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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 5.550 1,494,300 +0 0.02% 8,293,365
2025-10-13 2025-10-09 5.450 1,494,300 +0 0.02% 8,143,935
2025-10-10 2025-10-08 5.440 1,494,300 -10,000 0.02% 8,128,992
2025-09-23 2025-09-19 5.310 1,504,300 -10,000 0.02% 7,987,833
2025-09-22 2025-09-18 5.340 1,514,300 +7,778 0.02% 8,086,362
2025-09-19 2025-09-17 5.390 1,506,522 -104,000 0.02% 8,120,154
2025-09-16 2025-09-12 5.400 1,610,522 -11,000 0.02% 8,696,819
2025-08-28 2025-08-26 5.330 1,621,522 +5,000 0.02% 8,642,712
2025-08-27 2025-08-25 5.310 1,616,522 -1,084 0.02% 8,583,732
2025-08-26 2025-08-22 5.300 1,617,606 +10,000 0.02% 8,573,312
2025-08-21 2025-08-19 5.390 1,607,606 +10,000 0.02% 8,664,996
2025-08-15 2025-08-13 5.629 1,597,606 +399,508 0.02% 8,993,363
2025-08-11 2025-08-07 5.639 1,198,098 +4,912 0.02% 6,756,618
2025-08-07 2025-08-05 5.507 1,193,186 +11,788 0.02% 6,571,019
2025-08-06 2025-08-04 5.426 1,181,398 -7,859 0.02% 6,409,892
2025-07-24 2025-07-22 5.874 1,189,257 -29,470 0.02% 6,985,200
2025-07-11 2025-07-09 5.680 1,218,727 +34,382 0.02% 6,922,579
2025-07-10 2025-07-08 5.660 1,184,345 +42,242 0.02% 6,703,171
2025-05-29 2025-05-27 5.232 1,142,103 +4,912 0.02% 5,975,795
2025-05-19 2025-05-15 5.710 1,137,191 +60,764 0.01% 6,493,877
2025-05-16 2025-05-14 5.732 1,076,427 -1,860 0.01% 6,170,039
2025-05-12 2025-05-08 5.753 1,078,287 +16,738 0.01% 6,203,892
2025-04-30 2025-04-28 5.452 1,061,549 -77 0.01% 5,787,941
2025-04-28 2025-04-24 5.399 1,061,626 -26,037 0.01% 5,731,277
2025-04-10 2025-04-08 5.237 1,087,663 -81,829 0.02% 5,696,386
2025-04-09 2025-04-07 5.087 1,169,492 -326,385 0.02% 5,948,870
2025-04-08 2025-04-03 5.291 1,495,877 -56,723 0.02% 7,914,748
2025-03-18 2025-03-14 5.022 1,552,600 -9,298 0.02% 7,797,450
2025-03-17 2025-03-13 5.097 1,561,898 +9,298 0.02% 7,961,724
2025-03-13 2025-03-11 5.001 1,552,600 +395 0.02% 7,764,056
2025-02-26 2025-02-24 4.872 1,552,205 -185,975 0.02% 7,561,769
2025-02-25 2025-02-21 5.248 1,738,180 -743,899 0.02% 9,122,013
2025-02-20 2025-02-18 5.205 2,482,079 +929,874 0.03% 12,919,243
2025-02-18 2025-02-14 4.786 1,552,205 -9,299 0.02% 7,428,228
2025-02-06 2025-02-04 4.872 1,561,504 +4,649 0.02% 7,607,070
2025-01-22 2025-01-20 5.076 1,556,855 -4,649 0.02% 7,902,532
2024-12-12 2024-12-10 4.700 1,561,504 -3,720 0.02% 7,338,388
2024-11-12 2024-11-08 4.657 1,565,224 +144,131 0.02% 7,288,539
2024-11-08 2024-11-06 4.678 1,421,093 -18,598 0.02% 6,647,952
2024-11-07 2024-11-05 4.689 1,439,691 -70,670 0.02% 6,750,437
2024-11-06 2024-11-04 4.700 1,510,361 +72,530 0.02% 7,098,038
2024-10-22 2024-10-18 4.678 1,437,831 -30,686 0.02% 6,726,253
2024-10-16 2024-10-14 4.710 1,468,517 +30,686 0.02% 6,917,182
2024-10-14 2024-10-09 4.614 1,437,831 -185,975 0.02% 6,633,477
2024-10-10 2024-10-08 4.657 1,623,806 -92,987 0.02% 7,561,329
2024-09-30 2024-09-26 4.710 1,716,793 -1,860 0.02% 8,086,641
2024-09-26 2024-09-24 4.775 1,718,653 +350,563 0.02% 8,206,298
2024-08-30 2024-08-28 4.732 1,368,090 -37,773 0.02% 6,473,564
2024-08-29 2024-08-27 4.646 1,405,863 -5,579 0.02% 6,531,348
2024-08-12 2024-08-08 4.646 1,411,442 -9,299 0.02% 6,557,291
2024-08-09 2024-08-07 4.657 1,420,741 +32,893 0.02% 6,616,133
2024-08-02 2024-07-31 4.459 1,387,848 -72,668 0.02% 6,187,937
2024-07-16 2024-07-12 4.371 1,460,516 -6,358 0.02% 6,383,308
2024-07-12 2024-07-10 4.294 1,466,874 -909 0.02% 6,298,054
2024-06-03 2024-05-30 4.950 1,467,783 +100,006 0.02% 7,265,598
2024-05-16 2024-05-13 4.915 1,367,777 -147,283 0.02% 6,722,087
2024-03-04 2024-02-29 4.607 1,515,060 +126,968 0.02% 6,980,555
2024-02-28 2024-02-26 4.714 1,388,092 +42,323 0.02% 6,543,146
2024-02-05 2024-02-01 4.785 1,345,769 -211,614 0.02% 6,439,039
2024-01-19 2024-01-17 4.879 1,557,383 -94,803 0.02% 7,598,729
2024-01-18 2024-01-16 4.997 1,652,186 +89,724 0.03% 8,256,477
2024-01-11 2024-01-09 4.997 1,562,462 +94,803 0.02% 7,808,099
2024-01-09 2024-01-05 4.985 1,467,659 -8,464 0.02% 7,317,001
2023-12-28 2023-12-22 4.879 1,476,123 +277,637 0.02% 7,202,248
2023-12-20 2023-12-18 4.915 1,198,486 -33,011 0.02% 5,890,088
2023-12-18 2023-12-14 5.033 1,231,497 -65,177 0.02% 6,197,813
2023-12-14 2023-12-12 4.844 1,296,674 +98,188 0.02% 6,280,730
2023-11-29 2023-11-27 4.714 1,198,486 +4,233 0.02% 5,649,387
2023-11-28 2023-11-24 4.737 1,194,253 +4,232 0.02% 5,657,652
2023-08-30 2023-08-28 4.348 1,190,021 -7,668 0.02% 5,173,661
2023-08-24 2023-08-22 4.241 1,197,689 -16,929 0.02% 5,079,652
2023-08-17 2023-08-15 4.643 1,214,618 +30,903 0.02% 5,639,318
2023-08-11 2023-08-09 4.728 1,183,715 -82,492 0.02% 5,596,286
2023-08-09 2023-08-07 4.643 1,266,207 +82,492 0.02% 5,878,839
2023-07-12 2023-07-10 4.813 1,183,715 +20,623 0.02% 5,696,732
2023-07-04 2023-06-30 4.922 1,163,092 +57,744 0.02% 5,724,377
2023-06-09 2023-06-07 4.643 1,105,348 -3,299 0.02% 5,131,991
2023-06-02 2023-05-31 5.224 1,108,647 +79,532 0.02% 5,791,230
2023-05-24 2023-05-22 5.328 1,029,115 +7,657 0.02% 5,483,295
2023-04-13 2023-04-11 5.250 1,021,458 -18,018 0.02% 5,362,461
2023-03-30 2023-03-28 5.106 1,039,476 -7,657 0.02% 5,307,729
2023-03-28 2023-03-24 5.145 1,047,133 -15,315 0.02% 5,387,852
2023-03-21 2023-03-17 5.132 1,062,448 +35,071 0.02% 5,452,778
2023-03-02 2023-02-28 5.093 1,027,377 -1,531 0.02% 5,232,533
2023-02-28 2023-02-24 5.093 1,028,908 -1,532 0.02% 5,240,331
2023-02-22 2023-02-20 5.132 1,030,440 -1,531 0.02% 5,288,504
2023-02-07 2023-02-03 5.185 1,031,971 -29,098 0.02% 5,350,268
2023-02-06 2023-02-02 5.158 1,061,069 -38,288 0.02% 5,473,414
2023-02-01 2023-01-30 5.067 1,099,357 +7,658 0.02% 5,570,421
2023-01-30 2023-01-26 5.119 1,091,699 +76,574 0.02% 5,588,645
2023-01-27 2023-01-20 5.041 1,015,125 +7,657 0.02% 5,117,106
2023-01-16 2023-01-12 4.832 1,007,468 -76,574 0.02% 4,868,000
2023-01-11 2023-01-09 4.741 1,084,042 +76,574 0.02% 5,138,901
2022-12-29 2022-12-23 4.584 1,007,468 -76,574 0.02% 4,618,021
2022-12-15 2022-12-13 4.623 1,084,042 +76,574 0.02% 5,011,491
2022-12-14 2022-12-12 4.623 1,007,468 -76,574 0.02% 4,657,492
2022-12-09 2022-12-07 4.545 1,084,042 +76,574 0.02% 4,926,550
2022-12-08 2022-12-06 4.597 1,007,468 -7,657 0.02% 4,631,178
2022-12-02 2022-11-30 4.440 1,015,125 -2,774 0.02% 4,507,295
2022-10-25 2022-10-21 4.349 1,017,899 -39,053 0.02% 4,426,561
2022-10-24 2022-10-20 4.310 1,056,952 +39,053 0.02% 4,554,983
2022-10-18 2022-10-14 4.310 1,017,899 -76,574 0.02% 4,386,682
2022-10-17 2022-10-13 4.349 1,094,473 +7,657 0.02% 4,759,560
2022-10-14 2022-10-12 4.375 1,086,816 +4,582 0.02% 4,754,648
2022-10-10 2022-10-06 4.675 1,082,234 +314,720 0.02% 5,059,665
2022-09-29 2022-09-27 4.832 767,514 +15,315 0.01% 3,708,562
2022-09-20 2022-09-16 5.106 752,199 +15,315 0.01% 3,840,847
2022-09-05 2022-09-01 5.041 736,884 +15,315 0.01% 3,714,531
2022-08-31 2022-08-29 5.158 721,569 -76,575 0.01% 3,722,138
2022-08-25 2022-08-23 5.495 798,144 +18,611 0.01% 4,386,186
2022-08-23 2022-08-19 5.522 779,533 +49,360 0.01% 4,304,756
2022-08-22 2022-08-18 5.495 730,173 +26,625 0.01% 4,012,652
2022-08-12 2022-08-10 5.536 703,548 +37,394 0.01% 3,894,557
2022-06-28 2022-06-24 5.562 666,154 -270 0.01% 3,705,373
2022-05-18 2022-05-16 6.914 666,424 +14,957 0.01% 4,607,520
2022-05-17 2022-05-13 6.777 651,467 +79,468 0.01% 4,414,822
2022-05-11 2022-05-06 6.868 571,999 -657 0.01% 3,928,552
2022-04-26 2022-04-22 6.853 572,656 +657 0.01% 3,924,344
2022-04-07 2022-04-04 6.746 571,999 +9,193 0.01% 3,858,866
2022-03-24 2022-03-22 6.746 562,806 -19,700 0.01% 3,796,848
2022-03-17 2022-03-15 6.289 582,506 -32,832 0.01% 3,663,626
2022-03-16 2022-03-14 6.442 615,338 -13,134 0.01% 3,963,828
2022-03-15 2022-03-11 6.579 628,472 -6,566 0.01% 4,134,571
2022-03-09 2022-03-07 6.564 635,038 -6,567 0.01% 4,168,096
2022-03-07 2022-03-03 6.670 641,605 -1,970 0.01% 4,279,594
2022-03-02 2022-02-28 6.640 643,575 -6,566 0.01% 4,273,133
2022-02-28 2022-02-24 6.274 650,141 -19,700 0.01% 4,079,111
2022-02-16 2022-02-14 6.366 669,841 -6,567 0.01% 4,263,917
2022-02-14 2022-02-10 6.442 676,408 +1,970 0.01% 4,357,223
2022-02-07 2022-01-31 6.244 674,438 +657 0.01% 4,211,013
2022-02-04 2022-01-27 6.289 673,781 +26,266 0.01% 4,237,693
2022-01-28 2022-01-26 6.289 647,515 -4,730 0.01% 4,072,495
2022-01-26 2022-01-24 6.274 652,245 +19,700 0.01% 4,092,312
2022-01-24 2022-01-20 6.152 632,545 -2,627 0.01% 3,891,648
2022-01-14 2022-01-12 6.122 635,172 -3,939 0.01% 3,888,464
2021-12-21 2021-12-17 5.970 639,111 +656 0.01% 3,815,251
2021-12-15 2021-12-13 6.031 638,455 -3,283 0.01% 3,850,226
2021-11-30 2021-11-26 6.091 641,738 +6,566 0.01% 3,909,115
2021-10-08 2021-10-06 6.061 635,172 -13,133 0.01% 3,849,773
2021-10-06 2021-10-04 6.107 648,305 -6,566 0.01% 3,958,991
2021-09-10 2021-09-08 6.289 654,871 -143,152 0.01% 4,118,760
2021-09-09 2021-09-07 6.305 798,023 -3,940 0.02% 5,031,257
2021-09-02 2021-08-31 6.183 801,963 +3,284 0.02% 4,958,395
2021-08-24 2021-08-20 6.137 798,679 +6,566 0.02% 4,901,602
2021-08-19 2021-08-17 6.435 792,113 +17,952 0.02% 5,097,459
2021-08-18 2021-08-16 6.466 774,161 -269 0.02% 5,006,059
2021-08-16 2021-08-12 6.435 774,430 -18,611 0.02% 4,983,665
2021-08-12 2021-08-10 6.466 793,041 -17,328 0.02% 5,128,145
2021-08-06 2021-08-04 6.513 810,369 -5,776 0.02% 5,278,077
2021-08-04 2021-08-02 6.482 816,145 -1,925 0.02% 5,290,263
2021-07-28 2021-07-26 6.544 818,070 -12,836 0.02% 5,353,728
2021-07-27 2021-07-23 6.435 830,906 -5,776 0.02% 5,347,103
2021-07-26 2021-07-22 6.435 836,682 -139,265 0.02% 5,384,273
2021-07-22 2021-07-20 6.357 975,947 -10,911 0.02% 6,204,446
2021-07-16 2021-07-14 6.295 986,858 +696 0.02% 6,212,303
2021-07-14 2021-07-12 6.311 986,162 -128 0.02% 6,223,288
2021-07-13 2021-07-09 6.311 986,290 +12,835 0.02% 6,224,095
2021-07-12 2021-07-08 6.326 973,455 +19,254 0.02% 6,158,267
2021-07-08 2021-07-06 6.342 954,201 +10,910 0.02% 6,051,330
2021-07-07 2021-07-05 6.389 943,291 +6,418 0.02% 6,026,236
2021-07-02 2021-06-29 6.373 936,873 +1,925 0.02% 5,970,636
2021-06-24 2021-06-22 6.373 934,948 -1,925 0.02% 5,958,368
2021-06-18 2021-06-16 6.404 936,873 +25,671 0.02% 5,999,832
2021-06-16 2021-06-11 6.482 911,202 +641 0.02% 5,906,423
2021-06-01 2021-05-28 6.685 910,561 +26,955 0.02% 6,086,714
2021-05-31 2021-05-27 6.653 883,606 +1,925 0.02% 5,878,995
2021-05-28 2021-05-26 6.576 881,681 +14,761 0.02% 5,797,497
2021-05-21 2021-05-18 6.825 866,920 +32,089 0.02% 5,916,566
2021-05-14 2021-05-12 6.872 834,831 +64,177 0.02% 5,736,589
2021-05-13 2021-05-11 6.825 770,654 +6,418 0.02% 5,259,569
2021-05-11 2021-05-07 7.541 764,236 +37,801 0.02% 5,762,787
2021-05-10 2021-05-06 7.606 726,435 +7,321 0.02% 5,525,378
2021-05-07 2021-05-05 7.524 719,114 +2,763 0.02% 5,410,753
2021-04-30 2021-04-28 7.409 716,351 +12,201 0.02% 5,307,764
2021-04-27 2021-04-23 7.442 704,150 +3,660 0.01% 5,240,447
2021-04-22 2021-04-20 7.508 700,490 +12,200 0.01% 5,259,139
2021-04-13 2021-04-09 7.344 688,290 +4,271 0.01% 5,054,716
2021-03-31 2021-03-29 7.213 684,019 -6,101 0.01% 4,933,647
2021-03-30 2021-03-26 7.213 690,120 +6,101 0.01% 4,977,652
2021-03-29 2021-03-25 7.098 684,019 +379 0.01% 4,855,158
2021-03-25 2021-03-23 7.213 683,640 -30,502 0.01% 4,930,914
2021-03-12 2021-03-10 7.360 714,142 -79,304 0.02% 5,256,276
2021-03-11 2021-03-09 7.278 793,446 +610 0.02% 5,774,942
2021-03-01 2021-02-25 7.475 792,836 -774 0.02% 5,926,462
2021-02-26 2021-02-24 7.377 793,610 -3,050 0.02% 5,854,191
2021-02-24 2021-02-22 7.442 796,660 +610 0.02% 5,928,927
2021-02-23 2021-02-19 7.475 796,050 -339,788 0.02% 5,950,486
2021-02-16 2021-02-09 7.180 1,135,838 -571,086 0.02% 8,155,259
2021-02-03 2021-02-01 7.409 1,706,924 -244 0.04% 12,647,360
2021-01-27 2021-01-25 7.131 1,707,168 +78,773 0.04% 12,173,425
2021-01-26 2021-01-22 7.180 1,628,395 +305,016 0.03% 11,691,793
2021-01-25 2021-01-21 7.147 1,323,379 -3,984 0.03% 9,458,407
2021-01-21 2021-01-19 7.262 1,327,363 -610 0.03% 9,639,193
2021-01-20 2021-01-18 7.278 1,327,973 -610 0.03% 9,665,392
2020-10-29 2020-10-27 7.950 1,328,583 +748,696 0.03% 10,562,767
2020-10-16 2020-10-14 7.950 579,887 -8,929 0.01% 4,610,334
2020-09-30 2020-09-28 7.557 588,816 -816,918 0.01% 4,449,670
2020-09-14 2020-09-10 7.950 1,405,734 -9,151 0.03% 11,176,148
2020-09-07 2020-09-03 7.491 1,414,885 +6,101 0.03% 10,599,481
2020-09-03 2020-09-01 8.457 1,408,784 +81,663 0.03% 11,914,120
2020-08-24 2020-08-20 8.492 1,327,121 +2,873 0.03% 11,269,682
2020-08-19 2020-08-17 8.509 1,324,248 -10,344 0.03% 11,268,328
2020-08-12 2020-08-10 8.648 1,334,592 -11,493 0.03% 11,542,137
2020-08-11 2020-08-07 8.527 1,346,085 +5,172 0.03% 11,477,568
2020-07-30 2020-07-28 7.674 1,340,913 -2,299 0.03% 10,290,121
2020-07-14 2020-07-10 7.639 1,343,212 -256,877 0.03% 10,261,017
2020-07-09 2020-07-07 7.709 1,600,089 +5,746 0.04% 12,334,717
2020-07-08 2020-07-06 7.761 1,594,343 +137,921 0.04% 12,373,653
2020-06-24 2020-06-22 7.709 1,456,422 -4,597 0.03% 11,227,221
2020-06-23 2020-06-19 7.744 1,461,019 +4,597 0.03% 11,313,505
2020-06-17 2020-06-15 7.657 1,456,422 +258,602 0.03% 11,151,190
2020-05-26 2020-05-22 7.361 1,197,820 +6,896 0.03% 8,816,846
2020-05-18 2020-05-14 7.744 1,190,924 +5,747 0.03% 9,222,005
2020-05-12 2020-05-08 8.703 1,185,177 +57,146 0.03% 10,314,163
2020-04-24 2020-04-22 8.593 1,128,031 -546 0.03% 9,693,101
2020-04-14 2020-04-08 8.282 1,128,577 -1,094 0.03% 9,347,021
2020-04-08 2020-04-06 8.227 1,129,671 -38,288 0.03% 9,294,121
2020-03-30 2020-03-26 7.624 1,167,959 +1,094 0.03% 8,904,458
2020-03-27 2020-03-25 7.551 1,166,865 -5,469 0.03% 8,810,783
2020-03-26 2020-03-24 7.405 1,172,334 +24,613 0.03% 8,680,609
2020-03-24 2020-03-20 7.350 1,147,721 +13,674 0.03% 8,435,410
2020-03-23 2020-03-19 7.313 1,134,047 +5,470 0.03% 8,293,443
2020-03-20 2020-03-18 7.825 1,128,577 +2,844 0.03% 8,831,181
2020-03-04 2020-03-02 8.538 1,125,733 -9,846 0.03% 9,611,609
2020-02-26 2020-02-24 8.812 1,135,579 +9,846 0.03% 10,007,100
2020-02-20 2020-02-18 8.757 1,125,733 -4,376 0.03% 9,858,589
2020-02-19 2020-02-17 8.739 1,130,109 -46,492 0.03% 9,876,250
2020-02-18 2020-02-14 8.757 1,176,601 -2,734 0.03% 10,304,064
2020-02-11 2020-02-07 8.648 1,179,335 +46,491 0.03% 10,198,638
2020-02-05 2020-02-03 8.392 1,132,844 +1,641 0.03% 9,506,631
2020-02-04 2020-01-31 8.392 1,131,203 -8,204 0.03% 9,492,860
2020-01-15 2020-01-13 8.611 1,139,407 +8,204 0.03% 9,811,686
2020-01-07 2020-01-03 8.465 1,131,203 +2,735 0.03% 9,575,586
2020-01-06 2020-01-02 8.428 1,128,468 -3,829 0.03% 9,511,171
2019-12-17 2019-12-13 8.428 1,132,297 +7,111 0.03% 9,543,444
2019-11-28 2019-11-26 8.703 1,125,186 +54,696 0.03% 9,792,083
2019-11-04 2019-10-31 8.520 1,070,490 +547 0.03% 9,120,368
2019-11-01 2019-10-30 8.428 1,069,943 -10,940 0.03% 9,017,900
2019-10-11 2019-10-09 8.172 1,080,883 -49,226 0.03% 8,833,444
2019-09-11 2019-09-09 7.971 1,130,109 +219 0.03% 9,008,462
2019-08-27 2019-08-23 8.292 1,129,890 +23,735 0.03% 9,368,786
2019-08-12 2019-08-08 8.198 1,106,155 -53,547 0.03% 9,068,693
2019-08-08 2019-08-06 8.142 1,159,702 +53,547 0.03% 9,442,719
2019-08-05 2019-08-01 8.292 1,106,155 +12,852 0.03% 9,171,981
2019-07-25 2019-07-23 8.553 1,093,303 -32,129 0.03% 9,351,262
2019-07-22 2019-07-18 8.553 1,125,432 +536 0.03% 9,626,068
2019-07-19 2019-07-17 8.591 1,124,896 +535 0.03% 9,663,499
2019-07-16 2019-07-12 8.479 1,124,361 -1,071 0.03% 9,532,917
2019-07-11 2019-07-09 8.385 1,125,432 +3,749 0.03% 9,436,909
2019-06-10 2019-06-05 8.404 1,121,683 -5,355 0.03% 9,426,421
2019-05-14 2019-05-09 9.266 1,127,038 +31,721 0.03% 10,443,386
2019-05-03 2019-04-30 9.266 1,095,317 -1,501 0.03% 10,149,453
2019-05-02 2019-04-29 9.305 1,096,818 +527,499 0.03% 10,206,335
2019-04-25 2019-04-23 9.325 569,319 -510 0.01% 5,308,897
2019-04-24 2019-04-18 9.364 569,829 +20,928 0.01% 5,335,979
2019-04-17 2019-04-15 9.305 548,901 -19,397 0.01% 5,107,746
2019-04-16 2019-04-12 9.364 568,298 -148,032 0.01% 5,321,642
2019-04-11 2019-04-09 9.266 716,330 +102,091 0.02% 6,637,674
2019-04-10 2019-04-08 9.286 614,239 -22,460 0.02% 5,703,709
2019-04-03 2019-04-01 9.521 636,699 -51,046 0.02% 6,061,946
2019-04-02 2019-03-29 9.560 687,745 -51,045 0.02% 6,574,896
2019-04-01 2019-03-28 9.580 738,790 -28,586 0.02% 7,077,364
2019-03-21 2019-03-19 9.266 767,376 +5,105 0.02% 7,110,678
2019-03-20 2019-03-18 9.227 762,271 -56,150 0.02% 7,033,507
2019-03-18 2019-03-14 9.188 818,421 -102,092 0.02% 7,519,540
2019-03-15 2019-03-13 9.188 920,513 -102,091 0.02% 8,457,547
2019-03-14 2019-03-12 9.227 1,022,604 +153,137 0.03% 9,435,611
2019-03-08 2019-03-06 9.168 869,467 +21,950 0.02% 7,971,510
2019-03-06 2019-03-04 9.266 847,517 +25,522 0.02% 7,853,282
2019-03-01 2019-02-27 9.247 821,995 -612 0.02% 7,600,687
2019-02-28 2019-02-26 9.207 822,607 +153,137 0.02% 7,574,115
2019-02-25 2019-02-21 9.286 669,470 +51,045 0.02% 6,216,574
2019-02-18 2019-02-14 9.266 618,425 +102,092 0.02% 5,730,464
2019-01-24 2019-01-22 9.207 516,333 -6,126 0.01% 4,754,112
2019-01-17 2019-01-15 9.266 522,459 -95,966 0.01% 4,841,222
2019-01-16 2019-01-14 9.149 618,425 -25,522 0.02% 5,657,774
2019-01-14 2019-01-10 9.129 643,947 +25,522 0.02% 5,878,651
2019-01-10 2019-01-08 9.070 618,425 +409 0.02% 5,609,313
2019-01-08 2019-01-04 8.835 618,016 -5,615 0.02% 5,460,318
2019-01-07 2019-01-03 8.620 623,631 +102,091 0.02% 5,375,539
2019-01-04 2019-01-02 8.855 521,540 +612 0.01% 4,618,146
2018-12-12 2018-12-10 9.090 520,928 -81,673 0.01% 4,735,189
2018-12-03 2018-11-29 8.874 602,601 -102,091 0.02% 5,347,733
2018-11-30 2018-11-28 8.659 704,692 +172 0.02% 6,101,874
2018-11-20 2018-11-16 8.522 704,520 -1,531 0.02% 6,003,773
2018-11-06 2018-11-02 8.581 706,051 -1,531 0.02% 6,058,315
2018-10-25 2018-10-23 8.659 707,582 -12,762 0.02% 6,126,899
2018-10-24 2018-10-22 8.718 720,344 -510 0.02% 6,279,739
2018-10-22 2018-10-18 8.933 720,854 +16,845 0.02% 6,439,525
2018-10-19 2018-10-16 8.914 704,009 +1,502 0.02% 6,275,253
2018-10-03 2018-09-28 8.933 702,507 -25,523 0.02% 6,275,627
2018-09-28 2018-09-26 8.698 728,030 +25,523 0.02% 6,332,481
2018-08-28 2018-08-24 8.522 702,507 +14,590 0.02% 5,987,105
2018-08-21 2018-08-17 8.803 687,917 +200 0.02% 6,055,435
2018-07-26 2018-07-24 8.923 687,717 +14,996 0.02% 6,136,224
2018-07-25 2018-07-23 8.963 672,721 +28,991 0.02% 6,029,338
2018-07-24 2018-07-20 9.003 643,730 +55,984 0.02% 5,795,259
2018-06-26 2018-06-22 8.983 587,746 -500 0.02% 5,279,498
2018-06-19 2018-06-14 8.983 588,246 +64,981 0.02% 5,283,989
2018-06-12 2018-06-08 9.123 523,265 +500 0.01% 4,773,568
2018-06-08 2018-06-06 9.283 522,765 -1,500 0.01% 4,852,674
2018-05-18 2018-05-16 9.163 524,265 -60,482 0.01% 4,803,668
2018-05-14 2018-05-10 10.288 584,747 +25,327 0.02% 6,016,166
2018-05-09 2018-05-07 10.184 559,420 +57,863 0.02% 5,697,097
2018-05-08 2018-05-04 10.205 501,557 -478 0.01% 5,118,312
2018-04-27 2018-04-25 9.933 502,035 -1,435 0.01% 4,986,712
2018-04-10 2018-04-06 9.619 503,470 -14,346 0.01% 4,843,040
2018-03-23 2018-03-21 9.661 517,816 +6,790 0.01% 5,002,696
2018-02-14 2018-02-12 9.285 511,026 +4,782 0.01% 4,744,742
2018-02-13 2018-02-09 9.327 506,244 -47,820 0.01% 4,721,515
2018-02-06 2018-02-02 9.264 554,064 -577,192 0.02% 5,132,753
2018-02-02 2018-01-31 9.431 1,131,256 -23,911 0.03% 10,669,010
2018-01-25 2018-01-23 9.410 1,155,167 -19,128 0.03% 10,870,361
2018-01-23 2018-01-19 9.431 1,174,295 +6,217 0.03% 11,074,916
2018-01-22 2018-01-18 9.598 1,168,078 +33,474 0.03% 11,211,693
2018-01-04 2018-01-02 9.515 1,134,604 -4,782 0.03% 10,795,490
2017-12-18 2017-12-14 9.703 1,139,386 +4,782 0.03% 11,055,427
2017-12-07 2017-12-05 9.536 1,134,604 -956 0.03% 10,819,217
2017-11-29 2017-11-27 9.536 1,135,560 -4,782 0.03% 10,828,333
2017-11-20 2017-11-16 9.097 1,140,342 -96 0.03% 10,373,159
2017-11-06 2017-11-02 8.950 1,140,438 -191 0.03% 10,207,094
2017-10-25 2017-10-23 9.013 1,140,629 -2,377 0.03% 10,280,361
2017-10-23 2017-10-19 9.013 1,143,006 +47,820 0.03% 10,301,784
2017-10-18 2017-10-16 8.867 1,095,186 +3,348 0.03% 9,710,474
2017-10-17 2017-10-13 8.846 1,091,838 +3,826 0.03% 9,657,956
2017-10-04 2017-09-29 8.846 1,088,012 -19,129 0.03% 9,624,113
2017-09-27 2017-09-25 8.825 1,107,141 -10,520 0.03% 9,770,169
2017-09-22 2017-09-20 8.867 1,117,661 +10,520 0.03% 9,909,748
2017-09-15 2017-09-13 8.846 1,107,141 +1,435 0.03% 9,793,321
2017-09-06 2017-09-04 8.992 1,105,706 -287 0.03% 9,942,482
2017-09-01 2017-08-30 9.097 1,105,993 +7,173 0.03% 10,060,702
2017-08-29 2017-08-25 9.574 1,098,820 +21,209 0.03% 10,520,205
2017-08-11 2017-08-09 9.531 1,077,611 +5,628 0.03% 10,271,192
2017-07-19 2017-07-17 9.297 1,071,983 +94 0.03% 9,966,110
2017-07-17 2017-07-13 9.297 1,071,889 -4,690 0.03% 9,965,236
2017-06-20 2017-06-16 9.276 1,076,579 +1,876 0.03% 9,985,883
2017-06-05 2017-06-01 9.681 1,074,703 -281 0.03% 10,403,887
2017-05-25 2017-05-23 9.553 1,074,984 +469 0.03% 10,269,075
2017-05-22 2017-05-18 9.531 1,074,515 -3,283 0.03% 10,241,682
2017-05-09 2017-05-05 9.340 1,077,798 -94 0.03% 10,066,136
2017-05-08 2017-05-04 9.340 1,077,892 -188 0.03% 10,067,014
2017-04-20 2017-04-18 9.681 1,078,080 -2,813 0.03% 10,436,578
2017-03-29 2017-03-27 9.425 1,080,893 -1,876 0.03% 10,187,234
2017-03-27 2017-03-23 9.681 1,082,769 +2,345 0.03% 10,481,971
2017-03-24 2017-03-22 9.702 1,080,424 +1,406 0.03% 10,482,308
2017-03-23 2017-03-21 9.937 1,079,018 +7,035 0.03% 10,721,755
2017-03-21 2017-03-17 11.008 1,071,983 +45,026 0.03% 11,800,481
2017-03-17 2017-03-15 10.563 1,026,957 -450 0.03% 10,848,070
2017-03-10 2017-03-08 10.452 1,027,407 -8,993 0.03% 10,738,584
2017-03-08 2017-03-06 10.474 1,036,400 -1,799 0.03% 10,855,628
2017-03-07 2017-03-03 10.630 1,038,199 +4,946 0.03% 11,036,087
2017-02-27 2017-02-23 10.363 1,033,253 +3,148 0.03% 10,707,775
2017-02-22 2017-02-20 10.385 1,030,105 +2,248 0.03% 10,698,059
2017-02-21 2017-02-17 10.474 1,027,857 -94,430 0.03% 10,766,145
2017-02-20 2017-02-16 10.341 1,122,287 -990 0.03% 11,605,491
2017-02-17 2017-02-15 10.296 1,123,277 +96,679 0.03% 11,565,768
2017-02-16 2017-02-14 10.296 1,026,598 -42,718 0.03% 10,570,318
2017-02-15 2017-02-13 10.163 1,069,316 +42,718 0.03% 10,867,481
2017-02-08 2017-02-06 10.541 1,026,598 -1,349 0.03% 10,821,448
2017-02-07 2017-02-03 10.563 1,027,947 -2,248 0.03% 10,858,528
2017-02-01 2017-01-25 10.474 1,030,195 -899 0.03% 10,790,634
2017-01-26 2017-01-24 10.497 1,031,094 -1,349 0.03% 10,822,981
2017-01-20 2017-01-18 10.274 1,032,443 +1,349 0.03% 10,607,540
2017-01-19 2017-01-17 10.230 1,031,094 -2,249 0.03% 10,547,820
2017-01-18 2017-01-16 10.185 1,033,343 -8,094 0.03% 10,524,867
2016-12-23 2016-12-21 9.451 1,041,437 +1,349 0.03% 9,843,024
2016-12-19 2016-12-15 9.763 1,040,088 -3,597 0.03% 10,154,095
2016-12-16 2016-12-14 9.918 1,043,685 +3,914 0.03% 10,351,682
2016-12-13 2016-12-09 10.163 1,039,771 +8,094 0.03% 10,567,215
2016-12-08 2016-12-06 10.119 1,031,677 +450 0.03% 10,439,069
2016-12-06 2016-12-02 9.963 1,031,227 -900 0.03% 10,273,985
2016-11-30 2016-11-28 9.696 1,032,127 -2,698 0.03% 10,007,515
2016-11-25 2016-11-23 9.763 1,034,825 +900 0.03% 10,102,714
2016-11-15 2016-11-11 9.718 1,033,925 -5,396 0.03% 10,047,942
2016-11-07 2016-11-03 10.074 1,039,321 +17,986 0.03% 10,470,189
2016-10-17 2016-10-13 10.474 1,021,335 -2,248 0.03% 10,697,831
2016-10-14 2016-10-12 10.541 1,023,583 +41,819 0.03% 10,789,667
2016-10-12 2016-10-07 10.563 981,764 -135,350 0.03% 10,370,683
2016-10-04 2016-09-30 10.586 1,117,114 +449 0.03% 11,825,270
2016-09-30 2016-09-28 10.875 1,116,665 -3,237 0.03% 12,143,347
2016-09-29 2016-09-27 10.897 1,119,902 +2,248 0.03% 12,203,453
2016-09-19 2016-09-14 10.986 1,117,654 +1,799 0.03% 12,278,377
2016-09-15 2016-09-13 10.941 1,115,855 -4,497 0.03% 12,208,983
2016-09-09 2016-09-07 11.053 1,120,352 +2,248 0.03% 12,382,762
2016-09-06 2016-09-02 11.186 1,118,104 +6,746 0.03% 12,507,106
2016-08-29 2016-08-25 11.347 1,111,358 +17,993 0.03% 12,611,110
2016-08-26 2016-08-24 11.347 1,093,365 +442 0.03% 12,406,935
2016-08-25 2016-08-23 11.393 1,092,923 +2,212 0.03% 12,451,329
2016-08-22 2016-08-18 11.574 1,090,711 +1,327 0.03% 12,623,369
2016-08-16 2016-08-12 11.980 1,089,384 -14,156 0.03% 13,051,261
2016-08-04 2016-08-01 12.952 1,103,540 +14,156 0.03% 14,293,491
2016-08-01 2016-07-28 12.726 1,089,384 +2,212 0.03% 13,863,886
2016-07-29 2016-07-27 12.726 1,087,172 +2,212 0.03% 13,835,736
2016-07-26 2016-07-22 12.998 1,084,960 +2,212 0.03% 14,101,885
2016-07-25 2016-07-21 12.907 1,082,748 -1,769 0.03% 13,975,235
2016-07-22 2016-07-20 12.817 1,084,517 +1,769 0.03% 13,900,007
2016-07-15 2016-07-13 12.500 1,082,748 -442 0.03% 13,534,684
2016-07-13 2016-07-11 12.297 1,083,190 +1,769 0.03% 13,319,844
2016-07-12 2016-07-08 12.297 1,081,421 -15,041 0.03% 13,298,091
2016-07-08 2016-07-06 11.822 1,096,462 +11,060 0.03% 12,962,563
2016-07-07 2016-07-05 11.800 1,085,402 +176,956 0.03% 12,807,275
2016-07-06 2016-07-04 11.935 908,446 -4,424 0.03% 10,842,480
2016-06-22 2016-06-20 11.280 912,870 -14,599 0.03% 10,296,867
2016-06-10 2016-06-07 11.800 927,469 -4,866 0.03% 10,943,734
2016-06-02 2016-05-31 11.461 932,335 +419 0.03% 10,685,025
2016-05-10 2016-05-06 12.288 931,916 -7,963 0.03% 11,451,443
2016-05-09 2016-05-05 12.101 939,879 +30,448 0.03% 11,373,638
2016-04-21 2016-04-19 12.428 909,431 -8,561 0.03% 11,302,619
2016-04-20 2016-04-18 12.195 917,992 -4,281 0.03% 11,194,562
2016-04-15 2016-04-13 12.148 922,273 +2,141 0.03% 11,203,676
2016-04-14 2016-04-12 12.148 920,132 -17,551 0.03% 11,177,667
2016-04-11 2016-04-07 11.891 937,683 -3,852 0.03% 11,149,914
2016-04-08 2016-04-06 11.938 941,535 -856 0.03% 11,239,709
2016-03-18 2016-03-16 11.517 942,391 -5,565 0.03% 10,853,648
2016-03-07 2016-03-03 11.167 947,956 -856 0.03% 10,585,558
2016-03-04 2016-03-02 11.120 948,812 -21,403 0.03% 10,550,786
2016-03-02 2016-02-29 11.541 970,215 +2,568 0.03% 11,196,767
2016-03-01 2016-02-26 11.797 967,647 -3,424 0.03% 11,415,792
2016-02-25 2016-02-23 11.260 971,071 +2,996 0.03% 10,934,419
2016-02-23 2016-02-19 11.073 968,075 +13,270 0.03% 10,719,760
2016-02-05 2016-02-03 10.980 954,805 +94,601 0.03% 10,483,595
2016-02-04 2016-02-02 11.003 860,204 -6,421 0.03% 9,464,988
2016-01-19 2016-01-15 10.232 866,625 +62,068 0.03% 8,867,537
2016-01-15 2016-01-13 10.302 804,557 +1,284 0.02% 8,288,828
2016-01-11 2016-01-07 10.302 803,273 +4,281 0.02% 8,275,599
2015-12-23 2015-12-21 10.606 798,992 +8,561 0.02% 8,474,147
2015-12-18 2015-12-16 10.513 790,431 +14,554 0.02% 8,309,486
2015-12-11 2015-12-09 10.629 775,877 -856 0.02% 8,247,114
2015-12-03 2015-12-01 10.816 776,733 -98,453 0.02% 8,401,376
2015-12-02 2015-11-30 10.956 875,186 +12,842 0.03% 9,588,947
2015-11-27 2015-11-25 10.746 862,344 +124,136 0.03% 9,266,934
2015-11-17 2015-11-13 9.999 738,208 -8,561 0.02% 7,381,085
2015-11-06 2015-11-04 10.022 746,769 +8,561 0.02% 7,484,129
2015-10-28 2015-10-26 9.905 738,208 -1,712 0.02% 7,312,103
2015-10-13 2015-10-09 9.695 739,920 -4,281 0.02% 7,173,491
2015-10-09 2015-10-07 9.788 744,201 +1,285 0.02% 7,284,537
2015-10-07 2015-10-05 9.648 742,916 +64 0.02% 7,167,826
2015-09-30 2015-09-25 9.578 742,852 +29,536 0.02% 7,115,147
2015-09-29 2015-09-24 9.531 713,316 +227,299 0.02% 6,798,918
2015-08-26 2015-08-24 9.508 486,017 +428 0.02% 4,621,081
2015-08-24 2015-08-20 10.895 485,589 +8,725 0.02% 5,290,620
2015-08-17 2015-08-13 10.943 476,864 +421 0.02% 5,218,247
2015-08-13 2015-08-11 11.133 476,443 -1,987 0.02% 5,304,312
2015-08-07 2015-08-05 10.705 478,430 -8,827 0.02% 5,121,570
2015-08-06 2015-08-04 10.943 487,257 -84,494 0.02% 5,331,976
2015-08-04 2015-07-31 11.038 571,751 +6,306 0.02% 6,310,985
2015-07-31 2015-07-29 10.848 565,445 -841 0.02% 6,133,769
2015-07-30 2015-07-28 10.586 566,286 -44,139 0.02% 5,994,709
2015-07-29 2015-07-27 10.515 610,425 -37,833 0.02% 6,418,401
2015-07-21 2015-07-17 10.562 648,258 +8,408 0.02% 6,847,044
2015-07-13 2015-07-09 10.253 639,850 +37,412 0.02% 6,560,360
2015-07-10 2015-07-08 9.825 602,438 +421 0.02% 5,918,813
2015-07-08 2015-07-06 10.467 602,017 -50,444 0.02% 6,301,351
2015-07-07 2015-07-03 10.943 652,461 +99,627 0.02% 7,139,777
2015-07-03 2015-06-30 11.014 552,834 +85,334 0.02% 6,089,028
2015-07-02 2015-06-29 11.086 467,500 -5,045 0.01% 5,182,505
2015-06-30 2015-06-26 11.395 472,545 +4,204 0.01% 5,384,569
2015-06-29 2015-06-25 11.442 468,341 -20,598 0.01% 5,358,947
2015-06-26 2015-06-24 11.181 488,939 +21,018 0.02% 5,466,694
2015-06-25 2015-06-23 11.347 467,921 -84 0.01% 5,309,616
2015-06-23 2015-06-19 11.181 468,005 -4,203 0.01% 5,232,637
2015-06-22 2015-06-18 11.133 472,208 +21,270 0.01% 5,257,163
2015-06-19 2015-06-17 11.181 450,938 -8,386 0.01% 5,041,815
2015-06-18 2015-06-16 11.038 459,324 +21,019 0.01% 5,070,016
2015-06-17 2015-06-15 11.228 438,305 +25,222 0.01% 4,921,423
2015-06-16 2015-06-12 11.371 413,083 +67,258 0.01% 4,697,183
2015-06-15 2015-06-11 11.395 345,825 +21,019 0.01% 3,940,616
2015-06-12 2015-06-10 11.300 324,806 -253 0.01% 3,670,201
2015-06-10 2015-06-08 11.276 325,059 +1,261 0.01% 3,665,327
2015-06-09 2015-06-05 11.538 323,798 -2,942 0.01% 3,735,839
2015-06-08 2015-06-04 11.419 326,740 +20,598 0.01% 3,730,919
2015-06-04 2015-06-02 11.490 306,142 +420 0.01% 3,517,566
2015-06-03 2015-06-01 11.680 305,722 +421 0.01% 3,570,922
2015-06-01 2015-05-28 11.871 305,301 -841 0.01% 3,624,107
2015-05-28 2015-05-26 11.966 306,142 -113,919 0.01% 3,663,221
2015-05-27 2015-05-22 11.990 420,061 +114,760 0.01% 5,036,341
2015-05-26 2015-05-21 11.990 305,301 +840 0.01% 3,660,421
2015-05-18 2015-05-14 12.037 304,461 +421 0.01% 3,664,835
2015-05-11 2015-05-07 13.049 304,040 +19,383 0.01% 3,967,293
2015-05-06 2015-05-04 13.219 284,657 -410 0.01% 3,762,971
2015-05-04 2015-04-29 12.780 285,067 -186,553 0.01% 3,643,242
2015-04-30 2015-04-28 12.780 471,620 +189,423 0.02% 6,027,445
2015-04-28 2015-04-24 12.390 282,197 +246 0.01% 3,496,438
2015-04-27 2015-04-23 12.366 281,951 -4,100 0.01% 3,486,513
2015-04-24 2015-04-22 12.341 286,051 -11,480 0.01% 3,530,236
2015-04-23 2015-04-21 12.414 297,531 -17,630 0.01% 3,693,684
2015-04-22 2015-04-20 12.219 315,161 -4,920 0.01% 3,851,057
2015-04-21 2015-04-17 12.317 320,081 +2,050 0.01% 3,942,403
2015-04-16 2015-04-14 12.463 318,031 -1,640 0.01% 3,963,694
2015-04-15 2015-04-13 12.488 319,671 -4,101 0.01% 3,991,930
2015-04-13 2015-04-09 12.268 323,772 -1,640 0.01% 3,972,071
2015-04-10 2015-04-08 12.317 325,412 +2,050 0.01% 4,008,064
2015-04-09 2015-04-02 12.219 323,362 +15,581 0.01% 3,951,268
2015-04-08 2015-04-01 11.683 307,781 +1,230 0.01% 3,595,730
2015-04-02 2015-03-31 11.536 306,551 -112,342 0.01% 3,536,500
2015-04-01 2015-03-30 11.341 418,893 +2,460 0.01% 4,750,790
2015-03-31 2015-03-27 11.683 416,433 +4,100 0.01% 4,865,085
2015-03-27 2015-03-25 11.658 412,333 -4,100 0.01% 4,807,129
2015-03-20 2015-03-18 11.293 416,433 -4,100 0.01% 4,702,577
2015-03-19 2015-03-17 11.512 420,533 -21,320 0.01% 4,841,187
2015-03-17 2015-03-13 11.756 441,853 -820 0.01% 5,194,391
2015-03-09 2015-03-05 12.024 442,673 -1,230 0.01% 5,322,795
2015-03-04 2015-03-02 12.049 443,903 -32,391 0.01% 5,348,411
2015-02-25 2015-02-23 11.951 476,294 -28,700 0.02% 5,692,210
2015-02-16 2015-02-12 12.024 504,994 -11,070 0.02% 6,072,156
2015-02-12 2015-02-10 12.853 516,064 -20,501 0.02% 6,633,213
2015-02-11 2015-02-09 12.902 536,565 +4,100 0.02% 6,922,895
2015-02-10 2015-02-06 13.049 532,465 -12,300 0.02% 6,947,917
2015-02-03 2015-01-30 12.585 544,765 +12,300 0.02% 6,855,966
2015-01-28 2015-01-26 12.829 532,465 +3,280 0.02% 6,831,036
2015-01-27 2015-01-23 13.000 529,185 +28,701 0.02% 6,879,304
2015-01-26 2015-01-22 12.707 500,484 +58,221 0.02% 6,359,715
2015-01-21 2015-01-19 12.805 442,263 -8,200 0.01% 5,663,040
2015-01-16 2015-01-14 12.927 450,463 +8,200 0.01% 5,822,973
2015-01-02 2014-12-29 12.829 442,263 +1,230 0.01% 5,673,827
2014-12-29 2014-12-22 13.122 441,033 -4,920 0.01% 5,787,128
2014-12-22 2014-12-18 13.561 445,953 -7,380 0.01% 6,047,469
2014-12-15 2014-12-11 13.073 453,333 -820 0.01% 5,926,412
2014-12-04 2014-12-02 12.414 454,153 -166,873 0.01% 5,638,060
2014-12-03 2014-12-01 12.390 621,026 -94,711 0.02% 7,694,550
2014-12-02 2014-11-28 12.683 715,737 -3,444 0.02% 9,077,506
2014-11-25 2014-11-21 12.585 719,181 -4,100 0.02% 9,051,023
2014-11-21 2014-11-19 12.366 723,281 -1,230 0.02% 8,943,855
2014-11-19 2014-11-17 12.585 724,511 +41,000 0.02% 9,118,102
2014-11-18 2014-11-14 12.634 683,511 +12,710 0.02% 8,635,451
2014-11-17 2014-11-13 12.366 670,801 +28,701 0.02% 8,294,905
2014-11-12 2014-11-10 12.073 642,100 +2,870 0.02% 7,752,069
2014-11-07 2014-11-05 11.927 639,230 -820 0.02% 7,623,875
2014-11-05 2014-11-03 12.097 640,050 +2,050 0.02% 7,742,930
2014-11-04 2014-10-31 12.024 638,000 -164 0.02% 7,671,448
2014-10-27 2014-10-23 11.951 638,164 +20,500 0.02% 7,626,726
2014-10-20 2014-10-16 11.878 617,664 +1,640 0.02% 7,336,535
2014-10-14 2014-10-10 12.097 616,024 -4,100 0.02% 7,452,278
2014-09-30 2014-09-26 12.366 620,124 +4,100 0.02% 7,668,250
2014-09-26 2014-09-24 12.341 616,024 +4,100 0.02% 7,602,526
2014-09-24 2014-09-22 12.219 611,924 -1,230 0.02% 7,477,303
2014-09-17 2014-09-15 12.000 613,154 -12,300 0.02% 7,357,740
2014-09-16 2014-09-12 12.171 625,454 -4,100 0.02% 7,612,121
2014-09-15 2014-09-11 12.488 629,554 -29,930 0.02% 7,861,632
2014-09-12 2014-09-10 12.171 659,484 -12,301 0.02% 8,026,285
2014-09-10 2014-09-05 12.171 671,785 -41,000 0.02% 8,175,995
2014-09-08 2014-09-04 11.902 712,785 -28,291 0.02% 8,483,755
2014-09-05 2014-09-03 12.244 741,076 +4,100 0.02% 9,073,529
2014-08-29 2014-08-27 12.195 736,976 +31,571 0.02% 8,987,380
2014-08-26 2014-08-22 12.612 705,405 -20,500 0.02% 8,896,353
2014-08-25 2014-08-21 12.414 725,905 +70,607 0.02% 9,011,287
2014-08-19 2014-08-15 12.191 655,298 +42,056 0.02% 7,988,938
2014-08-15 2014-08-13 12.092 613,242 -4,044 0.02% 7,415,562
2014-08-14 2014-08-12 12.241 617,286 +24,263 0.02% 7,556,052
2014-08-12 2014-08-08 12.167 593,023 +3,235 0.02% 7,215,060
2014-08-11 2014-08-07 12.018 589,788 -6,065 0.02% 7,088,193
2014-08-08 2014-08-06 11.870 595,853 -3,236 0.02% 7,072,675
2014-08-07 2014-08-05 11.944 599,089 -27,902 0.02% 7,155,530
2014-08-06 2014-08-04 11.697 626,991 -16,176 0.02% 7,333,744
2014-08-05 2014-08-01 11.598 643,167 +20,220 0.02% 7,459,331
2014-08-04 2014-07-31 11.796 622,947 -20,220 0.02% 7,348,062
2014-08-01 2014-07-30 11.672 643,167 +8,088 0.02% 7,507,046
2014-07-31 2014-07-29 11.845 635,079 -40,439 0.02% 7,522,576
2014-07-30 2014-07-28 11.870 675,518 -808 0.02% 8,018,285
2014-07-29 2014-07-25 11.993 676,326 -4,044 0.02% 8,111,499
2014-07-28 2014-07-24 12.092 680,370 +404 0.02% 8,227,300
2014-07-25 2014-07-23 12.092 679,966 +3,640 0.02% 8,222,414
2014-07-24 2014-07-22 11.993 676,326 +4,043 0.02% 8,111,499
2014-07-23 2014-07-21 12.018 672,283 +154,476 0.02% 8,079,634
2014-07-22 2014-07-18 11.919 517,807 +4,044 0.02% 6,171,891
2014-07-16 2014-07-14 11.870 513,763 -20,219 0.02% 6,098,280
2014-07-15 2014-07-11 11.623 533,982 +8,087 0.02% 6,206,229
2014-07-14 2014-07-10 11.721 525,895 -3,639 0.02% 6,164,256
2014-07-11 2014-07-09 11.672 529,534 -21,028 0.02% 6,180,721
2014-07-10 2014-07-08 11.499 550,562 -2,022 0.02% 6,330,857
2014-07-08 2014-07-04 11.474 552,584 +8,088 0.02% 6,340,443
2014-07-07 2014-07-03 11.746 544,496 +42,460 0.02% 6,395,752
2014-07-04 2014-07-02 11.845 502,036 -4,044 0.02% 5,946,668
2014-07-03 2014-06-30 11.425 506,080 +18,198 0.02% 5,781,819
2014-07-02 2014-06-27 11.623 487,882 +809 0.02% 5,670,430
2014-06-30 2014-06-26 11.252 487,073 +404 0.02% 5,480,356
2014-06-27 2014-06-25 11.054 486,669 -809 0.02% 5,379,532
2014-06-25 2014-06-23 10.510 487,478 +405 0.02% 5,123,270
2014-06-24 2014-06-20 10.732 487,073 -20,220 0.02% 5,227,416
2014-06-20 2014-06-18 10.337 507,293 +4,044 0.02% 5,243,708
2014-06-19 2014-06-17 10.287 503,249 -40,439 0.02% 5,177,017
2014-06-18 2014-06-16 10.460 543,688 -4,852 0.02% 5,687,134
2014-06-17 2014-06-13 10.436 548,540 -28,712 0.02% 5,724,322
2014-06-13 2014-06-11 10.559 577,252 +14,963 0.02% 6,095,322
2014-06-11 2014-06-09 10.386 562,289 -243 0.02% 5,839,991
2014-06-10 2014-06-06 10.337 562,532 +2,022 0.02% 5,814,693
2014-06-03 2014-05-29 10.584 560,510 -2,022 0.02% 5,932,400
2014-05-30 2014-05-28 10.609 562,532 +2,022 0.02% 5,967,712
2014-05-29 2014-05-27 10.782 560,510 +8,896 0.02% 6,043,286
2014-05-28 2014-05-26 10.337 551,614 +5,662 0.02% 5,701,838
2014-05-27 2014-05-23 10.534 545,952 -32,351 0.02% 5,751,318
2014-05-23 2014-05-21 10.460 578,303 -7,683 0.02% 6,049,216
2014-05-21 2014-05-19 10.856 585,986 +17,793 0.02% 6,361,435
2014-05-20 2014-05-16 10.460 568,193 +7,683 0.02% 5,943,463
2014-05-16 2014-05-14 10.312 560,510 +3,235 0.02% 5,779,932
2014-05-14 2014-05-12 10.040 557,275 +809 0.02% 5,594,985
2014-05-13 2014-05-09 10.691 556,466 -1,909 0.02% 5,949,109
2014-05-12 2014-05-08 10.716 558,375 +63,856 0.02% 5,983,799
2014-05-08 2014-05-05 10.486 494,519 +25,805 0.02% 5,185,658
2014-05-05 2014-04-30 10.589 468,714 +4,692 0.02% 4,963,011
2014-04-28 2014-04-24 10.256 464,022 -3,910 0.02% 4,759,047
2014-04-22 2014-04-16 9.975 467,932 +3,910 0.02% 4,667,500
2014-04-16 2014-04-14 10.256 464,022 -4,692 0.02% 4,759,047
2014-04-15 2014-04-11 10.205 468,714 -391 0.02% 4,783,192
2014-04-03 2014-04-01 10.000 469,105 -3,910 0.02% 4,691,199
2014-04-01 2014-03-28 9.949 473,015 +704 0.02% 4,706,104
2014-03-31 2014-03-27 9.898 472,311 +1,173 0.02% 4,674,940
2014-03-26 2014-03-24 9.693 471,138 +23,459 0.02% 4,566,930
2014-03-24 2014-03-20 9.514 447,679 +34,407 0.02% 4,259,383
2014-03-21 2014-03-19 9.770 413,272 +28,933 0.01% 4,037,721
2014-03-20 2014-03-18 10.103 384,339 -82,889 0.01% 3,882,832
2014-03-18 2014-03-14 9.642 467,228 -782 0.02% 4,505,129
2014-03-17 2014-03-13 9.770 468,010 +89,145 0.02% 4,572,519
2014-03-14 2014-03-12 9.591 378,865 +782 0.01% 3,633,731
2014-03-11 2014-03-07 9.591 378,083 -19,940 0.01% 3,626,231
2014-03-10 2014-03-06 9.540 398,023 -5,474 0.01% 3,797,117
2014-03-07 2014-03-05 9.642 403,497 +19,940 0.01% 3,890,619
2014-03-06 2014-03-04 9.642 383,557 +7,820 0.01% 3,698,352
2014-03-05 2014-03-03 9.668 375,737 -5,865 0.01% 3,632,560
2014-03-04 2014-02-28 9.438 381,602 -22,677 0.01% 3,601,422
2014-03-03 2014-02-27 9.207 404,279 +391 0.01% 3,722,380
2014-02-27 2014-02-25 9.054 403,888 +19,549 0.01% 3,656,800
2014-02-21 2014-02-19 9.233 384,339 -15,639 0.01% 3,548,613
2014-02-18 2014-02-14 8.824 399,978 -17,595 0.01% 3,529,330
2014-02-17 2014-02-13 8.849 417,573 -66,468 0.01% 3,695,264
2014-02-13 2014-02-11 8.773 484,041 +7,820 0.02% 4,246,325
2014-02-12 2014-02-10 8.798 476,221 +2,737 0.02% 4,189,903
2014-02-11 2014-02-07 8.645 473,484 +76,243 0.02% 4,093,163
2014-01-29 2014-01-27 8.722 397,241 +7,819 0.01% 3,464,539
2014-01-24 2014-01-22 9.207 389,422 +235 0.01% 3,585,585
2014-01-23 2014-01-21 9.054 389,187 -3,910 0.01% 3,523,697
2014-01-22 2014-01-20 8.875 393,097 +7,820 0.01% 3,488,721
2014-01-17 2014-01-15 9.028 385,277 +3,910 0.01% 3,478,442
2014-01-16 2014-01-14 9.156 381,367 -3,910 0.01% 3,491,911
2014-01-13 2014-01-09 9.028 385,277 -1,564 0.01% 3,478,442
2014-01-10 2014-01-08 9.054 386,841 -31,279 0.01% 3,502,457
2014-01-02 2013-12-27 8.747 418,120 -19,550 0.01% 3,657,329
2013-12-30 2013-12-24 8.773 437,670 -7,819 0.02% 3,839,529
2013-12-27 2013-12-20 8.594 445,489 -179,855 0.02% 3,828,364
2013-12-23 2013-12-19 8.108 625,344 +117,297 0.02% 5,070,085
2013-12-20 2013-12-18 8.338 508,047 +1,173 0.02% 4,236,025
2013-12-19 2013-12-17 8.415 506,874 +19,158 0.02% 4,265,136
2013-12-18 2013-12-16 8.312 487,716 -19,549 0.02% 4,054,034
2013-12-17 2013-12-13 8.184 507,265 +11,729 0.02% 4,151,661
2013-12-16 2013-12-12 8.210 495,536 +58,648 0.02% 4,068,340
2013-12-13 2013-12-11 8.338 436,888 -9,774 0.02% 3,642,711
2013-12-10 2013-12-06 8.619 446,662 +11,729 0.02% 3,849,869
2013-12-09 2013-12-05 8.619 434,933 -39,098 0.02% 3,748,774
2013-12-06 2013-12-04 8.670 474,031 +19,549 0.02% 4,110,015
2013-12-05 2013-12-03 8.670 454,482 -15,640 0.02% 3,940,519
2013-12-04 2013-12-02 8.670 470,122 -39,098 0.02% 4,076,123
2013-12-03 2013-11-29 8.594 509,220 -5,474 0.02% 4,376,045
2013-11-28 2013-11-26 8.670 514,694 -19,550 0.02% 4,462,578
2013-11-25 2013-11-21 8.568 534,244 +39,099 0.02% 4,577,427
2013-11-22 2013-11-20 8.594 495,145 +782 0.02% 4,255,089
2013-11-21 2013-11-19 8.594 494,363 +78,198 0.02% 4,248,369
2013-11-13 2013-11-11 8.747 416,165 -19,550 0.01% 3,640,229
2013-11-11 2013-11-07 8.901 435,715 -98,529 0.02% 3,878,098
2013-11-06 2013-11-04 8.952 534,244 -78 0.02% 4,782,387
2013-10-30 2013-10-28 9.080 534,322 +35,189 0.02% 4,851,415
2013-10-28 2013-10-24 8.773 499,133 -12,902 0.02% 4,378,722
2013-10-22 2013-10-18 9.310 512,035 +4,300 0.02% 4,766,922
2013-10-21 2013-10-17 9.335 507,735 +9,384 0.02% 4,739,876
2013-10-18 2013-10-16 9.310 498,351 +32,843 0.02% 4,639,527
2013-10-17 2013-10-15 8.901 465,508 -17,985 0.02% 4,143,272
2013-10-16 2013-10-11 8.849 483,493 -391 0.02% 4,278,616
2013-10-03 2013-09-30 8.773 483,884 +17,985 0.02% 4,244,948
2013-09-25 2013-09-23 8.824 465,899 -39,099 0.02% 4,111,004
2013-09-18 2013-09-16 8.645 504,998 +782 0.02% 4,365,594
2013-09-17 2013-09-13 8.466 504,216 -19,549 0.02% 4,268,562
2013-09-16 2013-09-12 8.491 523,765 +39,099 0.02% 4,447,455
2013-09-13 2013-09-11 8.619 484,666 +8,992 0.02% 4,177,433
2013-09-12 2013-09-10 8.849 475,674 +6,647 0.02% 4,209,423
2013-09-10 2013-09-06 9.090 469,027 +8,461 0.02% 4,263,501
2013-09-05 2013-09-03 9.168 460,566 -7,678 0.02% 4,222,578
2013-08-16 2013-08-13 9.429 468,244 -11,134 0.02% 4,414,931
2013-08-09 2013-08-07 9.533 479,378 +3,455 0.02% 4,569,854
2013-08-08 2013-08-06 9.325 475,923 -5,759 0.02% 4,437,750
2013-08-05 2013-08-01 9.194 481,682 +384 0.02% 4,428,720
2013-07-30 2013-07-26 9.298 481,298 +5,759 0.02% 4,475,333
2013-07-16 2013-07-12 9.429 475,539 +7,679 0.02% 4,483,713
2013-07-11 2013-07-09 9.194 467,860 +4,607 0.02% 4,301,637
2013-06-18 2013-06-14 9.403 463,253 -768 0.02% 4,355,806
2013-06-14 2013-06-11 9.298 464,021 -1,152 0.02% 4,314,684
2013-06-11 2013-06-07 9.194 465,173 -146,279 0.02% 4,276,932
2013-06-10 2013-06-06 9.377 611,452 -162,020 0.02% 5,733,344
2013-06-07 2013-06-05 9.533 773,472 +384 0.03% 7,373,417
2013-06-04 2013-05-31 9.611 773,088 +1,920 0.03% 7,430,164
2013-06-03 2013-05-30 9.819 771,168 +7,678 0.03% 7,572,398
2013-05-28 2013-05-24 9.898 763,490 -19,197 0.03% 7,556,663
2013-05-24 2013-05-22 9.793 782,687 +19,197 0.03% 7,665,122
2013-05-23 2013-05-21 10.080 763,490 +3,840 0.03% 7,695,865
2013-05-22 2013-05-20 10.392 759,650 +12,669 0.03% 7,894,589
2013-05-20 2013-05-15 10.262 746,981 -115,180 0.03% 7,665,648
2013-05-16 2013-05-14 10.366 862,161 +16,893 0.03% 8,937,469
2013-05-15 2013-05-13 11.304 845,268 +11,518 0.03% 9,554,963
2013-05-14 2013-05-10 11.223 833,750 +27,270 0.03% 9,357,443
2013-05-10 2013-05-08 11.089 806,480 -7,431 0.03% 8,942,853
2013-05-09 2013-05-07 10.981 813,911 +14,119 0.03% 8,937,630
2013-05-08 2013-05-06 10.847 799,792 +2,972 0.03% 8,674,958
2013-05-07 2013-05-03 10.847 796,820 +7,431 0.03% 8,642,722
2013-05-03 2013-04-30 10.631 789,389 +111,465 0.03% 8,392,154
2013-04-29 2013-04-25 10.604 677,924 +100,318 0.03% 7,188,901
2013-04-23 2013-04-19 10.550 577,606 -1,115 0.02% 6,094,008
2013-04-11 2013-04-09 9.985 578,721 -3,716 0.02% 5,778,677
2013-04-09 2013-04-05 10.201 582,437 +3,716 0.02% 5,941,190
2013-04-05 2013-04-02 9.824 578,721 -16,720 0.02% 5,685,221
2013-03-15 2013-03-13 9.716 595,441 -113,693 0.02% 5,785,371
2013-03-14 2013-03-12 9.797 709,134 +17,091 0.03% 6,947,283
2013-03-12 2013-03-08 9.905 692,043 +10,032 0.03% 6,854,348
2013-02-27 2013-02-25 9.743 682,011 +113,693 0.03% 6,644,851
2013-02-26 2013-02-22 9.689 568,318 -2,972 0.02% 5,506,545
2013-02-25 2013-02-21 9.797 571,290 -3,716 0.02% 5,596,845
2013-02-22 2013-02-20 9.958 575,006 +3,716 0.02% 5,726,106
2013-02-21 2013-02-19 9.958 571,290 +1,486 0.02% 5,689,101
2013-02-18 2013-02-14 10.066 569,804 +7,803 0.02% 5,735,646
2013-02-15 2013-02-08 9.824 562,001 +6,687 0.02% 5,520,968
2013-02-07 2013-02-05 9.205 555,314 +54,246 0.02% 5,111,519
2013-02-06 2013-02-04 9.393 501,068 -297 0.02% 4,706,601
2013-02-05 2013-02-01 9.528 501,365 -3,715 0.02% 4,776,860
2013-01-31 2013-01-29 8.909 505,080 -3,716 0.02% 4,499,595
2013-01-28 2013-01-24 8.936 508,796 +12,633 0.02% 4,546,394
2013-01-23 2013-01-21 8.936 496,163 +3,715 0.02% 4,433,510
2013-01-18 2013-01-16 9.205 492,448 -3,715 0.02% 4,532,854
2013-01-15 2013-01-11 8.963 496,163 +3,715 0.02% 4,446,864
2013-01-14 2013-01-10 8.989 492,448 -6,687 0.02% 4,426,823
2013-01-10 2013-01-08 9.151 499,135 +743 0.02% 4,567,538
2013-01-09 2013-01-07 9.016 498,392 -16,349 0.02% 4,493,670
2013-01-07 2013-01-03 9.124 514,741 -9,288 0.02% 4,696,494
2013-01-03 2012-12-31 9.151 524,029 -10,775 0.02% 4,795,341
2012-12-28 2012-12-24 9.205 534,804 +20,807 0.02% 4,922,730
2012-12-20 2012-12-18 9.232 513,997 +39,755 0.02% 4,745,041
2012-12-17 2012-12-13 9.043 474,242 +3,344 0.02% 4,288,689
2012-11-30 2012-11-28 8.640 470,898 -3,715 0.02% 4,068,339
2012-11-28 2012-11-26 8.613 474,613 -1,338 0.02% 4,087,661
2012-11-27 2012-11-23 8.586 475,951 -4,458 0.02% 4,086,375
2012-11-23 2012-11-21 8.586 480,409 +2,600 0.02% 4,124,650
2012-11-22 2012-11-20 8.424 477,809 +1,858 0.02% 4,025,167
2012-11-09 2012-11-07 8.155 475,951 +7,431 0.02% 3,881,416
2012-10-26 2012-10-24 8.532 468,520 -6,688 0.02% 3,997,355
2012-10-25 2012-10-22 8.559 475,208 -18,577 0.02% 4,067,206
2012-10-24 2012-10-19 8.424 493,785 +11,146 0.02% 4,159,753
2012-10-19 2012-10-17 8.155 482,639 +11,147 0.02% 3,935,957
2012-10-16 2012-10-12 8.209 471,492 +28,609 0.02% 3,870,432
2012-10-15 2012-10-11 8.263 442,883 -3,716 0.02% 3,659,423
2012-10-03 2012-09-27 8.505 446,599 +6,688 0.02% 3,798,307
2012-09-17 2012-09-13 8.478 439,911 -6,688 0.02% 3,729,586
2012-09-11 2012-09-07 8.603 446,599 +14,432 0.02% 3,841,900
2012-08-27 2012-08-23 8.192 432,167 -10,950 0.02% 3,540,148
2012-08-24 2012-08-22 8.082 443,117 +7,300 0.02% 3,581,286
2012-08-21 2012-08-17 8.137 435,817 -36,500 0.02% 3,546,167
2012-08-16 2012-08-14 7.972 472,317 +47,450 0.02% 3,765,522
2012-08-13 2012-08-09 8.548 424,867 +143,813 0.02% 3,631,669
2012-08-08 2012-08-06 8.301 281,054 +2,993 0.01% 2,333,087
2012-08-01 2012-07-30 8.383 278,061 +6,570 0.01% 2,331,096
2012-07-18 2012-07-16 8.383 271,491 -3,650 0.01% 2,276,017
2012-06-28 2012-06-26 7.890 275,141 -1,825 0.01% 2,170,933
2012-06-25 2012-06-21 7.945 276,966 +1,825 0.01% 2,200,509
2012-06-22 2012-06-20 8.055 275,141 +1,825 0.01% 2,216,161
2012-06-21 2012-06-19 8.109 273,316 +7,301 0.01% 2,216,437
2012-06-20 2012-06-18 8.109 266,015 +3,650 0.01% 2,157,230
2012-06-19 2012-06-15 8.137 262,365 +1,825 0.01% 2,134,819
2012-06-13 2012-06-11 7.945 260,540 +10,950 0.01% 2,070,003
2012-06-07 2012-06-05 7.698 249,590 -438 0.01% 1,921,463
2012-06-06 2012-06-04 7.644 250,028 -146 0.01% 1,911,135
2012-05-16 2012-05-14 7.616 250,174 -3,650 0.01% 1,905,397
2012-05-14 2012-05-10 7.726 253,824 +3,650 0.01% 1,961,013
2012-05-07 2012-05-03 8.327 250,174 +9,020 0.01% 2,083,320
2012-04-20 2012-04-18 7.930 241,154 -3,519 0.01% 1,912,250
2012-04-17 2012-04-13 8.129 244,673 -140 0.01% 1,988,832
2012-03-22 2012-03-20 8.498 244,813 -71 0.01% 2,080,424
2012-03-19 2012-03-15 8.384 244,884 -211 0.01% 2,053,187
2012-03-15 2012-03-13 9.094 245,095 +9,927 0.01% 2,228,824
2012-03-13 2012-03-09 9.094 235,168 -20,255 0.01% 2,138,551
2012-03-07 2012-03-05 8.679 255,423 -20,256 0.01% 2,216,821
2012-02-28 2012-02-24 8.886 275,679 +20,256 0.01% 2,449,785
2012-02-14 2012-02-10 7.938 255,423 -1,013 0.01% 2,027,672
2012-02-13 2012-02-09 7.998 256,436 -2,701 0.01% 2,050,906
2012-02-10 2012-02-08 8.116 259,137 +2,701 0.01% 2,103,212
2012-02-09 2012-02-07 7.731 256,436 -2,701 0.01% 1,982,543
2012-02-08 2012-02-06 7.613 259,137 -1,688 0.01% 1,972,721
2012-02-07 2012-02-03 7.790 260,825 -19,243 0.01% 2,031,926
2012-02-06 2012-02-02 7.494 280,068 -5,064 0.01% 2,098,877
2012-02-02 2012-01-31 7.257 285,132 +5,064 0.01% 2,069,260
2012-02-01 2012-01-30 7.139 280,068 -5,401 0.01% 1,999,326
2012-01-30 2012-01-26 7.050 285,469 -10,803 0.01% 2,012,514
2012-01-27 2012-01-20 6.931 296,272 +3,376 0.01% 2,053,570
2012-01-20 2012-01-18 6.931 292,896 -3,376 0.01% 2,030,170
2012-01-19 2012-01-17 6.991 296,272 -676 0.01% 2,071,122
2012-01-18 2012-01-16 6.843 296,948 +6,752 0.01% 2,031,868
2012-01-17 2012-01-13 6.783 290,196 +21,944 0.01% 1,968,475
2012-01-16 2012-01-12 6.872 268,252 +12,829 0.01% 1,843,461
2012-01-12 2012-01-10 6.991 255,423 +337 0.01% 1,785,562
2012-01-03 2011-12-29 8.027 255,086 -405 0.01% 2,047,665
2011-12-23 2011-12-21 8.253 255,491 +9,725 0.01% 2,108,470
2011-12-22 2011-12-20 8.314 245,766 -3,247 0.01% 2,043,350
2011-11-18 2011-11-16 9.515 249,013 -1,624 0.01% 2,369,396
2011-11-07 2011-11-03 9.577 250,637 +1,949 0.01% 2,400,284
2011-11-01 2011-10-28 9.854 248,688 -650 0.01% 2,450,541
2011-10-24 2011-10-20 8.561 249,338 -4,546 0.01% 2,134,472
2011-10-13 2011-10-11 8.930 253,884 +4,546 0.01% 2,267,203
2011-10-12 2011-10-10 8.591 249,338 +16,237 0.01% 2,142,150
2011-10-10 2011-10-06 8.129 233,101 -3,247 0.01% 1,894,982
2011-10-07 2011-10-04 8.345 236,348 +3,247 0.01% 1,972,324
2011-10-06 2011-10-03 8.684 233,101 -22,407 0.01% 2,024,186
2011-09-30 2011-09-27 9.546 255,508 +3,247 0.01% 2,439,065
2011-09-26 2011-09-22 10.254 252,261 -11,366 0.01% 2,586,732
2011-09-22 2011-09-20 10.593 263,627 +12,990 0.01% 2,792,579
2011-09-20 2011-09-16 10.778 250,637 -30,851 0.01% 2,701,285
2011-09-19 2011-09-15 10.655 281,488 +4,872 0.01% 2,999,115
2011-09-16 2011-09-14 10.223 276,616 -3,897 0.01% 2,827,955
2011-09-14 2011-09-09 10.947 280,513 +4,347 0.01% 3,070,868
2011-09-12 2011-09-08 10.979 276,166 +319 0.01% 3,031,918
2011-09-08 2011-09-06 10.635 275,847 +6,395 0.01% 2,933,508
2011-09-05 2011-09-01 10.853 269,452 +639 0.01% 2,924,496
2011-09-01 2011-08-30 10.228 268,813 -2,238 0.01% 2,749,401
2011-08-31 2011-08-29 10.228 271,051 -9,591 0.01% 2,772,291
2011-08-29 2011-08-25 10.259 280,642 +3,197 0.01% 2,879,165
2011-08-22 2011-08-18 10.072 277,445 -15,346 0.01% 2,794,299
2011-08-19 2011-08-17 9.915 292,791 +5,755 0.01% 2,903,067
2011-08-16 2011-08-12 9.602 287,036 -9,912 0.01% 2,756,226
2011-08-12 2011-08-10 9.540 296,948 +10,551 0.01% 2,832,829
2011-08-02 2011-07-29 10.635 286,397 -2,558 0.01% 3,045,703
2011-07-28 2011-07-26 10.791 288,955 +320 0.01% 3,118,096
2011-07-26 2011-07-22 10.760 288,635 +23,019 0.01% 3,105,614
2011-07-22 2011-07-20 10.760 265,616 -2,877 0.01% 2,857,938
2011-07-20 2011-07-18 10.822 268,493 +3,197 0.01% 2,905,689
2011-07-19 2011-07-15 10.885 265,296 -2,877 0.01% 2,887,687
2011-07-08 2011-07-06 10.666 268,173 +7,992 0.01% 2,860,286
2011-06-27 2011-06-23 10.447 260,181 +5,436 0.01% 2,718,079
2011-06-22 2011-06-20 10.290 254,745 +319 0.01% 2,621,451
2011-06-21 2011-06-17 10.103 254,426 -4,795 0.01% 2,570,420
2011-06-20 2011-06-16 9.884 259,221 -4,476 0.01% 2,562,108
2011-06-16 2011-06-14 9.634 263,697 -1,919 0.01% 2,540,364
2011-06-15 2011-06-13 9.446 265,616 -64 0.01% 2,509,004
2011-06-13 2011-06-09 10.089 265,680 -1,279 0.01% 2,680,334
2011-06-10 2011-06-08 10.056 266,959 +8,728 0.01% 2,684,605
2011-06-08 2011-06-03 10.024 258,231 -21,648 0.01% 2,588,484
2011-05-31 2011-05-27 9.280 279,879 +21,957 0.01% 2,597,333
2011-05-25 2011-05-23 9.539 257,922 +619 0.01% 2,460,288
2011-05-24 2011-05-20 9.701 257,303 +618 0.01% 2,495,983
2011-05-11 2011-05-06 9.733 256,685 -21,029 0.01% 2,498,288
2011-05-05 2011-05-03 9.830 277,714 +5,876 0.01% 2,729,901
2011-04-29 2011-04-27 10.153 271,838 +5,566 0.01% 2,760,039
2011-04-26 2011-04-20 10.218 266,272 -618 0.01% 2,720,746
2011-04-21 2011-04-19 10.315 266,890 -5,258 0.01% 2,752,951
2011-04-14 2011-04-12 10.347 272,148 -15,463 0.01% 2,815,987
2011-04-08 2011-04-06 10.509 287,611 +8,350 0.01% 3,022,486
2011-04-01 2011-03-30 10.509 279,261 -9,278 0.01% 2,934,736
2011-03-30 2011-03-28 10.671 288,539 +30,927 0.01% 3,078,888
2011-03-24 2011-03-22 10.962 257,612 -13,608 0.01% 2,823,848
2011-03-23 2011-03-21 11.091 271,220 -3,093 0.01% 3,008,093
2011-03-22 2011-03-18 10.606 274,313 +2,784 0.01% 2,909,348
2011-03-21 2011-03-17 10.056 271,529 -17,937 0.01% 2,730,562
2011-03-17 2011-03-15 10.735 289,466 -30,926 0.01% 3,107,500
2011-03-16 2011-03-14 10.962 320,392 -15,463 0.01% 3,512,019
2011-03-15 2011-03-11 10.929 335,855 -24,741 0.01% 3,670,658
2011-03-14 2011-03-10 11.188 360,596 +2,783 0.02% 4,034,340
2011-03-11 2011-03-09 11.220 357,813 -13,917 0.02% 4,014,774
2011-03-09 2011-03-07 11.156 371,730 -15,463 0.02% 4,146,887
2011-03-08 2011-03-04 11.253 387,193 +4,021 0.02% 4,356,946
2011-03-07 2011-03-03 11.253 383,172 +618 0.02% 4,311,699
2011-03-03 2011-03-01 11.123 382,554 +7,113 0.02% 4,255,265
2011-03-02 2011-02-28 10.865 375,441 +4,639 0.02% 4,079,026
2011-02-28 2011-02-24 11.091 370,802 -9,278 0.02% 4,112,554
2011-02-24 2011-02-22 11.220 380,080 +30,926 0.02% 4,264,616
2011-02-18 2011-02-16 11.414 349,154 +15,463 0.02% 3,985,357
2011-02-17 2011-02-15 11.447 333,691 -3,711 0.01% 3,819,647
2011-02-16 2011-02-14 12.158 337,402 +9,587 0.02% 4,102,145
2011-02-15 2011-02-11 11.932 327,815 -16,081 0.01% 3,911,386
2011-02-14 2011-02-10 11.414 343,896 +15,463 0.02% 3,925,340
2011-02-11 2011-02-09 11.479 328,433 +15,463 0.01% 3,770,080
2011-02-10 2011-02-08 11.673 312,970 +7,731 0.01% 3,653,300
2011-02-09 2011-02-07 11.673 305,239 +7,732 0.01% 3,563,056
2011-02-08 2011-02-02 11.802 297,507 -15,463 0.01% 3,511,280
2011-01-25 2011-01-21 11.188 312,970 +15,463 0.01% 3,501,501
2011-01-21 2011-01-19 11.414 297,507 -42,678 0.01% 3,395,841
2011-01-14 2011-01-12 12.093 340,185 -9,278 0.02% 4,113,980
2011-01-13 2011-01-11 12.093 349,463 +55,667 0.02% 4,226,183
2011-01-12 2011-01-10 11.544 293,796 -6,494 0.01% 3,391,482
2011-01-11 2011-01-07 12.061 300,290 +6,494 0.01% 3,621,806
2011-01-07 2011-01-05 11.156 293,796 -619 0.01% 3,277,483
2011-01-06 2011-01-04 11.317 294,415 -17,937 0.01% 3,331,988
2011-01-04 2010-12-31 11.123 312,352 +9,278 0.01% 3,474,387
2011-01-03 2010-12-29 10.962 303,074 -8,659 0.01% 3,322,185
2010-12-28 2010-12-22 10.315 311,733 +1,546 0.01% 3,215,503
2010-12-22 2010-12-20 10.218 310,187 +1,237 0.01% 3,169,466
2010-12-16 2010-12-14 10.541 308,950 +1,547 0.01% 3,256,726
2010-12-15 2010-12-13 10.380 307,403 -3,093 0.01% 3,190,719
2010-12-09 2010-12-07 10.056 310,496 -3,093 0.01% 3,122,424
2010-12-08 2010-12-06 9.895 313,589 -3,092 0.01% 3,102,828
2010-12-07 2010-12-03 9.862 316,681 -6,185 0.01% 3,123,182
2010-12-03 2010-12-01 9.895 322,866 -6,186 0.01% 3,194,620
2010-11-26 2010-11-24 9.733 329,052 -31,854 0.01% 3,202,628
2010-11-25 2010-11-23 9.701 360,906 -24,740 0.02% 3,500,990
2010-11-22 2010-11-18 9.701 385,646 +15,463 0.02% 3,740,981
2010-11-16 2010-11-12 9.959 370,183 -24,741 0.02% 3,686,741
2010-11-15 2010-11-11 10.056 394,924 -15,463 0.02% 3,971,453
2010-11-11 2010-11-09 10.056 410,387 -15,463 0.02% 4,126,952
2010-11-10 2010-11-08 9.830 425,850 -13,917 0.02% 4,186,062
2010-11-05 2010-11-03 9.571 439,767 -4,020 0.02% 4,209,105
2010-11-04 2010-11-02 9.604 443,787 +1,546 0.02% 4,261,932
2010-10-28 2010-10-26 9.765 442,241 -6,495 0.02% 4,318,584
2010-10-27 2010-10-25 9.798 448,736 +59,069 0.02% 4,396,519
2010-10-26 2010-10-22 9.248 389,667 -309 0.02% 3,603,588
2010-10-25 2010-10-21 9.151 389,976 -9,278 0.02% 3,568,616
2010-10-22 2010-10-20 9.022 399,254 +26,906 0.02% 3,601,878
2010-10-20 2010-10-18 8.828 372,348 -6,185 0.02% 3,286,905
2010-10-19 2010-10-15 8.957 378,533 -6,186 0.02% 3,390,463
2010-10-18 2010-10-14 8.989 384,719 +9,278 0.02% 3,458,310
2010-10-15 2010-10-13 9.086 375,441 -13,484 0.02% 3,411,328
2010-10-13 2010-10-11 8.989 388,925 -309,569 0.02% 3,496,118
2010-10-12 2010-10-08 9.151 698,494 -124 0.03% 6,391,821
2010-10-08 2010-10-06 9.183 698,618 +6,185 0.03% 6,415,545
2010-10-07 2010-10-05 9.119 692,433 +12,804 0.03% 6,313,967
2010-10-05 2010-09-30 9.086 679,629 -1,238 0.03% 6,175,238
2010-09-29 2010-09-27 9.151 680,867 -52,265 0.03% 6,230,518
2010-09-28 2010-09-24 9.183 733,132 +52,575 0.03% 6,732,494
2010-09-21 2010-09-17 8.828 680,557 -3,093 0.03% 6,007,622
2010-09-16 2010-09-14 8.892 683,650 -68,346 0.03% 6,079,138
2010-09-14 2010-09-10 8.897 751,996 -117,057 0.03% 6,690,286
2010-09-13 2010-09-09 8.897 869,053 +480,414 0.04% 7,731,708
2010-09-09 2010-09-07 8.567 388,639 -3,035 0.02% 3,329,547
2010-09-08 2010-09-06 8.567 391,674 -6,070 0.02% 3,355,548
2010-09-02 2010-08-31 8.369 397,744 +304 0.02% 3,328,915
2010-08-31 2010-08-27 8.501 397,440 -1,821 0.02% 3,378,755
2010-08-27 2010-08-25 8.139 399,261 -36,418 0.02% 3,249,520
2010-08-26 2010-08-24 8.534 435,679 -700,743 0.02% 3,718,192
2010-08-25 2010-08-23 9.457 1,136,422 +106,220 0.06% 10,746,992
2010-08-24 2010-08-20 9.226 1,030,202 -304 0.05% 9,504,862
2010-08-23 2010-08-19 9.061 1,030,506 -303 0.05% 9,337,887
2010-08-18 2010-08-16 8.996 1,030,809 -15,175 0.05% 9,272,701
2010-08-17 2010-08-13 9.193 1,045,984 -24,278 0.05% 9,616,004
2010-08-16 2010-08-12 9.061 1,070,262 -5,463 0.05% 9,698,134
2010-08-12 2010-08-10 8.798 1,075,725 -3,642 0.05% 9,464,069
2010-08-11 2010-08-09 9.061 1,079,367 +31,866 0.05% 9,780,639
2010-08-10 2010-08-06 8.666 1,047,501 +591,792 0.05% 9,077,695
2010-08-06 2010-08-04 8.304 455,709 -1,214 0.02% 3,784,021
2010-08-04 2010-08-02 7.974 456,923 -607 0.02% 3,643,542
2010-08-03 2010-07-30 7.875 457,530 -33,079 0.02% 3,603,154
2010-07-26 2010-07-22 7.579 490,609 +30,348 0.02% 3,718,166
2010-07-21 2010-07-19 7.710 460,261 -1,214 0.02% 3,548,832
2010-07-19 2010-07-15 7.678 461,475 +1,517 0.02% 3,542,986
2010-07-16 2010-07-14 7.809 459,958 +12,140 0.02% 3,591,964
2010-07-08 2010-07-06 7.546 447,818 -10,015 0.02% 3,379,111
2010-06-29 2010-06-25 7.579 457,833 +303 0.02% 3,469,767
2010-06-28 2010-06-24 7.645 457,530 -30,348 0.02% 3,497,623
2010-06-21 2010-06-17 7.183 487,878 -3,642 0.02% 3,504,557
2010-06-11 2010-06-09 7.183 491,520 -2,428 0.02% 3,530,718
2010-06-08 2010-06-04 7.084 493,948 -6,980 0.02% 3,499,332
2010-06-07 2010-06-03 7.084 500,928 +27,314 0.02% 3,548,781
2010-06-03 2010-06-01 6.986 473,614 +3,035 0.02% 3,308,459
2010-06-02 2010-05-31 6.986 470,579 -6,070 0.02% 3,287,258
2010-06-01 2010-05-28 6.887 476,649 +13,353 0.02% 3,282,543
2010-05-26 2010-05-24 6.920 463,296 +1,214 0.02% 3,205,850
2010-05-25 2010-05-20 6.920 462,082 -2,428 0.02% 3,197,450
2010-05-12 2010-05-10 8.079 464,510 +13,136 0.02% 3,752,679
2010-05-11 2010-05-07 7.939 451,374 -45,177 0.02% 3,583,412
2010-05-10 2010-05-06 7.939 496,551 -28,594 0.03% 3,942,067
2010-05-07 2010-05-05 8.114 525,145 -100,077 0.03% 4,260,902
2010-05-06 2010-05-04 8.219 625,222 +3,146 0.03% 5,138,501
2010-05-05 2010-05-03 8.254 622,076 -8,578 0.03% 5,134,401
2010-05-03 2010-04-29 8.184 630,654 -63,192 0.03% 5,161,089
2010-04-30 2010-04-28 8.289 693,846 +1,716 0.04% 5,751,032
2010-04-29 2010-04-27 8.429 692,130 -4,289 0.04% 5,833,632
2010-04-28 2010-04-26 8.429 696,419 -3,146 0.04% 5,869,782
2010-04-27 2010-04-23 8.359 699,565 -52,611 0.04% 5,847,366
2010-04-26 2010-04-22 8.463 752,176 +15,440 0.04% 6,366,037
2010-04-23 2010-04-21 8.359 736,736 +91,499 0.04% 6,158,063
2010-04-22 2010-04-20 8.079 645,237 +286 0.03% 5,212,734
2010-04-21 2010-04-19 7.974 644,951 -60,046 0.03% 5,142,756
2010-04-20 2010-04-16 8.044 704,997 -14,297 0.04% 5,670,867
2010-04-15 2010-04-13 8.009 719,294 +28,593 0.04% 5,760,713
2010-04-09 2010-04-07 8.079 690,701 -6,576 0.04% 5,580,028
2010-04-08 2010-04-01 8.044 697,277 -62,905 0.04% 5,608,768
2010-04-07 2010-03-31 8.079 760,182 +31,452 0.04% 6,141,350
2010-03-29 2010-03-25 8.009 728,730 -8,292 0.04% 5,836,284
2010-03-26 2010-03-24 8.044 737,022 +1,430 0.04% 5,928,470
2010-03-24 2010-03-22 8.079 735,592 -57,187 0.04% 5,942,693
2010-03-22 2010-03-18 7.974 792,779 -6,576 0.04% 6,321,517
2010-03-19 2010-03-17 8.044 799,355 -26,306 0.04% 6,429,865
2010-03-18 2010-03-16 8.044 825,661 +26,020 0.04% 6,641,466
2010-03-17 2010-03-15 7.869 799,641 +16,584 0.04% 6,292,336
2010-03-16 2010-03-12 7.834 783,057 -8,578 0.04% 6,134,451
2010-03-15 2010-03-11 7.939 791,635 +25,734 0.04% 6,284,709
2010-03-12 2010-03-10 8.079 765,901 -35,742 0.04% 6,187,553
2010-03-11 2010-03-09 7.729 801,643 -16,012 0.04% 6,195,946
2010-03-10 2010-03-08 7.764 817,655 -38,315 0.04% 6,348,299
2010-03-08 2010-03-04 7.694 855,970 +28,593 0.04% 6,585,906
2010-03-05 2010-03-03 7.694 827,377 +105,796 0.04% 6,365,909
2010-03-04 2010-03-02 7.554 721,581 -2,860 0.04% 5,450,962
2010-03-03 2010-03-01 7.554 724,441 -114,373 0.04% 5,472,567
2010-03-01 2010-02-25 7.414 838,814 -52,612 0.04% 6,219,219
2010-02-26 2010-02-24 7.449 891,426 -12,867 0.05% 6,640,476
2010-02-25 2010-02-23 7.414 904,293 -23,447 0.05% 6,704,700
2010-02-24 2010-02-22 7.414 927,740 +45,750 0.05% 6,878,543
2010-02-22 2010-02-18 7.659 881,990 +102,936 0.05% 6,755,260
2010-02-19 2010-02-17 7.694 779,054 -28,879 0.04% 5,994,108
2010-02-18 2010-02-12 7.589 807,933 +1,429 0.04% 6,131,538
2010-02-12 2010-02-10 7.729 806,504 +2,860 0.04% 6,233,517
2010-02-11 2010-02-09 7.659 803,644 -24,019 0.04% 6,155,200
2010-02-10 2010-02-08 7.589 827,663 -2,287 0.04% 6,281,272
2010-02-09 2010-02-05 7.554 829,950 -83,493 0.04% 6,269,602
2010-02-08 2010-02-04 7.694 913,443 +57,187 0.05% 7,028,108
2010-02-05 2010-02-03 7.659 856,256 -4,861 0.04% 6,558,161
2010-02-04 2010-02-02 7.484 861,117 -38,315 0.04% 6,444,812
2010-02-03 2010-02-01 7.799 899,432 +18,299 0.05% 7,014,674
2010-02-02 2010-01-29 7.169 881,133 +6,863 0.05% 6,317,273
2010-01-29 2010-01-27 7.169 874,270 -8,578 0.05% 6,268,069
2010-01-28 2010-01-26 7.309 882,848 -10,294 0.05% 6,453,073
2010-01-27 2010-01-25 7.659 893,142 +3,146 0.05% 6,840,675
2010-01-26 2010-01-22 7.659 889,996 -2,860 0.05% 6,816,579
2010-01-25 2010-01-21 7.449 892,856 +29,737 0.05% 6,651,129
2010-01-22 2010-01-20 8.079 863,119 -102,078 0.04% 6,972,957
2010-01-20 2010-01-18 6.995 965,197 -23,447 0.05% 6,751,189
2010-01-19 2010-01-15 7.065 988,644 -6,004 0.05% 6,984,344
2010-01-18 2010-01-14 7.065 994,648 -5,719 0.05% 7,026,760
2010-01-15 2010-01-13 7.065 1,000,367 -14,297 0.05% 7,067,162
2010-01-14 2010-01-12 7.204 1,014,664 -33,168 0.05% 7,310,108
2010-01-13 2010-01-11 7.100 1,047,832 +28,593 0.05% 7,439,128
2010-01-12 2010-01-08 6.995 1,019,239 -17,156 0.05% 7,129,193
2010-01-11 2010-01-07 6.855 1,036,395 +8,578 0.05% 7,104,209
2010-01-08 2010-01-06 6.890 1,027,817 +40,603 0.05% 7,081,355
2010-01-07 2010-01-05 6.820 987,214 -5,719 0.05% 6,732,560
2010-01-06 2010-01-04 6.680 992,933 -14,010 0.05% 6,632,658
2010-01-04 2009-12-29 6.610 1,006,943 -42,891 0.05% 6,655,811
2009-12-30 2009-12-28 6.575 1,049,834 +41,461 0.05% 6,902,602
2009-12-29 2009-12-24 6.505 1,008,373 +1,430 0.05% 6,559,466
2009-12-23 2009-12-21 6.470 1,006,943 +2,859 0.05% 6,514,948
2009-12-22 2009-12-18 6.505 1,004,084 -24,876 0.05% 6,531,566
2009-12-17 2009-12-15 6.610 1,028,960 +4,860 0.05% 6,801,342
2009-12-16 2009-12-14 6.610 1,024,100 +1,430 0.05% 6,769,218
2009-12-15 2009-12-11 6.575 1,022,670 +2,574 0.05% 6,724,000
2009-12-11 2009-12-09 6.610 1,020,096 -1,716 0.05% 6,742,752
2009-12-10 2009-12-08 6.750 1,021,812 +14,583 0.05% 6,897,038
2009-12-09 2009-12-07 6.680 1,007,229 -28,308 0.05% 6,728,154
2009-12-08 2009-12-04 6.785 1,035,537 -20,015 0.05% 7,025,895
2009-12-07 2009-12-03 6.715 1,055,552 +22,874 0.05% 7,087,861
2009-12-04 2009-12-02 6.610 1,032,678 +12,582 0.05% 6,825,918
2009-12-03 2009-12-01 6.540 1,020,096 +5,718 0.05% 6,671,400
2009-12-02 2009-11-30 6.540 1,014,378 +4,575 0.05% 6,634,004
2009-11-30 2009-11-26 6.540 1,009,803 +7,434 0.05% 6,604,084
2009-11-27 2009-11-25 6.610 1,002,369 +3,146 0.05% 6,625,578
2009-11-24 2009-11-20 6.610 999,223 -4,003 0.05% 6,604,783
2009-11-23 2009-11-19 6.715 1,003,226 +2,573 0.05% 6,736,500
2009-11-20 2009-11-18 6.750 1,000,653 -6,862 0.05% 6,754,219
2009-11-19 2009-11-17 6.715 1,007,515 +7,148 0.05% 6,765,300
2009-11-18 2009-11-16 6.855 1,000,367 -297,943 0.05% 6,857,246
2009-11-16 2009-11-12 6.820 1,298,310 +858 0.07% 8,854,159
2009-11-13 2009-11-11 6.750 1,297,452 -11,724 0.07% 8,757,556
2009-11-12 2009-11-10 6.575 1,309,176 +13,439 0.07% 8,607,761
2009-11-11 2009-11-09 6.540 1,295,737 +2,860 0.07% 8,474,084
2009-11-10 2009-11-06 6.540 1,292,877 +26,306 0.07% 8,455,380
2009-11-09 2009-11-05 6.505 1,266,571 +7,720 0.07% 8,239,044
2009-11-06 2009-11-04 6.610 1,258,851 +5,718 0.07% 8,320,903
2009-11-05 2009-11-03 6.610 1,253,133 -1,715 0.06% 8,283,107
2009-11-04 2009-11-02 6.645 1,254,848 +17,442 0.06% 8,338,329
2009-11-02 2009-10-29 6.715 1,237,406 +7,434 0.06% 8,308,981
2009-10-30 2009-10-28 6.820 1,229,972 -18,872 0.06% 8,388,111
2009-10-29 2009-10-27 6.855 1,248,844 +1,716 0.06% 8,560,489
2009-10-28 2009-10-23 6.960 1,247,128 +8,578 0.06% 8,679,574
2009-10-27 2009-10-22 6.960 1,238,550 +17,156 0.06% 8,619,874
2009-10-23 2009-10-21 7.065 1,221,394 +2,859 0.06% 8,628,623
2009-10-22 2009-10-20 7.065 1,218,535 +288,794 0.06% 8,608,425
2009-10-21 2009-10-19 6.925 929,741 +26,877 0.05% 6,438,156
2009-10-19 2009-10-15 6.925 902,864 +2,860 0.05% 6,252,041
2009-10-12 2009-10-08 6.995 900,004 +1,429 0.05% 6,295,189
2009-10-09 2009-10-07 6.960 898,575 -2,859 0.05% 6,253,767
2009-10-07 2009-10-05 6.925 901,434 +858 0.05% 6,242,139
2009-10-02 2009-09-29 6.995 900,576 -14,297 0.05% 6,299,190
2009-09-30 2009-09-28 6.995 914,873 +14,297 0.05% 6,399,192
2009-09-29 2009-09-25 7.030 900,576 -11,437 0.05% 6,330,686
2009-09-25 2009-09-23 6.995 912,013 -62,906 0.05% 6,379,187
2009-09-21 2009-09-17 7.204 974,919 -813,482 0.05% 7,023,767
2009-09-18 2009-09-16 7.204 1,788,401 +637,347 0.09% 12,884,467
2009-09-15 2009-09-11 7.065 1,151,054 +192,719 0.06% 8,131,701
2009-09-14 2009-09-10 7.135 958,335 -12,581 0.05% 6,837,256
2009-09-10 2009-09-08 7.135 970,916 +61,190 0.05% 6,927,015
2009-09-07 2009-09-03 7.100 909,726 +14,297 0.05% 6,458,638
2009-09-03 2009-09-01 6.995 895,429 +5,718 0.05% 6,263,188
2009-09-02 2009-08-31 7.030 889,711 -1,429 0.05% 6,254,309
2009-09-01 2009-08-28 7.100 891,140 -1,430 0.05% 6,326,686
2009-08-27 2009-08-25 7.169 892,570 +14,297 0.05% 6,399,270
2009-08-25 2009-08-21 7.169 878,273 -82,635 0.05% 6,296,768
2009-08-24 2009-08-20 7.449 960,908 +8,006 0.05% 7,158,067
2009-08-20 2009-08-18 7.449 952,902 -5,147 0.05% 7,098,428
2009-08-19 2009-08-17 7.449 958,049 -50,038 0.05% 7,136,769
2009-08-18 2009-08-14 7.484 1,008,087 +57,187 0.05% 7,544,772
2009-08-17 2009-08-13 7.484 950,900 -1,430 0.05% 7,116,770
2009-08-14 2009-08-12 7.449 952,330 -22,875 0.05% 7,094,167
2009-08-13 2009-08-11 7.484 975,205 -16,870 0.05% 7,298,675
2009-08-12 2009-08-10 7.519 992,075 -575,013 0.05% 7,459,630
2009-08-10 2009-08-06 7.484 1,567,088 +572 0.08% 11,728,473
2009-08-07 2009-08-05 7.589 1,566,516 +53,755 0.08% 11,888,550
2009-08-06 2009-08-04 7.484 1,512,761 +11,724 0.08% 11,321,877
2009-08-05 2009-08-03 7.414 1,501,037 +22,874 0.08% 11,129,139
2009-08-04 2009-07-31 7.414 1,478,163 -11,437 0.08% 10,959,545
2009-07-31 2009-07-29 7.344 1,489,600 +581,018 0.08% 10,940,150
2009-07-29 2009-07-27 7.414 908,582 -134,675 0.05% 6,736,500
2009-07-28 2009-07-24 7.344 1,043,257 -36,428 0.05% 7,662,049
2009-07-27 2009-07-23 7.274 1,079,685 -17,156 0.06% 7,854,069
2009-07-24 2009-07-22 7.274 1,096,841 -6,291 0.06% 7,978,869
2009-07-23 2009-07-21 7.414 1,103,132 +149,830 0.06% 8,178,952
2009-07-22 2009-07-20 7.344 953,302 +27,163 0.05% 7,001,388
2009-07-21 2009-07-17 7.274 926,139 +10,294 0.05% 6,737,113
2009-07-20 2009-07-16 7.309 915,845 -272,209 0.05% 6,694,260
2009-07-17 2009-07-15 7.414 1,188,054 +32,025 0.06% 8,808,589
2009-07-14 2009-07-10 7.030 1,156,029 +298,229 0.06% 8,126,417
2009-07-07 2009-07-03 6.960 857,800 +12,581 0.04% 5,969,988
2009-07-06 2009-07-02 7.100 845,219 -20,016 0.04% 6,000,668
2009-07-03 2009-06-30 7.065 865,235 +28,594 0.04% 6,112,513
2009-07-02 2009-06-29 7.169 836,641 +17,728 0.04% 5,998,288
2009-06-29 2009-06-25 7.169 818,913 -13,153 0.04% 5,871,187
2009-06-26 2009-06-24 7.239 832,066 -572 0.04% 6,023,688
2009-06-25 2009-06-23 7.239 832,638 -4,289 0.04% 6,027,829
2009-06-23 2009-06-19 7.274 836,927 -72,627 0.04% 6,088,148
2009-06-22 2009-06-18 7.309 909,554 -1,430 0.05% 6,648,277
2009-06-19 2009-06-17 7.414 910,984 +1,144 0.05% 6,754,309
2009-06-18 2009-06-16 7.484 909,840 -8,006 0.05% 6,809,467
2009-06-17 2009-06-15 7.589 917,846 +571 0.05% 6,965,686
2009-06-12 2009-06-10 7.729 917,275 +1,430 0.05% 7,089,672
2009-06-11 2009-06-09 7.764 915,845 +6,862 0.05% 7,110,650
2009-06-10 2009-06-08 7.869 908,983 +99,506 0.05% 7,152,743
2009-06-09 2009-06-05 7.729 809,477 +14,868 0.04% 6,256,495
2009-06-08 2009-06-04 7.554 794,609 +6,577 0.04% 6,002,630
2009-06-05 2009-06-03 7.624 788,032 +4,289 0.04% 6,008,066
2009-06-04 2009-06-02 7.729 783,743 +19,729 0.04% 6,057,595
2009-06-03 2009-06-01 7.939 764,014 -6,005 0.04% 6,065,429
2009-06-02 2009-05-29 8.114 770,019 -38,315 0.04% 6,247,751
2009-06-01 2009-05-27 8.044 808,334 -93,214 0.04% 6,502,090
2009-05-29 2009-05-26 7.974 901,548 +2,859 0.05% 7,188,827
2009-05-27 2009-05-25 8.009 898,689 -11,437 0.05% 7,197,459
2009-05-26 2009-05-22 8.114 910,126 -197,867 0.05% 7,384,546
2009-05-25 2009-05-21 7.799 1,107,993 -17,727 0.06% 8,641,243
2009-05-22 2009-05-20 7.624 1,125,720 -661,652 0.06% 8,582,646
2009-05-21 2009-05-19 7.624 1,787,372 +44,606 0.09% 13,627,173
2009-05-20 2009-05-18 7.519 1,742,766 +18,014 0.09% 13,104,241
2009-05-19 2009-05-15 7.624 1,724,752 -103,794 0.09% 13,149,749
2009-05-18 2009-05-14 7.519 1,828,546 +75,201 0.09% 13,749,239
2009-05-15 2009-05-13 7.204 1,753,345 +52,533 0.09% 12,631,907
2009-05-14 2009-05-12 7.414 1,700,812 -19,158 0.09% 12,610,331
2009-05-13 2009-05-11 7.309 1,719,970 +683,096 0.09% 12,571,916
2009-05-12 2009-05-08 7.344 1,036,874 +16,299 0.05% 7,615,170
2009-05-11 2009-05-07 7.589 1,020,575 +26,306 0.05% 7,745,313
2009-05-08 2009-05-06 19.683 994,269 +70,053 0.05% 19,570,036
2009-05-07 2009-05-05 19.738 924,216 +328,291 0.05% 18,241,866
2009-05-06 2009-05-04 19.792 595,925 -15,504 0.05% 11,794,841
2009-05-05 2009-04-30 19.354 611,429 -911 0.05% 11,833,522
2009-05-04 2009-04-29 19.135 612,340 -21,888 0.05% 11,716,863
2009-04-30 2009-04-28 18.860 634,228 +63,838 0.05% 11,961,817
2009-04-29 2009-04-27 18.148 570,390 -16,963 0.05% 10,351,259
2009-04-28 2009-04-24 18.970 587,353 -106,517 0.05% 11,142,139
2009-04-27 2009-04-23 19.628 693,870 -1,425,944 0.06% 13,619,289
2009-04-17 2009-04-15 22.589 2,119,814 -547 0.17% 47,883,762
2009-04-16 2009-04-14 22.369 2,120,361 +7,661 0.17% 47,431,107
2009-04-15 2009-04-09 22.698 2,112,700 +5,471 0.17% 47,954,731
2009-04-14 2009-04-08 22.150 2,107,229 +18,240 0.17% 46,675,221
2009-04-09 2009-04-07 21.931 2,088,989 +430,811 0.17% 45,813,074
2009-04-02 2009-03-31 21.821 1,658,178 +1,459 0.13% 36,183,245
2009-04-01 2009-03-30 21.547 1,656,719 -912 0.13% 35,697,244
2009-03-27 2009-03-25 21.711 1,657,631 +4,195 0.13% 35,989,543
2009-03-25 2009-03-23 21.547 1,653,436 -2,189 0.13% 35,626,506
2009-03-19 2009-03-17 21.657 1,655,625 +4,013 0.13% 35,855,217
2009-03-18 2009-03-16 20.834 1,651,612 +911,962 0.13% 34,410,019
2009-03-17 2009-03-13 20.670 739,650 +1,824 0.06% 15,288,360
2009-03-10 2009-03-06 20.779 737,826 +12,037 0.06% 15,331,564
2009-03-09 2009-03-05 20.834 725,789 +3,648 0.06% 15,121,235
2009-03-05 2009-03-03 20.396 722,141 -28,271 0.06% 14,728,490
2009-03-04 2009-03-02 20.121 750,412 +109,436 0.06% 15,099,380
2009-03-02 2009-02-26 21.108 640,976 -7,661 0.05% 13,529,937
2009-02-27 2009-02-25 21.328 648,637 +222,702 0.05% 13,833,899
2009-02-20 2009-02-18 21.657 425,935 +10,031 0.03% 9,224,306
2009-02-19 2009-02-17 21.766 415,904 +5,472 0.03% 9,052,674
2009-02-18 2009-02-16 21.108 410,432 +257,173 0.03% 8,663,537
2009-02-17 2009-02-13 22.040 153,259 +4,013 0.01% 3,377,889
2009-02-13 2009-02-11 22.369 149,246 +3,648 0.01% 3,338,537
2009-02-12 2009-02-10 22.534 145,598 -110 0.01% 3,280,881
2009-02-10 2009-02-06 22.205 145,708 -2,736 0.01% 3,235,428
2009-02-05 2009-02-03 22.863 148,444 +5,107 0.01% 3,393,845
2009-02-03 2009-01-30 22.095 143,337 +3,648 0.01% 3,167,063
2009-01-22 2009-01-20 22.643 139,689 -7,296 0.01% 3,163,046
2009-01-20 2009-01-16 21.492 146,985 -182 0.01% 3,159,020
2009-01-19 2009-01-15 21.492 147,167 -182 0.01% 3,162,932
2009-01-15 2009-01-13 21.054 147,349 -16,416 0.01% 3,102,214
2009-01-14 2009-01-12 20.670 163,765 -10,396 0.01% 3,384,977
2009-01-13 2009-01-09 20.396 174,161 -365,879 0.01% 3,552,116
2009-01-12 2009-01-08 20.012 540,040 +1,459 0.04% 10,807,172
2009-01-09 2009-01-07 19.189 538,581 -547 0.04% 10,335,045
2009-01-08 2009-01-06 19.464 539,128 -1,095 0.04% 10,493,335
2009-01-07 2009-01-05 19.244 540,223 +183 0.04% 10,396,172
2009-01-06 2009-01-02 20.176 540,040 -728,111 0.04% 10,895,998
2009-01-05 2008-12-31 20.286 1,268,151 -1,823 0.10% 25,725,628
2009-01-02 2008-12-29 18.915 1,269,974 +10,031 0.10% 24,021,892
2008-12-30 2008-12-24 18.367 1,259,943 +1,081,405 0.10% 23,141,366
2008-12-29 2008-12-22 18.312 178,538 +15,138 0.01% 3,269,418
2008-12-23 2008-12-19 18.203 163,400 +4,925 0.01% 2,974,291
2008-12-22 2008-12-18 18.696 158,475 +16,415 0.01% 2,962,842
2008-12-19 2008-12-17 19.189 142,060 +1,824 0.01% 2,726,046
2008-12-17 2008-12-15 19.628 140,236 -109 0.01% 2,752,554
2008-12-11 2008-12-09 20.286 140,345 -730 0.01% 2,847,029
2008-12-09 2008-12-05 19.683 141,075 +365 0.01% 2,776,756
2008-12-05 2008-12-03 19.464 140,710 -18,239 0.01% 2,738,714
2008-12-03 2008-12-01 19.409 158,949 +2,188 0.01% 3,084,994
2008-11-28 2008-11-26 19.464 156,761 +2,736 0.01% 3,051,123
2008-11-26 2008-11-24 19.683 154,025 -3,648 0.01% 3,031,649
2008-11-20 2008-11-18 18.641 157,673 -1,824 0.01% 2,939,203
2008-11-18 2008-11-14 19.738 159,497 -3,648 0.01% 3,148,098
2008-11-14 2008-11-12 19.464 163,145 -3,501 0.01% 3,175,378
2008-11-12 2008-11-10 18.641 166,646 -14,592 0.01% 3,106,470
2008-11-11 2008-11-07 19.738 181,238 -49,246 0.01% 3,577,215
2008-11-10 2008-11-06 20.012 230,484 +63,108 0.02% 4,612,400
2008-11-07 2008-11-05 20.176 167,376 +7,843 0.01% 3,377,025
2008-10-15 2008-10-13 15.077 159,533 +365 0.01% 2,405,340
2008-10-14 2008-10-10 15.352 159,168 -42,315 0.01% 2,443,470
2008-10-10 2008-10-08 15.626 201,483 +45,780 0.02% 3,148,303
2008-10-09 2008-10-06 15.242 155,703 -8,755 0.01% 2,373,204
2008-10-06 2008-10-02 16.996 164,458 -36 0.01% 2,795,181
2008-10-03 2008-09-30 17.545 164,494 -20,063 0.01% 2,885,980
2008-10-02 2008-09-29 16.832 184,557 +3,465 0.01% 3,106,434
2008-09-30 2008-09-26 18.970 181,092 +1,824 0.01% 3,435,331
2008-09-24 2008-09-22 21.280 179,268 -547 0.01% 3,814,823
2008-09-23 2008-09-19 19.772 179,815 +4,378 0.01% 3,555,297
2008-09-18 2008-09-16 24.575 175,437 +358 0.01% 4,311,422
2008-09-09 2008-09-05 26.921 175,079 -1,791 0.01% 4,713,329
2008-09-05 2008-09-03 26.809 176,870 +896 0.01% 4,741,787
2008-08-21 2008-08-19 28.206 175,974 -1,791 0.01% 4,963,483
2008-08-20 2008-08-18 28.820 177,765 -6,266 0.01% 5,123,215
2008-08-19 2008-08-15 28.206 184,031 -7,878 0.02% 5,190,737
2008-08-12 2008-08-08 27.647 191,909 -1,790 0.02% 5,305,755
2008-08-11 2008-08-07 27.647 193,699 -1,791 0.02% 5,355,244
2008-08-05 2008-08-01 27.312 195,490 -895 0.02% 5,339,248
2008-07-23 2008-07-21 27.480 196,385 +358 0.02% 5,396,598
2008-07-17 2008-07-15 27.424 196,027 -1,790 0.02% 5,375,812
2008-07-14 2008-07-10 26.754 197,817 -896 0.02% 5,292,316
2008-07-04 2008-07-02 26.586 198,713 -2,327 0.02% 5,282,991
2008-06-16 2008-06-12 26.195 201,040 -358 0.02% 5,266,256
2008-06-13 2008-06-11 26.698 201,398 +1,790 0.02% 5,376,872
2008-06-11 2008-06-06 27.033 199,608 +895 0.02% 5,395,975
2008-06-10 2008-06-05 26.586 198,713 +358 0.02% 5,282,991
2008-06-03 2008-05-30 27.368 198,355 +14,324 0.02% 5,428,576
2008-06-02 2008-05-29 28.485 184,031 -1,970 0.02% 5,242,130
2008-05-22 2008-05-20 27.805 186,001 +2,521 0.02% 5,171,800
2008-05-02 2008-04-29 29.241 183,480 -3,133 0.02% 5,365,221
2008-04-22 2008-04-18 29.127 186,613 -5,222 0.02% 5,435,393
2008-04-14 2008-04-10 28.437 191,835 -8,703 0.02% 5,455,244
2008-04-10 2008-04-08 28.380 200,538 -5,223 0.02% 5,691,212
2008-04-01 2008-03-28 28.322 205,761 +871 0.02% 5,827,618
2008-03-28 2008-03-26 28.265 204,890 -1,393 0.02% 5,791,179
2008-03-27 2008-03-25 28.265 206,283 -348 0.02% 5,830,552
2008-03-26 2008-03-20 27.920 206,631 -9,748 0.02% 5,769,164
2008-03-20 2008-03-18 28.380 216,379 -8,703 0.02% 6,140,775
2008-03-19 2008-03-17 27.173 225,082 -7,659 0.02% 6,116,219
2008-03-18 2008-03-14 27.748 232,741 -11,837 0.02% 6,458,046
2008-03-17 2008-03-13 27.748 244,578 -174 0.02% 6,786,497
2008-03-14 2008-03-12 27.805 244,752 +697 0.02% 6,805,385
2008-03-13 2008-03-11 27.920 244,055 -153,354 0.02% 6,814,047
2008-03-12 2008-03-10 26.829 397,409 -17,407 0.03% 10,661,927
2008-03-06 2008-03-04 25.565 414,816 +22,629 0.04% 10,604,657
2008-02-26 2008-02-22 25.450 392,187 -12,707 0.03% 9,981,092
2008-02-20 2008-02-18 25.450 404,894 +8,703 0.03% 10,304,482
2008-02-19 2008-02-15 25.507 396,191 -348 0.03% 10,105,753
2008-01-30 2008-01-28 25.220 396,539 +348 0.03% 10,000,726
2008-01-28 2008-01-24 25.277 396,191 -23,499 0.03% 10,014,710
2008-01-15 2008-01-11 26.254 419,690 +522 0.04% 11,018,588
2007-12-07 2007-12-05 26.656 419,168 -5,222 0.04% 11,173,448
2007-12-06 2007-12-04 26.829 424,390 -3,481 0.04% 11,385,789
2007-12-05 2007-12-03 26.656 427,871 +870 0.04% 11,405,438
2007-11-30 2007-11-28 26.943 427,001 +35,684 0.04% 11,504,900
2007-11-28 2007-11-26 27.403 391,317 +6,615 0.03% 10,723,294
2007-11-27 2007-11-23 26.714 384,702 +1,566 0.03% 10,276,814
2007-11-26 2007-11-22 26.312 383,136 +1,741 0.03% 10,080,906
2007-11-23 2007-11-21 26.771 381,395 +1,741 0.03% 10,210,383
2007-11-20 2007-11-16 27.575 379,654 -4,700 0.03% 10,469,124
2007-11-15 2007-11-13 27.231 384,354 +159,272 0.03% 10,466,244
2007-11-13 2007-11-09 27.690 225,082 +3,481 0.02% 6,232,595
2007-11-06 2007-11-02 28.207 221,601 +1,741 0.02% 6,250,782
2007-11-05 2007-11-01 28.552 219,860 +8,355 0.02% 6,277,457
2007-11-02 2007-10-31 28.610 211,505 +3,203 0.02% 6,051,055
2007-10-31 2007-10-29 28.954 208,302 -1,636 0.02% 6,031,219
2007-10-29 2007-10-25 28.782 209,938 -4,700 0.02% 6,042,406
2007-10-23 2007-10-18 28.897 214,638 +8,355 0.02% 6,202,342
2007-10-18 2007-10-16 29.012 206,283 -1,044 0.02% 5,984,611
2007-10-17 2007-10-15 29.184 207,327 -1,045 0.02% 6,050,631
2007-10-12 2007-10-10 29.012 208,372 -348 0.02% 6,045,216
2007-10-10 2007-10-08 29.012 208,720 -2,924 0.02% 6,055,313
2007-10-05 2007-10-03 28.724 211,644 +3,481 0.02% 6,079,349
2007-10-04 2007-10-02 29.184 208,163 -835 0.02% 6,075,029
2007-10-03 2007-09-28 29.529 208,998 -2,263 0.02% 6,171,438
2007-10-02 2007-09-27 29.356 211,261 -1,741 0.02% 6,201,851
2007-09-28 2007-09-25 29.127 213,002 -1,740 0.02% 6,204,014
2007-09-25 2007-09-21 28.667 214,742 +1,392 0.02% 6,156,001
2007-09-24 2007-09-20 28.954 213,350 +3,481 0.02% 6,177,380
2007-09-21 2007-09-19 29.562 209,869 -4,177 0.02% 6,204,202
2007-09-20 2007-09-18 28.224 214,046 +677 0.02% 6,041,194
2007-09-13 2007-09-11 27.758 213,369 -3,437 0.02% 5,922,753
2007-09-10 2007-09-06 27.700 216,806 -6,874 0.02% 6,005,541
2007-09-06 2007-09-04 27.525 223,680 +2,062 0.02% 6,156,901
2007-09-05 2007-09-03 27.584 221,618 -859 0.02% 6,113,040
2007-09-04 2007-08-31 27.584 222,477 -2,062 0.02% 6,136,735
2007-08-29 2007-08-27 27.700 224,539 -1,031 0.02% 6,219,746
2007-08-27 2007-08-23 27.525 225,570 -688 0.02% 6,208,924
2007-08-21 2007-08-17 26.769 226,258 -2,749 0.02% 6,056,694
2007-08-14 2007-08-10 27.235 229,007 -34,368 0.02% 6,236,896
2007-08-09 2007-08-07 27.293 263,375 -68,736 0.02% 7,188,219
2007-08-06 2007-08-02 27.584 332,111 -860 0.03% 9,160,844
2007-08-03 2007-08-01 27.584 332,971 +1,891 0.03% 9,184,566
2007-08-02 2007-07-31 28.107 331,080 -1,719 0.03% 9,305,805
2007-07-31 2007-07-27 27.816 332,799 +1,203 0.03% 9,257,289
2007-07-26 2007-07-24 28.282 331,596 +1,890 0.03% 9,378,199
2007-07-25 2007-07-23 28.573 329,706 +3,437 0.03% 9,420,680
2007-07-24 2007-07-20 28.689 326,269 +859 0.03% 9,360,448
2007-07-23 2007-07-19 28.457 325,410 -515 0.03% 9,260,057
2007-07-20 2007-07-18 28.282 325,925 +1,031 0.03% 9,217,812
2007-07-17 2007-07-13 28.457 324,894 +16,943 0.03% 9,245,373
2007-07-16 2007-07-12 28.573 307,951 +13,748 0.03% 8,799,075
2007-07-13 2007-07-11 28.689 294,203 +171 0.03% 8,440,495
2007-07-12 2007-07-10 28.689 294,032 +17,185 0.03% 8,435,589
2007-07-11 2007-07-09 28.166 276,847 +2,062 0.02% 7,797,566
2007-07-06 2007-07-04 27.875 274,785 -378 0.02% 7,659,535
2007-07-05 2007-07-03 28.049 275,163 -1,547 0.02% 7,718,110
2007-06-27 2007-06-25 28.049 276,710 -515 0.02% 7,761,502
2007-06-26 2007-06-22 28.107 277,225 0.02% 7,792,080

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