012-06-18 2012-06-14 4.107 1,366,937 -13,714 0.03% 5,613,679
2012-06-15 2012-06-13 4.172 1,380,651 -2,761 0.03% 5,759,999
2012-06-14 2012-06-12 4.194 1,383,412 -32,216 0.03% 5,801,578
2012-06-08 2012-06-06 3.921 1,415,628 -35,688 0.03% 5,550,668
2012-06-07 2012-06-05 3.794 1,451,316 +23,591 0.03% 5,506,041
2012-06-06 2012-06-04 3.773 1,427,725 +9,437 0.03% 5,386,281
2012-06-05 2012-06-01 4.069 1,418,288 -9,437 0.03% 5,771,518
2012-06-01 2012-05-30 4.006 1,427,725 -23,591 0.03% 5,719,141
2012-05-08 2012-05-04 3.857 1,451,316 -20,288 0.03% 5,598,321
2012-05-04 2012-05-02 3.751 1,471,604 -9,436 0.03% 5,520,630
2012-05-03 2012-04-30 3.688 1,481,040 +14,154 0.03% 5,461,859
2012-05-02 2012-04-27 3.624 1,466,886 -56,618 0.03% 5,316,391
2012-04-30 2012-04-26 3.624 1,523,504 -117,955 0.03% 5,521,590
2012-04-25 2012-04-23 3.561 1,641,459 -14,154 0.04% 5,844,720
2012-04-18 2012-04-16 3.455 1,655,613 +14,154 0.04% 5,719,668
2012-04-17 2012-04-13 3.539 1,641,459 -23,591 0.04% 5,809,930
2012-03-26 2012-03-22 3.264 1,665,050 +9,437 0.04% 5,434,660
2012-03-16 2012-03-14 3.391 1,655,613 -23,591 0.04% 5,614,398
2012-03-05 2012-03-01 3.200 1,679,204 -4,719 0.04% 5,374,089
2012-02-13 2012-02-09 3.094 1,683,923 -4,718 0.04% 5,210,741
2012-02-10 2012-02-08 2.946 1,688,641 -198,164 0.04% 4,974,811
2012-02-09 2012-02-07 2.861 1,886,805 +141,546 0.04% 5,398,650
2012-01-30 2012-01-26 2.734 1,745,259 -7,549 0.04% 4,771,710
2012-01-26 2012-01-19 2.628 1,752,808 -70,773 0.04% 4,606,599
2012-01-19 2012-01-17 2.586 1,823,581 -707,729 0.04% 4,715,300
2012-01-17 2012-01-13 2.522 2,531,310 +702,067 0.06% 6,384,350
2012-01-16 2012-01-12 2.416 1,829,243 -351,977 0.04% 4,419,780
2012-01-13 2012-01-11 2.437 2,181,220 +328,386 0.05% 5,316,450
2012-01-05 2012-01-03 2.395 1,852,834 -4,718 0.04% 4,437,510
2011-12-29 2011-12-23 2.416 1,857,552 -28,309 0.04% 4,488,180
2011-12-13 2011-12-09 2.395 1,885,861 -45,295 0.04% 4,516,609
2011-12-12 2011-12-08 2.459 1,931,156 -426,524 0.04% 4,747,880
2011-12-09 2011-12-07 2.501 2,357,680 +471,819 0.05% 5,896,459
2011-11-18 2011-11-16 2.480 1,885,861 +47,182 0.04% 4,676,489
2011-11-16 2011-11-14 2.522 1,838,679 -61,337 0.04% 4,637,429
2011-11-14 2011-11-10 2.416 1,900,016 +37,746 0.04% 4,590,780
2011-11-09 2011-11-07 2.522 1,862,270 +47,182 0.04% 4,696,929
2011-11-04 2011-11-02 2.543 1,815,088 -36,802 0.04% 4,616,399
2011-10-31 2011-10-27 2.628 1,851,890 +4,718 0.04% 4,866,999
2011-10-20 2011-10-18 2.395 1,847,172 -4,718 0.04% 4,423,950
2011-10-17 2011-10-13 2.649 1,851,890 -4,718 0.04% 4,906,249
2011-10-14 2011-10-12 2.444 1,856,608 -59,412 0.04% 4,537,450
2011-10-10 2011-10-06 2.156 1,916,020 -9,738 0.04% 4,131,750
2011-10-06 2011-10-03 1.972 1,925,758 +9,738 0.04% 3,796,799
2011-10-04 2011-09-30 2.095 1,916,020 +24,346 0.04% 4,013,700
2011-09-30 2011-09-27 2.197 1,891,674 -9,738 0.04% 4,156,950
2011-09-28 2011-09-26 2.115 1,901,412 +9,738 0.04% 4,022,149
2011-09-26 2011-09-22 2.136 1,891,674 -19,379 0.04% 4,040,400
2011-09-21 2011-09-19 2.464 1,911,053 +4,869 0.04% 4,709,759
2011-09-15 2011-09-12 2.608 1,906,184 +58,430 0.04% 4,971,796
2011-09-08 2011-09-06 2.773 1,847,754 +121,729 0.04% 5,122,980
2011-08-31 2011-08-29 2.711 1,726,025 +7,791 0.04% 4,679,137
2011-08-18 2011-08-16 2.731 1,718,234 -1,470,491 0.04% 4,693,304
2011-08-17 2011-08-15 2.670 3,188,725 -9,738 0.07% 8,513,441
2011-08-12 2011-08-10 2.567 3,198,463 +8,765 0.07% 8,211,000
2011-08-11 2011-08-09 2.464 3,189,698 -18,503 0.07% 7,860,959
2011-08-10 2011-08-08 2.588 3,208,201 +440,173 0.07% 8,301,887
2011-08-09 2011-08-05 2.670 2,768,028 +66,221 0.06% 7,390,240
2011-08-01 2011-07-28 2.978 2,701,807 +389,534 0.06% 8,045,759
2011-07-26 2011-07-22 3.040 2,312,273 -9,739 0.05% 7,028,223
2011-07-25 2011-07-21 2.896 2,322,012 -4,869 0.05% 6,724,009
2011-07-22 2011-07-20 2.875 2,326,881 -387,586 0.05% 6,690,321
2011-07-21 2011-07-19 2.855 2,714,467 +174,316 0.06% 7,748,972
2011-07-20 2011-07-18 2.875 2,540,151 +45,771 0.06% 7,303,521
2011-07-19 2011-07-15 2.957 2,494,380 -27,268 0.06% 7,376,831
2011-07-18 2011-07-14 2.998 2,521,648 +31,163 0.06% 7,561,049
2011-07-15 2011-07-13 2.978 2,490,485 +21,424 0.06% 7,416,460
2011-07-14 2011-07-12 2.957 2,469,061 +140,233 0.05% 7,301,953
2011-07-13 2011-07-11 3.081 2,328,828 +109,069 0.05% 7,174,199
2011-07-12 2011-07-08 3.142 2,219,759 -15,581 0.05% 6,974,964
2011-07-11 2011-07-07 3.101 2,235,340 +15,581 0.05% 6,932,107
2011-07-08 2011-07-06 3.122 2,219,759 +4,869 0.05% 6,929,376
2011-07-07 2011-07-05 3.204 2,214,890 -9,738 0.05% 7,096,129
2011-07-06 2011-07-04 3.142 2,224,628 -416,801 0.05% 6,990,264
2011-07-05 2011-06-30 3.019 2,641,429 +973 0.06% 7,974,455
2011-07-04 2011-06-29 2.998 2,640,456 -17,529 0.06% 7,917,289
2011-06-30 2011-06-28 2.957 2,657,985 +384,665 0.06% 7,860,673
2011-06-29 2011-06-27 2.957 2,273,320 +4,869 0.05% 6,723,072
2011-06-28 2011-06-24 2.998 2,268,451 -292,150 0.05% 6,801,849
2011-06-27 2011-06-23 2.855 2,560,601 -408,037 0.06% 7,309,732
2011-06-23 2011-06-21 2.773 2,968,638 -97,383 0.07% 8,230,680
2011-06-22 2011-06-20 2.773 3,066,021 +545,347 0.07% 8,500,679
2011-06-21 2011-06-17 2.875 2,520,674 -974 0.06% 7,247,520
2011-06-20 2011-06-16 2.875 2,521,648 -486,917 0.06% 7,250,321
2011-06-17 2011-06-15 2.978 3,008,565 +14,607 0.07% 8,959,260
2011-06-16 2011-06-14 3.019 2,993,958 -379,795 0.07% 9,038,737
2011-06-15 2011-06-13 3.019 3,373,753 +486,917 0.07% 10,185,335
2011-06-08 2011-06-03 3.265 2,886,836 -9,738 0.06% 9,426,793
2011-06-07 2011-06-02 3.307 2,896,574 -2,532 0.06% 9,577,568
2011-06-02 2011-05-31 3.348 2,899,106 -511,263 0.06% 9,705,020
2011-06-01 2011-05-30 3.204 3,410,369 +48,691 0.08% 10,926,239
2011-05-31 2011-05-27 3.204 3,361,678 -63,299 0.07% 10,770,241
2011-05-27 2011-05-25 3.204 3,424,977 -146,075 0.08% 10,973,040
2011-05-25 2011-05-23 3.245 3,571,052 -121,729 0.08% 11,587,720
2011-05-24 2011-05-20 3.286 3,692,781 -9,739 0.08% 12,134,399
2011-05-23 2011-05-19 3.307 3,702,520 -6,330 0.08% 12,242,441
2011-05-20 2011-05-18 3.286 3,708,850 -165,552 0.08% 12,187,201
2011-05-19 2011-05-17 3.327 3,874,402 -136,337 0.09% 12,890,341
2011-05-17 2011-05-13 3.204 4,010,739 +291,177 0.09% 12,849,722
2011-05-09 2011-05-05 3.286 3,719,562 +14,608 0.08% 12,222,400
2011-05-06 2011-05-04 3.265 3,704,954 -50,640 0.08% 12,098,309
2011-05-04 2011-04-29 3.348 3,755,594 -45,770 0.08% 12,572,191
2011-04-29 2011-04-27 3.389 3,801,364 +97,383 0.08% 12,881,550
2011-04-28 2011-04-26 3.409 3,703,981 -48,691 0.08% 12,627,622
2011-04-20 2011-04-18 3.389 3,752,672 +292,150 0.08% 12,716,549
2011-04-19 2011-04-15 3.491 3,460,522 +243,459 0.08% 12,081,900
2011-04-18 2011-04-14 3.532 3,217,063 +501,525 0.07% 11,364,039
2011-04-12 2011-04-08 3.594 2,715,538 -19,477 0.06% 9,759,749
2011-04-11 2011-04-07 3.635 2,735,015 -9,738 0.06% 9,942,090
2011-04-08 2011-04-06 3.635 2,744,753 -4,869 0.06% 9,977,489
2011-04-07 2011-04-04 3.697 2,749,622 -19,477 0.06% 10,164,598
2011-04-01 2011-03-30 3.512 2,769,099 +9,738 0.06% 9,724,769
2011-03-31 2011-03-29 3.450 2,759,361 +4,869 0.06% 9,520,561
2011-03-29 2011-03-25 3.430 2,754,492 -306,758 0.06% 9,447,191
2011-03-28 2011-03-24 3.368 3,061,250 -144,127 0.07% 10,310,681
2011-03-25 2011-03-23 3.348 3,205,377 +447,964 0.07% 10,730,289
2011-03-24 2011-03-22 3.368 2,757,413 -24,346 0.06% 9,287,319
2011-03-22 2011-03-18 3.307 2,781,759 +24,346 0.06% 9,197,930
2011-03-09 2011-03-07 3.471 2,757,413 -9,739 0.06% 9,570,469
2011-03-07 2011-03-03 3.430 2,767,152 +9,739 0.06% 9,490,612
2011-03-02 2011-02-28 3.348 2,757,413 +19,477 0.06% 9,230,689
2011-03-01 2011-02-25 3.327 2,737,936 +4,869 0.06% 9,109,258
2011-02-28 2011-02-24 3.348 2,733,067 +9,738 0.06% 9,149,189
2011-02-23 2011-02-21 3.594 2,723,329 +9,738 0.06% 9,787,750
2011-02-17 2011-02-15 3.738 2,713,591 -48,691 0.06% 10,142,862
2011-02-08 2011-02-02 4.066 2,762,282 -9,739 0.06% 11,232,539
2011-01-26 2011-01-24 3.984 2,772,021 +48,692 0.06% 11,044,421
2011-01-17 2011-01-13 4.190 2,723,329 -6,330 0.06% 11,409,720
2011-01-11 2011-01-07 4.395 2,729,659 +29,215 0.06% 11,996,841
2011-01-06 2011-01-04 4.292 2,700,444 +4,869 0.06% 11,591,141
2010-12-22 2010-12-20 4.107 2,695,575 -4,869 0.06% 11,072,001
2010-12-21 2010-12-17 4.149 2,700,444 +14,608 0.06% 11,202,921
2010-12-14 2010-12-10 4.149 2,685,836 +4,869 0.06% 11,142,319
2010-12-13 2010-12-09 4.149 2,680,967 +9,738 0.06% 11,122,119
2010-12-10 2010-12-08 4.231 2,671,229 -4,869 0.06% 11,301,161
2010-12-09 2010-12-07 4.149 2,676,098 +4,869 0.06% 11,101,920
2010-12-06 2010-12-02 4.210 2,671,229 +9,739 0.06% 11,246,301
2010-12-03 2010-12-01 4.251 2,661,490 -63,300 0.06% 11,314,618
2010-12-01 2010-11-29 4.107 2,724,790 -38,953 0.06% 11,192,001
2010-11-30 2010-11-26 4.046 2,763,743 -23,372 0.06% 11,181,720
2010-11-29 2010-11-25 4.046 2,787,115 +62,325 0.06% 11,276,280
2010-11-26 2010-11-24 4.005 2,724,790 +48,692 0.06% 10,912,201
2010-11-24 2010-11-22 4.046 2,676,098 -18,990 0.06% 10,827,120
2010-11-23 2010-11-19 4.107 2,695,088 -209,374 0.06% 11,070,001
2010-11-19 2010-11-17 3.964 2,904,462 +30,676 0.06% 11,512,449
2010-11-18 2010-11-16 4.046 2,873,786 +257,092 0.06% 11,626,938
2010-11-17 2010-11-15 4.149 2,616,694 +297,020 0.06% 10,855,480
2010-11-15 2010-11-11 4.436 2,319,674 -243,459 0.05% 10,290,238
2010-11-12 2010-11-10 4.313 2,563,133 +4,869 0.06% 11,054,399
2010-11-11 2010-11-09 4.395 2,558,264 -77,907 0.06% 11,243,560
2010-11-10 2010-11-08 4.313 2,636,171 -241,511 0.06% 11,369,401
2010-11-09 2010-11-05 4.107 2,877,682 -17,529 0.06% 11,820,001
2010-11-03 2010-11-01 3.820 2,895,211 +373,953 0.06% 11,059,561
2010-11-02 2010-10-29 3.799 2,521,258 +292,150 0.07% 9,579,299
2010-10-26 2010-10-22 3.902 2,229,108 -1,947 0.06% 8,698,201
2010-10-25 2010-10-21 3.923 2,231,055 +100,305 0.06% 8,751,618
2010-10-22 2010-10-20 4.025 2,130,750 -6,817 0.06% 8,576,958
2010-10-20 2010-10-18 4.231 2,137,567 +9,738 0.06% 9,043,399
2010-10-19 2010-10-15 4.313 2,127,829 -48,692 0.06% 9,177,000
2010-10-18 2010-10-14 4.169 2,176,521 -48,691 0.06% 9,074,101
2010-10-15 2010-10-13 4.272 2,225,212 -73,038 0.06% 9,505,598
2010-10-14 2010-10-12 4.066 2,298,250 -4,869 0.07% 9,345,600
2010-10-12 2010-10-08 3.717 2,303,119 +73,037 0.07% 8,561,299
2010-10-08 2010-10-06 3.840 2,230,082 -9,738 0.06% 8,564,601
2010-10-05 2010-09-30 3.796 2,239,820 +9,738 0.06% 8,502,923
2010-10-04 2010-09-29 3.737 2,230,082 -116,653 0.06% 8,333,675
2010-09-30 2010-09-28 3.757 2,346,735 +5,058 0.06% 8,816,000
2010-09-27 2010-09-22 3.875 2,341,677 -75,865 0.06% 9,074,798
2010-09-24 2010-09-21 3.836 2,417,542 -5,057 0.07% 9,273,201
2010-09-21 2010-09-17 3.697 2,422,599 +15,172 0.07% 8,957,299
2010-09-20 2010-09-16 3.697 2,407,427 -75,864 0.07% 8,901,202
2010-09-14 2010-09-10 3.757 2,483,291 +2,023 0.07% 9,329,001
2010-09-03 2010-09-01 3.539 2,481,268 -10,115 0.07% 8,781,741
2010-09-02 2010-08-31 3.460 2,491,383 +10,115 0.07% 8,620,500
2010-08-27 2010-08-25 3.559 2,481,268 -10,115 0.07% 8,830,801
2010-08-26 2010-08-24 3.599 2,491,383 +10,115 0.07% 8,965,320
2010-08-17 2010-08-13 3.678 2,481,268 -505,762 0.07% 9,125,161
2010-08-16 2010-08-12 3.618 2,987,030 +490,589 0.08% 10,807,981
2010-08-13 2010-08-11 3.638 2,496,441 -45,518 0.07% 9,082,241
2010-08-10 2010-08-06 3.737 2,541,959 -5,058 0.07% 9,499,139
2010-08-09 2010-08-05 3.816 2,547,017 +25,288 0.07% 9,719,481
2010-08-05 2010-08-03 3.836 2,521,729 +25,288 0.07% 9,672,841
2010-07-30 2010-07-28 3.717 2,496,441 +15,173 0.07% 9,279,681
2010-07-29 2010-07-27 3.717 2,481,268 +1,012 0.07% 9,223,281
2010-07-26 2010-07-22 3.757 2,480,256 -5,058 0.07% 9,317,599
2010-07-23 2010-07-21 3.697 2,485,314 +5,058 0.07% 9,189,180
2010-06-22 2010-06-18 3.322 2,480,256 -126,441 0.07% 8,238,719
2010-06-21 2010-06-17 3.341 2,606,697 +101,153 0.07% 8,710,261
2010-06-17 2010-06-14 3.322 2,505,544 +60,691 0.07% 8,322,719
2010-06-09 2010-06-07 3.243 2,444,853 +25,288 0.07% 7,927,760
2010-05-31 2010-05-27 3.401 2,419,565 -10,115 0.07% 8,228,481
2010-05-26 2010-05-24 3.302 2,429,680 -5,058 0.07% 8,022,680
2010-05-07 2010-05-05 3.381 2,434,738 +5,058 0.07% 8,231,941
2010-05-06 2010-05-04 3.539 2,429,680 -4,046 0.07% 8,599,160
2010-04-27 2010-04-23 3.658 2,433,726 +45,518 0.07% 8,902,199
2010-04-26 2010-04-22 3.737 2,388,208 +10,116 0.07% 8,924,582
2010-04-21 2010-04-19 3.697 2,378,092 -45,519 0.07% 8,792,739
2010-04-20 2010-04-16 3.875 2,423,611 +10,115 0.07% 9,392,320
2010-04-19 2010-04-15 3.974 2,413,496 -50,576 0.07% 9,591,721
2010-04-16 2010-04-14 4.113 2,464,072 -25,288 0.07% 10,133,761
2010-04-15 2010-04-13 4.152 2,489,360 +10,115 0.07% 10,336,200
2010-04-12 2010-04-08 4.231 2,479,245 +25,288 0.07% 10,490,281
2010-04-09 2010-04-07 4.330 2,453,957 -50,576 0.07% 10,625,882
2010-04-07 2010-03-31 4.132 2,504,533 +50,576 0.07% 10,349,681
2010-04-01 2010-03-30 4.152 2,453,957 -80,922 0.07% 10,189,202
2010-03-31 2010-03-29 4.034 2,534,879 +25,289 0.07% 10,224,482
2010-03-30 2010-03-26 4.073 2,509,590 +5,057 0.07% 10,221,718
2010-03-29 2010-03-25 4.053 2,504,533 +28,323 0.07% 10,151,601
2010-03-26 2010-03-24 4.192 2,476,210 +5,057 0.07% 10,379,519
2010-03-25 2010-03-23 4.172 2,471,153 +4,047 0.07% 10,309,462
2010-03-24 2010-03-22 4.330 2,467,106 +12,138 0.07% 10,682,818
2010-03-22 2010-03-18 4.291 2,454,968 +6,069 0.07% 10,533,179
2010-03-19 2010-03-17 4.291 2,448,899 -9,104 0.07% 10,507,140
2010-03-15 2010-03-11 4.291 2,458,003 +35,404 0.07% 10,546,201
2010-03-12 2010-03-10 4.350 2,422,599 +55,633 0.07% 10,537,998
2010-03-11 2010-03-09 4.231 2,366,966 -36,414 0.07% 10,015,202
2010-03-10 2010-03-08 4.152 2,403,380 +22,253 0.07% 9,979,198
2010-03-09 2010-03-05 4.152 2,381,127 -14,161 0.07% 9,886,800
2010-03-04 2010-03-02 4.211 2,395,288 +25,288 0.07% 10,087,679
2010-03-03 2010-03-01 4.310 2,370,000 -35,403 0.07% 10,215,479
2010-03-01 2010-02-25 3.954 2,405,403 +17,195 0.07% 9,511,998
2010-02-26 2010-02-24 3.954 2,388,208 -30,345 0.07% 9,444,002
2010-02-24 2010-02-22 3.796 2,418,553 -50,576 0.07% 9,181,439
2010-02-23 2010-02-19 3.776 2,469,129 +65,749 0.07% 9,324,618
2010-02-22 2010-02-18 3.856 2,403,380 +25,288 0.07% 9,266,398
2010-02-12 2010-02-10 3.776 2,378,092 -70,807 0.07% 8,980,819
2010-02-10 2010-02-08 3.638 2,448,899 +10,115 0.07% 8,909,280
2010-02-09 2010-02-05 3.757 2,438,784 +23,265 0.07% 9,161,801
2010-02-05 2010-02-03 3.994 2,415,519 -25,288 0.07% 9,647,521
2010-02-04 2010-02-02 3.875 2,440,807 +19,219 0.07% 9,458,961
2010-02-02 2010-01-29 3.737 2,421,588 +13,150 0.07% 9,049,320
2010-02-01 2010-01-28 3.658 2,408,438 -50,576 0.07% 8,809,700
2010-01-29 2010-01-27 3.618 2,459,014 +22,253 0.07% 8,897,459
2010-01-28 2010-01-26 3.579 2,436,761 -106,210 0.07% 8,720,581
2010-01-26 2010-01-22 4.093 2,542,971 +23,265 0.07% 10,407,961
2010-01-25 2010-01-21 4.132 2,519,706 +15,173 0.07% 10,412,381
2010-01-22 2010-01-20 4.291 2,504,533 +33,380 0.07% 10,745,841
2010-01-21 2010-01-19 4.310 2,471,153 -55,633 0.07% 10,651,482
2010-01-20 2010-01-18 4.231 2,526,786 -10,116 0.07% 10,691,439
2010-01-19 2010-01-15 4.291 2,536,902 -65,749 0.07% 10,884,722
2010-01-18 2010-01-14 4.231 2,602,651 +50,577 0.07% 11,012,442
2010-01-15 2010-01-13 4.211 2,552,074 +5,057 0.07% 10,747,978
2010-01-14 2010-01-12 4.389 2,547,017 +40,461 0.07% 11,179,921
2010-01-13 2010-01-11 4.370 2,506,556 -10,115 0.07% 10,952,761
2010-01-12 2010-01-08 4.429 2,516,671 +116,325 0.07% 11,146,240
2010-01-11 2010-01-07 4.528 2,400,346 +91,037 0.07% 10,868,341
2010-01-08 2010-01-06 4.251 2,309,309 +667,606 0.06% 9,816,901
2010-01-07 2010-01-05 4.310 1,641,703 +10,115 0.05% 7,076,280
2010-01-04 2009-12-29 4.271 1,631,588 +2,023 0.05% 6,968,161
2009-12-30 2009-12-28 4.231 1,629,565 -15,173 0.05% 6,895,081
2009-12-29 2009-12-24 4.370 1,644,738 +25,288 0.05% 7,186,922
2009-12-23 2009-12-21 4.014 1,619,450 +25,289 0.04% 6,500,062
2009-12-22 2009-12-18 4.211 1,594,161 +23,265 0.04% 6,713,758
2009-12-21 2009-12-17 4.488 1,570,896 +25,288 0.04% 7,050,618
2009-12-18 2009-12-16 4.508 1,545,608 +60,691 0.04% 6,967,679
2009-12-17 2009-12-15 4.686 1,484,917 +85,980 0.04% 6,958,321
2009-12-16 2009-12-14 5.042 1,398,937 +50,576 0.04% 7,053,298
2009-12-15 2009-12-11 5.002 1,348,361 -10,115 0.04% 6,744,979
2009-12-14 2009-12-10 4.844 1,358,476 -23,265 0.04% 6,580,698
2009-12-11 2009-12-09 5.180 1,381,741 +10,115 0.04% 7,157,838
2009-12-10 2009-12-08 5.081 1,371,626 -45,519 0.04% 6,969,839
2009-12-09 2009-12-07 4.844 1,417,145 +30,346 0.04% 6,864,901
2009-12-08 2009-12-04 4.627 1,386,799 -111,268 0.04% 6,416,280
2009-12-04 2009-12-02 4.488 1,498,067 +25,288 0.04% 6,723,741
2009-12-03 2009-12-01 4.310 1,472,779 +75,865 0.04% 6,348,162
2009-12-02 2009-11-30 4.330 1,396,914 -25,288 0.04% 6,048,779
2009-12-01 2009-11-27 4.034 1,422,202 +15,172 0.04% 5,736,478
2009-11-30 2009-11-26 4.370 1,407,030 +101,153 0.04% 6,148,222
2009-11-27 2009-11-25 4.429 1,305,877 +5,057 0.04% 5,783,679
2009-11-25 2009-11-23 4.567 1,300,820 -19,219 0.04% 5,941,322
2009-11-23 2009-11-19 4.548 1,320,039 +7,081 0.04% 6,003,002
2009-11-20 2009-11-18 4.565 1,312,958 -90,025 0.04% 5,993,905
2009-11-19 2009-11-17 4.489 1,402,983 -198,689 0.04% 6,298,581
2009-11-18 2009-11-16 4.376 1,601,672 +9,502 0.04% 7,008,540
2009-11-17 2009-11-13 4.452 1,592,170 -6,335 0.04% 7,087,601
2009-11-16 2009-11-12 4.452 1,598,505 -52,790 0.04% 7,115,802
2009-11-13 2009-11-11 4.262 1,651,295 -42,233 0.04% 7,037,999
2009-11-12 2009-11-10 4.281 1,693,528 +31,675 0.04% 7,250,080
2009-11-11 2009-11-09 4.414 1,661,853 -7,391 0.04% 7,334,838
2009-11-10 2009-11-06 4.489 1,669,244 +153,093 0.04% 7,493,939
2009-11-09 2009-11-05 4.376 1,516,151 +290,349 0.04% 6,634,320
2009-11-06 2009-11-04 4.414 1,225,802 -114,028 0.03% 5,410,261
2009-11-05 2009-11-03 3.978 1,339,830 -31,674 0.04% 5,329,801
2009-11-04 2009-11-02 4.205 1,371,504 -38,010 0.04% 5,767,559
2009-11-03 2009-10-30 3.978 1,409,514 +73,907 0.04% 5,607,002
2009-11-02 2009-10-29 3.618 1,335,607 -153,093 0.04% 4,832,302
2009-10-30 2009-10-28 3.429 1,488,700 +23,228 0.04% 5,104,201
2009-10-29 2009-10-27 3.523 1,465,472 +33,786 0.04% 5,163,361
2009-10-28 2009-10-23 3.523 1,431,686 +116,140 0.04% 5,044,321
2009-10-27 2009-10-22 3.618 1,315,546 +142,535 0.03% 4,759,720
2009-10-23 2009-10-21 3.353 1,173,011 -160,484 0.03% 3,932,940
2009-10-15 2009-10-13 2.633 1,333,495 +5,279 0.04% 3,511,140
2009-09-23 2009-09-21 2.671 1,328,216 +5,279 0.04% 3,547,560
2009-09-22 2009-09-18 2.709 1,322,937 +68,628 0.04% 3,583,581
2009-09-17 2009-09-15 2.633 1,254,309 +68,628 0.03% 3,302,641
2009-09-14 2009-09-10 2.804 1,185,681 -5,279 0.03% 3,324,081
2009-09-08 2009-09-04 2.860 1,190,960 -10,558 0.03% 3,406,561
2009-09-04 2009-09-02 2.728 1,201,518 -31,674 0.03% 3,277,440
2009-08-31 2009-08-27 2.709 1,233,192 +5,279 0.03% 3,340,479
2009-08-28 2009-08-26 2.728 1,227,913 -10,559 0.03% 3,349,439
2009-08-27 2009-08-25 2.747 1,238,472 +52,791 0.03% 3,401,701
2009-08-26 2009-08-24 2.766 1,185,681 +10,558 0.03% 3,279,161
2009-08-25 2009-08-21 2.709 1,175,123 +52,791 0.03% 3,183,181
2009-08-21 2009-08-19 2.709 1,122,332 -5,279 0.03% 3,040,181
2009-08-19 2009-08-17 2.822 1,127,611 +5,279 0.03% 3,182,640
2009-08-14 2009-08-12 3.031 1,122,332 +31,675 0.03% 3,401,601
2009-08-13 2009-08-11 3.050 1,090,657 +31,674 0.03% 3,326,259
2009-08-11 2009-08-07 3.050 1,058,983 +26,396 0.03% 3,229,660
2009-08-07 2009-08-05 3.182 1,032,587 +73,907 0.03% 3,286,078
2009-08-06 2009-08-04 3.163 958,680 -15,838 0.03% 3,032,719
2009-08-05 2009-08-03 3.239 974,518 +10,559 0.03% 3,156,661
2009-08-04 2009-07-31 3.182 963,959 +10,558 0.03% 3,067,678
2009-08-03 2009-07-30 3.144 953,401 -15,838 0.03% 2,997,959
2009-07-31 2009-07-29 3.201 969,239 -21,116 0.03% 3,102,841
2009-07-30 2009-07-28 3.315 990,355 -91,856 0.03% 3,283,000
2009-07-29 2009-07-27 3.220 1,082,211 +21,116 0.03% 3,485,001
2009-07-28 2009-07-24 3.107 1,061,095 +52,791 0.03% 3,296,402
2009-07-27 2009-07-23 3.107 1,008,304 +52,791 0.03% 3,132,401
2009-07-24 2009-07-22 3.050 955,513 +42,233 0.03% 2,914,100
2009-07-23 2009-07-21 3.088 913,280 +110,860 0.02% 2,819,899
2009-07-22 2009-07-20 3.144 802,420 +52,791 0.02% 2,523,201
2009-07-20 2009-07-16 3.012 749,629 +5,279 0.02% 2,257,800
2009-07-17 2009-07-15 3.031 744,350 +68,628 0.02% 2,256,000
2009-07-14 2009-07-10 3.012 675,722 +15,837 0.02% 2,035,200
2009-07-02 2009-06-29 3.391 659,885 -10,558 0.02% 2,237,501
2009-06-24 2009-06-22 3.069 670,443 +10,558 0.02% 2,057,401
2009-06-23 2009-06-19 2.993 659,885 -15,837 0.02% 1,975,001
2009-06-17 2009-06-15 3.277 675,722 -47,512 0.02% 2,214,400
2009-06-16 2009-06-12 3.391 723,234 +26,396 0.02% 2,452,301
2009-06-15 2009-06-11 3.353 696,838 +14,781 0.02% 2,336,399
2009-05-26 2009-05-22 2.917 682,057 -21,116 0.02% 1,989,681
2009-05-22 2009-05-20 3.053 703,173 -3,512 0.02% 2,147,118
2009-05-19 2009-05-15 2.827 706,685 -31,832 0.02% 1,998,001
2009-05-18 2009-05-14 2.959 738,517 -185,691 0.02% 2,185,439
2009-05-15 2009-05-13 2.827 924,208 +164,469 0.02% 2,613,001
2009-05-14 2009-05-12 2.601 759,739 -21,222 0.02% 1,976,160
2009-05-13 2009-05-11 2.601 780,961 +47,749 0.02% 2,031,361
2009-05-12 2009-05-08 2.676 733,212 +5,306 0.02% 1,962,441
2009-05-08 2009-05-06 2.695 727,906 -21,222 0.02% 1,961,959
2009-05-07 2009-05-05 2.563 749,128 +63,665 0.02% 1,920,320
2009-05-06 2009-05-04 2.469 685,463 -21,222 0.02% 1,692,521
2009-05-04 2009-04-29 2.262 706,685 -31,832 0.02% 1,598,401
2009-04-30 2009-04-28 1.998 738,517 +21,222 0.02% 1,475,520
2009-04-29 2009-04-27 2.149 717,295 +10,610 0.02% 1,541,279
2009-04-28 2009-04-24 2.111 706,685 -286,493 0.02% 1,491,841
2009-04-27 2009-04-23 1.998 993,178 -26,527 0.03% 1,984,319
2009-04-24 2009-04-22 1.885 1,019,705 -90,193 0.03% 1,921,999
2009-04-23 2009-04-21 1.828 1,109,898 +148,552 0.03% 2,029,240
2009-04-22 2009-04-20 1.941 961,346 +53,055 0.03% 1,866,361
2009-04-21 2009-04-17 1.979 908,291 +180,385 0.02% 1,797,599
2009-04-20 2009-04-16 1.772 727,906 -15,917 0.02% 1,289,679
2009-04-16 2009-04-14 1.753 743,823 -63,665 0.02% 1,303,861
2009-04-15 2009-04-09 1.659 807,488 -234,500 0.02% 1,339,360
2009-04-14 2009-04-08 1.583 1,041,988 +276,944 0.03% 1,649,759
2009-04-09 2009-04-07 1.696 765,044 +15,916 0.02% 1,297,799
2009-04-08 2009-04-06 1.734 749,128 -26,527 0.02% 1,299,040
2009-04-07 2009-04-03 1.772 775,655 -15,917 0.02% 1,374,280
2009-04-06 2009-04-02 1.715 791,572 -128,391 0.02% 1,357,721
2009-04-02 2009-03-31 1.508 919,963 -26,527 0.02% 1,387,200
2009-04-01 2009-03-30 1.432 946,490 +26,527 0.03% 1,355,839
2009-03-31 2009-03-27 1.508 919,963 +53,054 0.02% 1,387,200
2009-03-27 2009-03-25 1.546 866,909 +26,527 0.02% 1,339,880
2009-03-20 2009-03-18 1.432 840,382 +10,611 0.02% 1,203,841
2009-02-20 2009-02-18 1.414 829,771 -10,611 0.02% 1,173,000
2009-02-11 2009-02-09 1.508 840,382 -26,527 0.02% 1,267,201
2009-02-09 2009-02-05 1.451 866,909 -10,611 0.02% 1,258,180
2009-02-06 2009-02-04 1.414 877,520 -28,649 0.02% 1,240,500
2009-02-05 2009-02-03 1.376 906,169 +28,649 0.02% 1,246,840
2009-02-02 2009-01-29 1.376 877,520 +11,672 0.02% 1,207,420
2009-01-29 2009-01-22 1.338 865,848 +15,917 0.02% 1,158,720
2009-01-13 2009-01-09 1.527 849,931 -31,833 0.02% 1,297,619
2009-01-12 2009-01-08 1.527 881,764 +63,665 0.02% 1,346,220
2009-01-09 2009-01-07 1.583 818,099 +58,360 0.02% 1,295,280
2009-01-08 2009-01-06 1.621 759,739 +7,428 0.02% 1,231,520
2009-01-02 2008-12-29 1.489 752,311 +10,611 0.02% 1,120,219
2008-12-23 2008-12-19 1.527 741,700 -21,222 0.02% 1,132,379
2008-12-22 2008-12-18 1.508 762,922 +63,665 0.02% 1,150,400
2008-12-19 2008-12-17 1.376 699,257 +15,916 0.02% 962,140
2008-12-18 2008-12-16 1.263 683,341 -15,916 0.02% 862,960
2008-12-17 2008-12-15 1.206 699,257 +26,527 0.02% 843,520
2008-12-15 2008-12-11 1.225 672,730 -10,611 0.02% 824,200
2008-12-10 2008-12-08 1.206 683,341 +10,611 0.02% 824,320
2008-12-05 2008-12-03 1.018 672,730 -42,443 0.02% 684,720
2008-12-03 2008-12-01 1.018 715,173 +42,443 0.02% 727,920
2008-11-18 2008-11-14 1.112 672,730 -26,527 0.02% 748,120
2008-11-12 2008-11-10 1.263 699,257 +26,527 0.02% 883,060
2008-11-10 2008-11-06 1.150 672,730 -2,122 0.02% 773,480
2008-10-30 2008-10-28 0.895 674,852 -35,518 0.02% 604,200
2008-10-28 2008-10-24 0.931 710,370 -2,234 0.02% 661,440
2008-08-29 2008-08-27 1.934 712,604 -5,585 0.02% 1,378,079
2008-08-18 2008-08-14 1.844 718,189 +5,585 0.02% 1,324,580
2008-08-14 2008-08-12 1.862 712,604 -22,339 0.02% 1,327,039
2008-07-17 2008-07-15 1.970 734,943 -11,169 0.02% 1,447,600
2008-07-15 2008-07-11 2.256 746,112 +11,169 0.02% 1,683,359
2008-06-20 2008-06-18 2.399 734,943 +11,169 0.02% 1,763,440
2008-06-18 2008-06-16 2.417 723,774 +16,754 0.02% 1,749,601
2008-06-16 2008-06-12 2.346 707,020 +16,754 0.02% 1,658,461
2008-06-13 2008-06-11 2.453 690,266 +16,754 0.02% 1,693,321
2008-06-06 2008-06-04 2.740 673,512 +5,585 0.02% 1,845,181
2008-05-23 2008-05-21 2.837 667,927 -10,738 0.02% 1,895,092
2008-03-27 2008-03-25 2.696 678,665 -141,862 0.02% 1,829,879
2008-03-26 2008-03-20 2.467 820,527 +124,838 0.02% 2,024,401
2008-03-03 2008-02-28 3.401 695,689 -56,744 0.02% 2,366,181
2008-02-25 2008-02-21 3.260 752,433 -28,373 0.02% 2,453,099
2008-02-20 2008-02-18 3.260 780,806 +22,698 0.02% 2,545,601
2008-02-19 2008-02-15 3.366 758,108 -17,023 0.02% 2,551,761
2008-02-18 2008-02-14 3.348 775,131 -17,023 0.02% 2,595,400
2008-02-15 2008-02-13 3.331 792,154 +102,140 0.02% 2,638,438
2008-02-11 2008-02-04 3.154 690,014 -22,698 0.02% 2,176,639
2008-01-24 2008-01-22 2.802 712,712 +11,349 0.02% 1,997,040
2008-01-23 2008-01-21 3.172 701,363 +5,674 0.02% 2,224,800
2008-01-22 2008-01-18 3.507 695,689 +22,698 0.02% 2,439,741
2008-01-02 2007-12-27 4.106 672,991 -17,023 0.02% 2,763,381
2007-12-28 2007-12-24 4.353 690,014 -22,698 0.02% 3,003,519
2007-12-27 2007-12-20 3.948 712,712 +22,698 0.02% 2,813,440
2007-12-20 2007-12-18 3.595 690,014 -39,721 0.02% 2,480,639
2007-12-17 2007-12-13 4.053 729,735 -15,889 0.02% 2,957,798
2007-12-13 2007-12-11 4.388 745,624 +10,214 0.02% 3,271,860
2007-12-10 2007-12-06 4.511 735,410 -17,023 0.02% 3,317,761
2007-12-07 2007-12-05 4.582 752,433 +5,674 0.02% 3,447,599
2007-12-06 2007-12-04 4.547 746,759 +15,889 0.02% 3,395,281
2007-12-05 2007-12-03 4.617 730,870 +45,395 0.02% 3,374,559
2007-12-04 2007-11-30 4.476 685,475 +3,405 0.02% 3,068,322
2007-11-30 2007-11-28 4.106 682,070 -17,023 0.02% 2,800,660
2007-11-29 2007-11-27 4.159 699,093 +17,023 0.02% 2,907,519
2007-11-26 2007-11-22 4.106 682,070 -9,079 0.02% 2,800,660
2007-11-21 2007-11-19 4.652 691,149 +11,349 0.02% 3,215,519
2007-11-20 2007-11-16 4.776 679,800 +5,674 0.02% 3,246,579
2007-11-14 2007-11-12 5.234 674,126 -17,023 0.02% 3,528,361
2007-11-13 2007-11-09 5.357 691,149 -17,023 0.02% 3,702,719
2007-11-12 2007-11-08 5.463 708,172 +11,348 0.02% 3,868,797
2007-11-06 2007-11-02 5.639 696,824 -113,489 0.02% 3,929,602
2007-11-05 2007-11-01 5.745 810,313 +10,214 0.02% 4,655,281
2007-11-02 2007-10-31 5.745 800,099 -28,372 0.02% 4,596,602
2007-10-30 2007-10-26 5.833 828,471 -73,768 0.02% 4,832,600
2007-10-29 2007-10-25 5.639 902,239 +73,768 0.02% 5,088,000
2007-10-25 2007-10-23 5.692 828,471 -9,079 0.02% 4,715,800
2007-10-24 2007-10-22 5.569 837,550 +68,093 0.02% 4,664,159
2007-10-23 2007-10-18 5.886 769,457 -5,674 0.02% 4,529,042
2007-10-22 2007-10-17 5.816 775,131 -5,675 0.02% 4,507,799
2007-10-18 2007-10-16 5.705 780,806 -32,911 0.02% 4,454,115
2007-10-17 2007-10-15 5.757 813,717 +27,364 0.02% 4,684,572
2007-10-16 2007-10-12 5.914 786,353 -116,582 0.02% 4,650,877
2007-10-15 2007-10-11 5.407 902,935 +30,860 0.02% 4,882,200
2007-10-11 2007-10-09 4.830 872,075 -249,164 0.02% 4,211,759
2007-10-10 2007-10-08 4.620 1,121,239 +170,300 0.03% 5,179,678
2007-10-09 2007-10-05 4.847 950,939 -112,010 0.02% 4,609,280
2007-10-08 2007-10-04 4.637 1,062,949 +57,148 0.03% 4,929,001
2007-10-05 2007-10-03 4.707 1,005,801 +45,718 0.02% 4,734,400
2007-10-04 2007-10-02 4.567 960,083 -43,432 0.02% 4,384,801
2007-10-02 2007-09-27 4.270 1,003,515 +51,433 0.02% 4,284,640
2007-09-28 2007-09-25 4.287 952,082 -28,574 0.02% 4,081,700
2007-09-27 2007-09-24 4.725 980,656 -91,436 0.02% 4,633,200
2007-09-25 2007-09-21 4.760 1,072,092 +114,295 0.03% 5,102,718
2007-09-24 2007-09-20 4.655 957,797 -5,715 0.02% 4,458,161
2007-09-21 2007-09-19 4.760 963,512 +114,296 0.02% 4,585,922
2007-09-20 2007-09-18 4.830 849,216 -85,722 0.02% 4,101,360
2007-09-19 2007-09-17 4.742 934,938 +11,430 0.02% 4,433,562
2007-09-18 2007-09-14 4.357 923,508 +34,289 0.02% 4,023,839
2007-09-17 2007-09-13 4.550 889,219 +85,721 0.02% 4,045,598
2007-09-14 2007-09-12 4.077 803,498 -51,433 0.02% 3,275,981
2007-09-13 2007-09-11 4.007 854,931 +62,863 0.02% 3,425,841
2007-09-12 2007-09-10 3.937 792,068 +40,003 0.02% 3,118,499
2007-09-11 2007-09-07 3.920 752,065 -22,859 0.02% 2,947,841
2007-09-10 2007-09-06 3.885 774,924 -3,429 0.02% 3,010,320
2007-09-07 2007-09-05 3.815 778,353 -2,286 0.02% 2,969,161
2007-09-06 2007-09-04 3.832 780,639 +22,859 0.02% 2,991,541
2007-09-05 2007-09-03 3.990 757,780 -5,714 0.02% 3,023,282
2007-09-03 2007-08-30 3.710 763,494 +5,714 0.02% 2,832,319
2007-08-30 2007-08-28 3.867 757,780 +22,860 0.02% 2,930,462
2007-08-29 2007-08-27 4.060 734,920 +3,428 0.02% 2,983,518
2007-08-28 2007-08-24 3.815 731,492 -20,573 0.02% 2,790,402
2007-08-27 2007-08-23 3.727 752,065 -17,144 0.02% 2,803,081
2007-08-24 2007-08-22 3.657 769,209 -11,430 0.02% 2,813,140
2007-08-23 2007-08-21 3.570 780,639 +27,431 0.02% 2,786,641
2007-08-22 2007-08-20 3.692 753,208 -20,573 0.02% 2,780,981
2007-08-21 2007-08-17 3.360 773,781 +9,144 0.02% 2,599,680
2007-08-20 2007-08-16 3.447 764,637 +28,574 0.02% 2,635,859
2007-08-17 2007-08-15 3.675 736,063 +5,714 0.02% 2,704,799
2007-08-15 2007-08-13 3.972 730,349 -3,428 0.02% 2,901,061
2007-08-14 2007-08-10 3.937 733,777 +6,857 0.02% 2,888,998
2007-08-09 2007-08-07 4.200 726,920 -22,859 0.02% 3,052,801
2007-08-08 2007-08-06 4.235 749,779 +29,717 0.02% 3,175,041
2007-08-07 2007-08-03 4.410 720,062 -4,572 0.02% 3,175,200
2007-08-06 2007-08-02 4.182 724,634 -40,003 0.02% 3,030,521
2007-08-03 2007-08-01 4.182 764,637 -17,145 0.02% 3,197,819
2007-08-02 2007-07-31 4.357 781,782 -11,429 0.02% 3,406,322
2007-08-01 2007-07-30 4.340 793,211 -58,291 0.02% 3,442,239
2007-07-31 2007-07-27 4.060 851,502 +5,715 0.02% 3,456,800
2007-07-30 2007-07-26 4.252 845,787 -118,868 0.02% 3,596,399
2007-07-27 2007-07-25 4.270 964,655 +64,006 0.02% 4,118,722
2007-07-26 2007-07-24 4.445 900,649 +34,289 0.02% 4,003,040
2007-07-25 2007-07-23 4.427 866,360 -137,155 0.02% 3,835,478
2007-07-24 2007-07-20 4.095 1,003,515 -4,572 0.03% 4,109,040
2007-07-23 2007-07-19 3.937 1,008,087 +11,430 0.03% 3,969,001
2007-07-20 2007-07-18 3.920 996,657 -1,143 0.03% 3,906,559
2007-07-19 2007-07-17 4.025 997,800 -6,858 0.03% 4,015,799
2007-07-18 2007-07-16 3.850 1,004,658 +14,858 0.03% 3,867,600
2007-07-17 2007-07-13 3.990 989,800 -97,151 0.03% 3,948,962
2007-07-16 2007-07-12 3.920 1,086,951 +34,289 0.03% 4,260,481
2007-07-13 2007-07-11 4.025 1,052,662 +62,862 0.03% 4,236,600
2007-07-12 2007-07-10 4.112 989,800 -61,719 0.03% 4,070,202
2007-07-09 2007-07-05 4.112 1,051,519 +104,009 0.03% 4,323,999
2007-07-06 2007-07-04 3.797 947,510 +5,715 0.02% 3,597,859
2007-06-29 2007-06-27 3.482 941,795 -5,715 0.02% 3,279,519
2007-06-28 2007-06-26 3.587 947,510 -28,574 0.02% 3,398,899
2007-06-27 2007-06-25 3.605 976,084 +5,715 0.03% 3,518,480
2007-06-26 2007-06-22 3.605 970,369 0.02% 3,497,879

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