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: BEEVEST SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 17.660 2,100 +0 0.00% 37,086
2025-10-13 2025-10-09 18.600 2,100 +0 0.00% 39,060
2025-10-10 2025-10-08 17.950 2,100 +0 0.00% 37,695
2025-10-09 2025-10-06 18.430 2,100 +0 0.00% 38,703
2025-10-08 2025-10-03 18.730 2,100 +0 0.00% 39,333
2025-10-06 2025-10-02 18.960 2,100 +0 0.00% 39,816
2025-10-03 2025-09-30 17.540 2,100 +0 0.00% 36,834
2025-10-02 2025-09-29 17.050 2,100 +0 0.00% 35,805
2025-09-30 2025-09-26 17.100 2,100 +0 0.00% 35,910
2025-09-29 2025-09-25 17.210 2,100 +0 0.00% 36,141
2025-09-26 2025-09-24 17.270 2,100 +0 0.00% 36,267
2025-09-25 2025-09-23 17.150 2,100 +0 0.00% 36,015
2025-09-24 2025-09-22 17.430 2,100 +0 0.00% 36,603
2025-09-23 2025-09-19 16.730 2,100 +0 0.00% 35,133
2025-09-22 2025-09-18 16.670 2,100 +0 0.00% 35,007
2025-09-19 2025-09-17 16.520 2,100 +0 0.00% 34,692
2025-09-18 2025-09-16 16.340 2,100 +0 0.00% 34,314
2025-09-17 2025-09-15 16.370 2,100 +0 0.00% 34,377
2025-09-16 2025-09-12 16.670 2,100 +0 0.00% 35,007
2025-09-15 2025-09-11 17.320 2,100 +0 0.00% 36,372
2025-09-12 2025-09-10 15.820 2,100 +0 0.00% 33,222
2025-09-11 2025-09-09 15.300 2,100 +0 0.00% 32,130
2025-09-10 2025-09-08 16.190 2,100 +0 0.00% 33,999
2025-09-09 2025-09-05 15.430 2,100 +0 0.00% 32,403
2025-09-08 2025-09-04 15.150 2,100 +0 0.00% 31,815
2025-09-05 2025-09-03 15.470 2,100 +0 0.00% 32,487
2025-09-04 2025-09-02 15.110 2,100 +0 0.00% 31,731
2025-09-03 2025-09-01 15.240 2,100 +0 0.00% 32,004
2025-09-02 2025-08-29 15.340 2,100 +0 0.00% 32,214
2025-09-01 2025-08-28 15.410 2,100 +0 0.00% 32,361
2025-08-29 2025-08-27 15.280 2,100 +0 0.00% 32,088
2025-08-28 2025-08-26 14.990 2,100 +0 0.00% 31,479
2025-08-27 2025-08-25 14.790 2,100 +0 0.00% 31,059
2025-08-26 2025-08-22 14.510 2,100 +0 0.00% 30,471
2025-08-25 2025-08-21 14.750 2,100 +0 0.00% 30,975
2025-08-22 2025-08-20 14.770 2,100 +0 0.00% 31,017
2025-08-21 2025-08-19 15.420 2,100 +0 0.00% 32,382
2025-08-20 2025-08-18 15.910 2,100 +0 0.00% 33,411
2025-08-19 2025-08-15 15.400 2,100 +0 0.00% 32,340
2025-08-18 2025-08-14 15.020 2,100 +0 0.00% 31,542
2025-08-15 2025-08-13 15.140 2,100 +0 0.00% 31,794
2025-08-14 2025-08-12 14.650 2,100 +0 0.00% 30,765
2025-08-13 2025-08-11 14.030 2,100 +0 0.00% 29,463
2025-08-12 2025-08-08 14.670 2,100 +0 0.00% 30,807
2025-08-11 2025-08-07 14.900 2,100 +0 0.00% 31,290
2025-08-08 2025-08-06 14.620 2,100 +0 0.00% 30,702
2025-08-07 2025-08-05 14.570 2,100 +0 0.00% 30,597
2025-08-06 2025-08-04 14.180 2,100 +0 0.00% 29,778
2025-08-05 2025-08-01 14.200 2,100 +0 0.00% 29,820
2025-08-04 2025-07-31 14.040 2,100 +0 0.00% 29,484
2025-08-01 2025-07-30 14.100 2,100 +0 0.00% 29,610
2025-07-31 2025-07-29 13.900 2,100 +0 0.00% 29,190
2025-07-30 2025-07-28 13.800 2,100 +0 0.00% 28,980
2025-07-29 2025-07-25 13.360 2,100 +0 0.00% 28,056
2025-07-28 2025-07-24 13.480 2,100 +0 0.00% 28,308
2025-07-25 2025-07-23 13.340 2,100 +0 0.00% 28,014
2025-07-24 2025-07-22 13.640 2,100 +0 0.00% 28,644
2025-07-23 2025-07-21 13.800 2,100 +0 0.00% 28,980
2025-07-22 2025-07-18 13.600 2,100 +0 0.00% 28,560
2025-07-21 2025-07-17 13.160 2,100 +0 0.00% 27,636
2025-07-18 2025-07-16 12.940 2,100 +0 0.00% 27,174
2025-07-17 2025-07-15 12.040 2,100 +0 0.00% 25,284
2025-07-16 2025-07-14 11.180 2,100 +0 0.00% 23,478
2025-07-15 2025-07-11 10.860 2,100 +0 0.00% 22,806
2025-07-14 2025-07-10 10.800 2,100 +0 0.00% 22,680
2025-07-11 2025-07-09 10.860 2,100 +0 0.00% 22,806
2025-07-10 2025-07-08 10.860 2,100 +0 0.00% 22,806
2025-07-09 2025-07-07 10.660 2,100 +0 0.00% 22,386
2025-07-08 2025-07-04 10.380 2,100 +0 0.00% 21,798
2025-07-07 2025-07-03 10.740 2,100 +0 0.00% 22,554
2025-07-04 2025-07-02 10.240 2,100 +0 0.00% 21,504
2025-07-03 2025-06-30 10.300 2,100 +0 0.00% 21,630
2025-07-02 2025-06-27 10.360 2,100 +0 0.00% 21,756
2025-06-30 2025-06-26 10.260 2,100 +0 0.00% 21,546
2025-06-27 2025-06-25 10.100 2,100 +0 0.00% 21,210
2025-06-26 2025-06-24 10.140 2,100 +0 0.00% 21,294
2025-06-25 2025-06-23 10.000 2,100 +0 0.00% 21,000
2025-06-24 2025-06-20 10.020 2,100 +0 0.00% 21,042
2025-06-23 2025-06-19 9.990 2,100 +0 0.00% 20,979
2025-06-20 2025-06-18 10.180 2,100 +0 0.00% 21,378
2025-06-19 2025-06-17 10.100 2,100 +0 0.00% 21,210
2025-06-18 2025-06-16 9.820 2,100 +0 0.00% 20,622
2025-06-17 2025-06-13 9.620 2,100 +0 0.00% 20,202
2025-06-16 2025-06-12 9.620 2,100 +0 0.00% 20,202
2025-06-13 2025-06-11 9.610 2,100 +0 0.00% 20,181
2025-06-12 2025-06-10 9.230 2,100 +0 0.00% 19,383
2025-06-11 2025-06-09 9.300 2,100 +0 0.00% 19,530
2025-06-10 2025-06-06 9.500 2,100 +0 0.00% 19,950
2025-06-09 2025-06-05 9.140 2,100 +0 0.00% 19,194
2025-06-06 2025-06-04 9.030 2,100 +0 0.00% 18,963
2025-06-05 2025-06-03 9.070 2,100 +0 0.00% 19,047
2025-06-04 2025-06-02 9.400 2,100 +0 0.00% 19,740
2025-06-03 2025-05-30 9.250 2,100 +0 0.00% 19,425
2025-06-02 2025-05-29 9.550 2,100 +0 0.00% 20,055
2025-05-30 2025-05-28 9.630 2,100 +0 0.00% 20,223
2025-05-29 2025-05-27 9.270 2,100 +0 0.00% 19,467
2025-05-28 2025-05-26 9.160 2,100 +0 0.00% 19,236
2025-05-27 2025-05-23 10.300 2,100 +0 0.00% 21,630
2025-05-26 2025-05-22 8.400 2,100 +0 0.00% 17,640
2025-05-23 2025-05-21 8.400 2,100 +0 0.00% 17,640
2025-05-22 2025-05-20 8.720 2,100 +0 0.00% 18,312
2023-02-22 2023-02-20 9.200 2,100 -600 0.00% 19,320
2022-05-20 2022-05-18 9.600 2,700 -2,000 0.00% 25,920
2022-05-16 2022-05-12 9.500 4,700 -100 0.00% 44,650
2022-04-14 2022-04-12 10.100 4,800 -300 0.00% 48,480
2022-03-29 2022-03-25 10.700 5,100 -500 0.00% 54,570
2022-03-17 2022-03-15 8.800 5,600 -500 0.00% 49,280
2020-12-29 2020-12-24 8.300 6,100 -1,500 0.00% 50,630
2020-01-21 2020-01-17 15.700 7,600 -50,600 0.00% 119,320
2020-01-02 2019-12-27 14.900 58,200 -700 0.01% 867,180
2019-12-30 2019-12-24 15.400 58,900 -100 0.01% 907,060
2019-12-20 2019-12-18 15.400 59,000 -300 0.01% 908,600
2019-12-11 2019-12-09 13.600 59,300 -3,000 0.01% 806,480
2019-11-05 2019-11-01 11.100 62,300 -1,200 0.01% 691,530
2019-10-22 2019-10-18 9.800 63,500 -1,000 0.01% 622,300
2019-10-10 2019-10-08 9.700 64,500 -1,000 0.01% 625,650
2019-09-19 2019-09-17 10.000 65,500 +1,200 0.01% 655,000
2019-08-01 2019-07-30 10.300 64,300 -500 0.01% 662,290
2019-04-18 2019-04-16 11.000 64,800 -500 0.01% 712,800
2019-04-11 2019-04-09 9.000 65,300 -3,000 0.01% 587,700
2019-04-10 2019-04-08 9.000 68,300 -4,000 0.01% 614,700
2019-04-08 2019-04-03 8.900 72,300 -4,000 0.01% 643,470
2019-04-04 2019-04-02 8.900 76,300 -3,000 0.01% 679,070
2019-04-03 2019-04-01 8.800 79,300 -3,000 0.01% 697,840
2019-03-13 2019-03-11 9.600 82,300 -3,000 0.01% 790,080
2019-03-07 2019-03-05 9.700 85,300 -2,000 0.01% 827,410
2019-03-05 2019-03-01 9.300 87,300 -2,000 0.01% 811,890
2019-02-25 2019-02-21 9.000 89,300 -3,000 0.01% 803,700
2019-02-22 2019-02-20 9.600 92,300 -1,000 0.01% 886,080
2019-02-13 2019-02-11 9.300 93,300 -3,000 0.01% 867,690
2019-01-29 2019-01-25 8.500 96,300 -3,000 0.01% 818,550
2019-01-08 2019-01-04 8.100 99,300 +2,000 0.01% 804,330
2018-12-12 2018-12-10 8.400 97,300 +2,000 0.01% 817,320
2018-11-20 2018-11-16 9.000 95,300 -3,000 0.01% 857,700
2018-11-06 2018-11-02 7.600 98,300 -3,000 0.01% 747,080
2018-09-20 2018-09-18 10.000 101,300 +5,000 0.01% 1,013,000
2018-09-14 2018-09-12 10.100 96,300 +10,000 0.01% 972,630
2018-07-05 2018-07-03 11.700 86,300 +15,000 0.01% 1,009,710
2018-03-22 2018-03-20 18.700 71,300 +2,000 0.01% 1,333,310
2018-03-15 2018-03-13 20.500 69,300 +2,000 0.01% 1,420,650
2018-03-14 2018-03-12 20.900 67,300 +3,000 0.01% 1,406,570
2018-03-13 2018-03-09 20.900 64,300 +2,000 0.01% 1,343,870
2018-03-07 2018-03-05 21.600 62,300 +2,000 0.01% 1,345,680
2018-02-08 2018-02-06 21.600 60,300 +2,000 0.01% 1,302,480
2018-02-07 2018-02-05 22.600 58,300 +1,700 0.01% 1,317,580
2018-02-02 2018-01-31 23.300 56,600 +1,500 0.01% 1,318,780
2018-01-03 2017-12-29 23.800 55,100 -2,700 0.01% 1,311,380
2017-12-13 2017-12-11 23.000 57,800 +3,000 0.01% 1,329,400
2017-11-28 2017-11-24 24.100 54,800 -2,000 0.01% 1,320,680
2017-11-23 2017-11-21 23.300 56,800 +2,000 0.01% 1,323,440
2017-11-17 2017-11-15 23.700 54,800 -2,000 0.01% 1,298,760
2017-11-06 2017-11-02 23.400 56,800 +6,000 0.01% 1,329,120
2017-10-31 2017-10-27 24.300 50,800 -1,800 0.01% 1,234,440
2017-09-15 2017-09-13 25.200 52,600 +2,000 0.01% 1,325,520
2017-09-07 2017-09-05 25.700 50,600 -2,000 0.01% 1,300,420
2017-08-15 2017-08-11 25.000 52,600 +3,000 0.01% 1,315,000
2017-06-15 2017-06-13 23.700 49,600 -1,000 0.01% 1,175,520
2017-06-14 2017-06-12 23.500 50,600 -1,185,200 0.01% 1,189,100
2017-06-05 2017-06-01 24.300 1,235,800 +200 0.15% 30,029,940
2017-05-29 2017-05-25 24.404 1,235,600 -70,655 0.15% 30,154,178
2017-05-24 2017-05-22 24.404 1,306,255 +1,586 0.15% 31,878,477
2017-05-23 2017-05-19 25.634 1,304,669 +3,594 0.15% 33,444,101
2017-05-22 2017-05-18 25.918 1,301,075 -317 0.15% 33,721,182
2017-05-19 2017-05-17 25.918 1,301,392 -2,009 0.15% 33,729,398
2017-05-18 2017-05-16 26.485 1,303,401 -1,797 0.15% 34,521,207
2017-05-15 2017-05-11 25.161 1,305,198 +4,017 0.15% 32,840,361
2017-04-20 2017-04-18 25.161 1,301,181 -4,546 0.15% 32,739,289
2017-04-18 2017-04-12 25.823 1,305,727 +318 0.15% 33,718,242
2017-04-12 2017-04-10 25.823 1,305,409 +422 0.15% 33,710,030
2017-04-10 2017-04-06 25.823 1,304,987 +2,115 0.15% 33,699,132
2017-04-07 2017-04-05 25.823 1,302,872 -9,409 0.15% 33,644,516
2017-04-03 2017-03-30 28.377 1,312,281 +9,937 0.16% 37,238,998
2017-03-29 2017-03-27 29.134 1,302,344 +1,692 0.15% 37,942,533
2017-03-27 2017-03-23 29.607 1,300,652 -212 0.15% 38,508,388
2017-03-24 2017-03-22 29.039 1,300,864 +8,881 0.15% 37,776,364
2017-03-23 2017-03-21 29.418 1,291,983 +3,171 0.15% 38,007,305
2017-03-22 2017-03-20 29.512 1,288,812 +212 0.15% 38,035,931
2017-03-17 2017-03-15 29.985 1,288,600 +634 0.15% 38,639,125
2017-03-15 2017-03-13 30.080 1,287,966 -528 0.15% 38,741,944
2017-03-14 2017-03-10 30.458 1,288,494 +3,277 0.15% 39,245,346
2017-03-13 2017-03-09 30.742 1,285,217 +1,586 0.15% 39,510,244
2017-03-09 2017-03-07 31.215 1,283,631 -529 0.15% 40,068,587
2017-03-08 2017-03-06 30.269 1,284,160 +529 0.15% 38,870,400
2017-03-07 2017-03-03 29.702 1,283,631 +845 0.15% 38,125,867
2017-03-06 2017-03-02 28.850 1,282,786 +12,158 0.15% 37,008,709
2017-03-03 2017-03-01 29.512 1,270,628 +846 0.15% 37,499,278
2017-02-28 2017-02-24 27.904 1,269,782 +12,369 0.15% 35,432,441
2017-02-27 2017-02-23 28.377 1,257,413 +12,686 0.15% 35,681,992
2017-02-24 2017-02-22 28.377 1,244,727 +4,440 0.15% 35,321,997
2017-02-23 2017-02-21 27.904 1,240,287 +4,440 0.15% 34,609,402
2017-02-22 2017-02-20 28.472 1,235,847 +10,889 0.15% 35,186,907
2017-02-21 2017-02-17 28.472 1,224,958 +6,132 0.15% 34,876,876
2017-02-17 2017-02-15 29.229 1,218,826 -2,432 0.14% 35,624,607
2017-02-16 2017-02-14 27.715 1,221,258 -2,114 0.14% 33,847,370
2017-02-15 2017-02-13 27.621 1,223,372 +634 0.14% 33,790,240
2017-02-14 2017-02-10 27.053 1,222,738 -3,171 0.14% 33,078,768
2017-02-09 2017-02-07 24.404 1,225,909 -2,115 0.15% 29,917,674
2017-02-06 2017-02-02 24.499 1,228,024 +846 0.15% 30,085,450
2017-01-10 2017-01-06 23.932 1,227,178 +106 0.15% 29,368,243
2017-01-06 2017-01-04 23.932 1,227,072 +634 0.15% 29,365,707
2017-01-05 2017-01-03 23.553 1,226,438 -211 0.15% 28,886,494
2016-12-19 2016-12-15 22.702 1,226,649 +211 0.15% 27,847,194
2016-12-14 2016-12-12 23.269 1,226,438 -740 0.15% 28,538,464
2016-12-12 2016-12-08 23.648 1,227,178 +740 0.15% 29,020,003
2016-12-09 2016-12-07 23.742 1,226,438 -846 0.15% 29,118,514
2016-12-07 2016-12-05 23.364 1,227,284 +2,961 0.15% 28,674,240
2016-12-05 2016-12-01 24.026 1,224,323 -423 0.15% 29,415,729
2016-11-24 2016-11-22 22.891 1,224,746 +5,286 0.15% 28,035,692
2016-11-23 2016-11-21 22.986 1,219,460 +105 0.14% 28,030,040
2016-11-22 2016-11-18 23.269 1,219,355 -105 0.14% 28,373,647
2016-11-16 2016-11-14 22.796 1,219,460 +211 0.14% 27,799,340
2016-11-11 2016-11-09 23.553 1,219,249 +211 0.14% 28,717,170
2016-11-08 2016-11-04 23.648 1,219,038 +2,115 0.14% 28,827,511
2016-11-07 2016-11-03 23.837 1,216,923 +2,326 0.14% 29,007,716
2016-11-04 2016-11-02 24.310 1,214,597 +211 0.14% 29,526,721
2016-11-02 2016-10-31 24.215 1,214,386 +211 0.14% 29,406,721
2016-10-31 2016-10-27 24.310 1,214,175 +2,115 0.15% 29,516,462
2016-10-27 2016-10-25 25.161 1,212,060 +211 0.15% 30,496,896
2016-10-25 2016-10-20 26.202 1,211,849 -423 0.15% 31,752,518
2016-10-20 2016-10-18 24.594 1,212,272 +2,326 0.15% 29,814,210
2016-10-11 2016-10-06 24.215 1,209,946 +423 0.14% 29,299,205
2016-10-04 2016-09-30 24.215 1,209,523 +5,815 0.14% 29,288,962
2016-09-27 2016-09-23 24.972 1,203,708 -1,058 0.14% 30,059,030
2016-09-21 2016-09-19 24.783 1,204,766 +2,326 0.14% 29,857,530
2016-09-14 2016-09-12 24.783 1,202,440 +212 0.14% 29,799,885
2016-09-13 2016-09-09 25.540 1,202,228 +2,114 0.14% 30,704,391
2016-09-12 2016-09-08 25.823 1,200,114 -211 0.14% 30,990,961
2016-09-08 2016-09-06 25.161 1,200,325 -212 0.14% 30,201,630
2016-08-29 2016-08-25 24.026 1,200,537 +4,757 0.14% 28,844,244
2016-08-24 2016-08-22 24.783 1,195,780 +741 0.14% 29,634,832
2016-08-23 2016-08-19 25.256 1,195,039 +1,057 0.14% 30,181,667
2016-08-22 2016-08-18 25.350 1,193,982 -1,903 0.14% 30,267,912
2016-08-17 2016-08-15 24.499 1,195,885 +211 0.14% 29,298,074
2016-08-16 2016-08-12 24.404 1,195,674 +1,797 0.14% 29,179,805
2016-08-12 2016-08-10 25.067 1,193,877 +3,595 0.14% 29,926,460
2016-08-11 2016-08-09 26.202 1,190,282 -1,480 0.14% 31,187,425
2016-07-29 2016-07-27 25.161 1,191,762 +1,480 0.14% 29,986,174
2016-07-28 2016-07-26 25.350 1,190,282 +1,163 0.14% 30,174,116
2016-07-27 2016-07-25 26.296 1,189,119 -2,115 0.14% 31,269,433
2016-07-22 2016-07-20 26.296 1,191,234 -105 0.14% 31,325,049
2016-07-20 2016-07-18 26.202 1,191,339 -2,538 0.14% 31,215,121
2016-07-19 2016-07-15 25.823 1,193,877 -3,911 0.14% 30,829,900
2016-07-18 2016-07-14 25.256 1,197,788 -212 0.14% 30,251,096
2016-07-14 2016-07-12 24.310 1,198,000 -211 0.14% 29,123,249
2016-07-06 2016-07-04 23.837 1,198,211 +1,269 0.14% 28,561,679
2016-07-05 2016-06-30 23.553 1,196,942 +211 0.14% 28,191,770
2016-07-04 2016-06-29 23.269 1,196,731 +211 0.14% 27,847,200
2016-06-28 2016-06-24 23.837 1,196,520 +635 0.14% 28,521,371
2016-06-24 2016-06-22 24.215 1,195,885 -212 0.14% 28,958,714
2016-06-22 2016-06-20 23.932 1,196,097 -211 0.14% 28,624,428
2016-06-21 2016-06-17 23.364 1,196,308 +423 0.14% 27,950,517
2016-06-20 2016-06-16 23.837 1,195,885 +211 0.14% 28,506,234
2016-06-16 2016-06-14 23.837 1,195,674 +212 0.14% 28,501,205
2016-06-08 2016-06-06 25.256 1,195,462 +211 0.14% 30,192,351
2016-06-03 2016-06-01 24.688 1,195,251 -211 0.14% 29,508,662
2016-06-02 2016-05-31 24.026 1,195,462 -1,586 0.14% 28,722,311
2016-05-31 2016-05-27 23.135 1,197,048 -104,975 0.14% 27,693,285
2016-05-23 2016-05-19 22.700 1,302,023 -575 0.14% 29,555,645
2016-05-17 2016-05-13 21.482 1,302,598 +2,300 0.14% 27,982,637
2016-05-12 2016-05-10 22.352 1,300,298 +1,150 0.14% 29,064,128
2016-05-11 2016-05-09 21.569 1,299,148 -460 0.14% 28,021,513
2016-05-10 2016-05-06 21.917 1,299,608 +5,404 0.14% 28,483,555
2016-05-09 2016-05-05 27.744 1,294,204 +230 0.14% 35,906,634
2016-05-05 2016-05-03 28.701 1,293,974 -230 0.14% 37,138,193
2016-04-28 2016-04-26 28.440 1,294,204 +2,644 0.14% 36,807,114
2016-04-26 2016-04-22 30.179 1,291,560 -230 0.14% 38,978,520
2016-04-25 2016-04-21 30.179 1,291,790 +230 0.14% 38,985,461
2016-04-14 2016-04-12 29.397 1,291,560 +230 0.14% 37,967,549
2016-04-13 2016-04-11 29.658 1,291,330 +1,265 0.14% 38,297,718
2016-04-11 2016-04-07 30.440 1,290,065 -1,265 0.14% 39,270,001
2016-04-08 2016-04-06 29.397 1,291,330 +1,265 0.14% 37,960,788
2016-04-07 2016-04-05 29.397 1,290,065 +1,265 0.14% 37,923,601
2016-04-06 2016-04-01 30.353 1,288,800 -2,530 0.14% 39,119,404
2016-04-05 2016-03-31 30.092 1,291,330 -1,609 0.14% 38,859,268
2016-03-30 2016-03-24 29.832 1,292,939 -2,530 0.14% 38,570,337
2016-03-21 2016-03-17 28.353 1,295,469 -5,404 0.14% 36,730,421
2016-03-18 2016-03-16 26.179 1,300,873 -2,300 0.14% 34,055,140
2016-03-15 2016-03-11 25.309 1,303,173 +115 0.14% 32,981,951
2016-03-04 2016-03-02 26.005 1,303,058 -2,529 0.14% 33,885,681
2016-03-03 2016-03-01 25.309 1,305,587 -460 0.14% 33,043,047
2016-03-01 2016-02-26 24.178 1,306,047 -575 0.14% 31,578,019
2016-02-29 2016-02-25 23.135 1,306,622 +230 0.14% 30,228,241
2016-02-24 2016-02-22 24.091 1,306,392 +230 0.14% 31,472,740
2016-02-23 2016-02-19 23.917 1,306,162 +2,300 0.14% 31,239,999
2016-02-04 2016-02-02 24.961 1,303,862 -230 0.14% 32,545,789
2016-02-02 2016-01-29 24.091 1,304,092 +574 0.14% 31,417,330
2016-01-27 2016-01-25 25.135 1,303,518 -229 0.14% 32,763,942
2016-01-26 2016-01-22 23.743 1,303,747 +229 0.14% 30,955,459
2016-01-21 2016-01-19 24.787 1,303,518 -229 0.14% 32,310,462
2016-01-14 2016-01-12 24.091 1,303,747 +229 0.14% 31,409,019
2016-01-11 2016-01-07 24.874 1,303,518 +2,300 0.14% 32,423,832
2015-12-29 2015-12-24 26.701 1,301,218 -460 0.14% 34,743,192
2015-12-23 2015-12-21 25.048 1,301,678 +2,530 0.14% 32,604,484
2015-12-22 2015-12-18 23.917 1,299,148 +2,529 0.14% 31,072,243
2015-12-21 2015-12-17 26.092 1,296,619 +4,369 0.14% 33,831,006
2015-12-16 2015-12-14 28.092 1,292,250 +2,300 0.14% 36,301,982
2015-12-15 2015-12-11 28.962 1,289,950 +115 0.14% 37,359,271
2015-12-14 2015-12-10 29.310 1,289,835 +920 0.14% 37,804,660
2015-12-10 2015-12-08 29.571 1,288,915 +2,299 0.14% 38,113,995
2015-12-09 2015-12-07 29.745 1,286,616 +230 0.14% 38,269,812
2015-12-07 2015-12-03 30.179 1,286,386 +2,300 0.14% 38,822,371
2015-12-03 2015-12-01 31.484 1,284,086 +115 0.14% 40,428,159
2015-12-02 2015-11-30 30.614 1,283,971 +230 0.14% 39,307,838
2015-11-27 2015-11-25 31.832 1,283,741 -230 0.14% 40,863,897
2015-11-24 2015-11-20 31.745 1,283,971 -460 0.14% 40,759,548
2015-11-12 2015-11-10 30.353 1,284,431 +230 0.14% 38,986,790
2015-11-10 2015-11-06 31.310 1,284,201 +690 0.14% 40,208,399
2015-11-09 2015-11-05 31.832 1,283,511 +1,265 0.14% 40,856,575
2015-11-06 2015-11-04 32.267 1,282,246 +575 0.14% 41,373,908
2015-11-03 2015-10-30 32.267 1,281,671 +229 0.14% 41,355,354
2015-11-02 2015-10-29 32.615 1,281,442 -229 0.14% 41,793,765
2015-10-29 2015-10-27 32.789 1,281,671 +689 0.14% 42,024,174
2015-10-26 2015-10-22 32.963 1,280,982 -919 0.14% 42,224,403
2015-10-22 2015-10-19 33.049 1,281,901 +919 0.14% 42,366,185
2015-10-19 2015-10-15 33.484 1,280,982 -689 0.14% 42,892,863
2015-10-15 2015-10-13 32.354 1,281,671 -805 0.14% 41,466,824
2015-10-14 2015-10-12 32.441 1,282,476 -230 0.14% 41,604,409
2015-10-12 2015-10-08 30.701 1,282,706 +230 0.14% 39,380,671
2015-10-08 2015-10-06 30.701 1,282,476 +230 0.14% 39,373,610
2015-10-06 2015-10-02 31.310 1,282,246 +804 0.14% 40,147,188
2015-10-05 2015-09-30 30.875 1,281,442 +230 0.14% 39,564,765
2015-09-22 2015-09-18 33.832 1,281,212 -2,299 0.14% 43,346,285
2015-09-21 2015-09-17 33.136 1,283,511 -230 0.14% 42,531,025
2015-09-11 2015-09-09 31.919 1,283,741 -2,875 0.14% 40,975,546
2015-09-10 2015-09-08 31.136 1,286,616 -230 0.14% 40,060,213
2015-08-27 2015-08-25 29.397 1,286,846 +2,530 0.14% 37,828,973
2015-08-26 2015-08-24 29.658 1,284,316 +575 0.14% 38,089,700
2015-08-24 2015-08-20 32.789 1,283,741 +2,759 0.14% 42,092,046
2015-08-21 2015-08-19 34.615 1,280,982 -2,299 0.14% 44,341,193
2015-08-19 2015-08-17 34.789 1,283,281 -230 0.14% 44,643,993
2015-08-18 2015-08-14 33.484 1,283,511 +230 0.14% 42,977,545
2015-08-17 2015-08-13 33.832 1,283,281 +230 0.14% 43,416,283
2015-08-14 2015-08-12 35.050 1,283,051 -345 0.14% 44,970,762
2015-08-13 2015-08-11 34.789 1,283,396 -230 0.14% 44,647,994
2015-08-10 2015-08-06 33.136 1,283,626 +2,529 0.14% 42,534,836
2015-08-05 2015-08-03 33.832 1,281,097 +115 0.14% 43,342,394
2015-08-03 2015-07-30 34.789 1,280,982 +3,680 0.14% 44,564,013
2015-07-31 2015-07-29 35.398 1,277,302 +690 0.14% 45,213,620
2015-07-30 2015-07-28 35.659 1,276,612 +2,529 0.14% 45,522,285
2015-07-24 2015-07-22 37.746 1,274,083 +2,070 0.14% 48,091,545
2015-07-23 2015-07-21 39.312 1,272,013 -230 0.14% 50,004,750
2015-07-22 2015-07-20 39.398 1,272,243 -1,380 0.14% 50,124,442
2015-07-21 2015-07-17 38.790 1,273,623 -230 0.14% 49,403,422
2015-07-20 2015-07-16 38.703 1,273,853 -2,299 0.14% 49,301,553
2015-07-17 2015-07-15 38.181 1,276,152 +229 0.14% 48,724,591
2015-07-16 2015-07-14 38.268 1,275,923 +1,380 0.14% 48,826,818
2015-07-15 2015-07-13 39.312 1,274,543 -1,609 0.14% 50,104,208
2015-07-14 2015-07-10 37.746 1,276,152 -690 0.14% 48,169,641
2015-07-13 2015-07-09 36.876 1,276,842 -115 0.14% 47,085,186
2015-07-10 2015-07-08 36.007 1,276,957 +2,299 0.14% 45,978,828
2015-07-09 2015-07-07 36.876 1,274,658 +2,760 0.14% 47,004,649
2015-07-08 2015-07-06 40.094 1,271,898 +3,219 0.14% 50,995,809
2015-07-07 2015-07-03 41.486 1,268,679 +345 0.14% 52,632,186
2015-07-06 2015-07-02 40.964 1,268,334 -2,299 0.14% 51,956,013
2015-07-03 2015-06-30 40.790 1,270,633 +1,494 0.14% 51,829,170
2015-07-02 2015-06-29 40.355 1,269,139 +230 0.14% 51,216,329
2015-06-30 2015-06-26 41.312 1,268,909 +460 0.14% 52,421,008
2015-06-29 2015-06-25 41.486 1,268,449 -10,693 0.14% 52,622,644
2015-06-24 2015-06-22 39.920 1,279,142 -460 0.14% 51,063,752
2015-06-23 2015-06-19 40.094 1,279,602 -920 0.14% 51,304,695
2015-06-22 2015-06-18 38.616 1,280,522 -230 0.14% 49,448,292
2015-06-17 2015-06-15 38.094 1,280,752 +1,035 0.14% 48,788,833
2015-06-12 2015-06-10 38.094 1,279,717 +2,530 0.14% 48,749,406
2015-06-11 2015-06-09 38.181 1,277,187 +230 0.14% 48,764,108
2015-06-08 2015-06-04 39.312 1,276,957 +230 0.14% 50,199,106
2015-06-05 2015-06-03 39.312 1,276,727 -230 0.14% 50,190,065
2015-06-04 2015-06-02 39.920 1,276,957 +2,529 0.14% 50,976,526
2015-06-03 2015-06-01 39.559 1,274,428 -3,794 0.14% 50,415,471
2015-06-02 2015-05-29 38.725 1,278,222 -58,132 0.14% 49,498,775
2015-05-29 2015-05-27 35.887 1,336,354 -2,876 0.14% 47,957,900
2015-05-28 2015-05-26 34.886 1,339,230 -1,198 0.14% 46,719,871
2015-05-22 2015-05-20 34.886 1,340,428 -599 0.14% 46,761,664
2015-05-20 2015-05-18 34.552 1,341,027 -719 0.14% 46,334,880
2015-05-18 2015-05-14 33.383 1,341,746 -4,194 0.14% 44,792,003
2015-05-15 2015-05-13 33.300 1,345,940 +599 0.14% 44,819,683
2015-05-13 2015-05-11 33.884 1,345,341 +120 0.14% 45,585,696
2015-05-11 2015-05-07 33.133 1,345,221 +599 0.14% 44,571,200
2015-05-08 2015-05-06 33.383 1,344,622 +240 0.14% 44,888,013
2015-05-07 2015-05-05 33.717 1,344,382 +3,235 0.14% 45,328,801
2015-04-29 2015-04-27 35.470 1,341,147 -479 0.14% 47,570,257
2015-04-23 2015-04-21 34.385 1,341,626 -2,636 0.14% 46,131,637
2015-04-22 2015-04-20 33.467 1,344,262 +4,074 0.14% 44,988,185
2015-04-20 2015-04-16 35.053 1,340,188 +239 0.14% 46,976,991
2015-04-17 2015-04-15 34.802 1,339,949 +480 0.14% 46,633,123
2015-04-16 2015-04-14 34.886 1,339,469 +2,636 0.14% 46,728,208
2015-04-14 2015-04-10 35.637 1,336,833 +6,230 0.14% 47,640,380
2015-04-13 2015-04-09 36.054 1,330,603 -15,097 0.14% 47,973,613
2015-04-10 2015-04-08 35.303 1,345,700 -3,595 0.14% 47,507,131
2015-04-09 2015-04-02 34.468 1,349,295 -239 0.14% 46,507,944
2015-04-08 2015-04-01 34.134 1,349,534 +1,198 0.14% 46,065,662
2015-04-01 2015-03-30 33.968 1,348,336 +2,396 0.14% 45,799,709
2015-03-31 2015-03-27 33.467 1,345,940 +120 0.14% 45,044,343
2015-03-30 2015-03-26 34.886 1,345,820 -3,235 0.14% 46,949,767
2015-03-27 2015-03-25 34.218 1,349,055 -839 0.14% 46,161,902
2015-03-26 2015-03-24 33.968 1,349,894 -359 0.14% 45,852,631
2015-03-25 2015-03-23 33.467 1,350,253 -1,558 0.14% 45,188,685
2015-03-24 2015-03-20 33.801 1,351,811 -5,991 0.14% 45,692,106
2015-03-17 2015-03-13 29.544 1,357,802 +2,636 0.15% 40,115,285
2015-03-16 2015-03-12 30.128 1,355,166 +599 0.15% 40,829,107
2015-03-11 2015-03-09 30.963 1,354,567 -1,198 0.15% 41,941,560
2015-03-10 2015-03-06 30.796 1,355,765 -1,198 0.15% 41,752,354
2015-03-06 2015-03-04 30.796 1,356,963 -2,396 0.15% 41,789,248
2015-03-02 2015-02-26 31.047 1,359,359 +239 0.15% 42,203,385
2015-02-27 2015-02-25 31.047 1,359,120 -2,995 0.15% 42,195,965
2015-02-26 2015-02-24 30.128 1,362,115 -2,397 0.15% 41,038,470
2015-02-05 2015-02-03 29.294 1,364,512 +599 0.15% 39,971,888
2015-01-29 2015-01-27 30.212 1,363,913 -239 0.15% 41,206,471
2015-01-28 2015-01-26 29.795 1,364,152 -599 0.15% 40,644,442
2015-01-23 2015-01-21 29.628 1,364,751 +239 0.15% 40,434,489
2015-01-21 2015-01-19 29.628 1,364,512 +2,397 0.15% 40,427,408
2015-01-13 2015-01-09 31.297 1,362,115 -2,636 0.15% 42,629,989
2015-01-12 2015-01-08 30.128 1,364,751 -240 0.15% 41,117,888
2014-12-30 2014-12-24 29.044 1,364,991 +240 0.15% 39,644,159
2014-12-23 2014-12-19 29.795 1,364,751 +239 0.15% 40,662,289
2014-12-19 2014-12-17 30.796 1,364,512 -958 0.15% 42,021,728
2014-12-15 2014-12-11 30.963 1,365,470 +2,396 0.15% 42,279,151
2014-12-08 2014-12-04 32.215 1,363,074 +2,636 0.15% 43,911,363
2014-12-05 2014-12-03 32.632 1,360,438 -1,438 0.15% 44,394,145
2014-12-03 2014-12-01 32.799 1,361,876 +480 0.15% 44,668,390
2014-11-28 2014-11-26 34.051 1,361,396 +2,396 0.15% 46,356,946
2014-11-04 2014-10-31 34.468 1,359,000 -479 0.15% 46,842,459
2014-11-03 2014-10-30 33.801 1,359,479 -480 0.15% 45,951,290
2014-10-23 2014-10-21 32.966 1,359,959 +480 0.15% 44,832,514
2014-10-22 2014-10-20 32.716 1,359,479 +239 0.15% 44,476,310
2014-10-20 2014-10-16 32.632 1,359,240 +599 0.15% 44,355,051
2014-10-17 2014-10-15 32.966 1,358,641 +1,199 0.15% 44,789,065
2014-10-16 2014-10-14 32.549 1,357,442 +359 0.15% 44,183,088
2014-10-13 2014-10-09 33.717 1,357,083 +240 0.15% 45,757,044
2014-09-30 2014-09-26 34.719 1,356,843 -480 0.15% 47,107,831
2014-09-26 2014-09-24 33.383 1,357,323 +1,438 0.15% 45,312,016
2014-09-23 2014-09-19 34.552 1,355,885 +240 0.15% 46,848,251
2014-09-19 2014-09-17 34.719 1,355,645 -2,157 0.15% 47,066,238
2014-09-18 2014-09-16 35.303 1,357,802 -239 0.15% 47,934,367
2014-09-17 2014-09-15 35.887 1,358,041 -1,199 0.15% 48,736,184
2014-09-15 2014-09-11 36.638 1,359,240 +120 0.15% 49,800,173
2014-09-12 2014-09-10 36.388 1,359,120 +120 0.15% 49,455,486
2014-09-10 2014-09-05 36.638 1,359,000 +359 0.15% 49,791,379
2014-09-08 2014-09-04 36.972 1,358,641 +600 0.15% 50,231,786
2014-09-01 2014-08-28 36.054 1,358,041 +239 0.15% 48,962,864
2014-08-28 2014-08-26 36.555 1,357,802 +240 0.15% 49,634,167
2014-08-27 2014-08-25 37.306 1,357,562 +6,350 0.15% 50,645,093
2014-08-26 2014-08-22 37.640 1,351,212 +14,618 0.15% 50,859,281
2014-08-21 2014-08-19 37.473 1,336,594 +240 0.14% 50,085,963
2014-08-20 2014-08-18 37.056 1,336,354 +6,710 0.14% 49,519,320
2014-08-19 2014-08-15 37.222 1,329,644 +359 0.14% 49,492,617
2014-08-18 2014-08-14 37.139 1,329,285 +1,199 0.14% 49,368,314
2014-08-15 2014-08-13 37.723 1,328,086 +119 0.14% 50,099,664
2014-08-13 2014-08-11 36.388 1,327,967 -1,797 0.14% 48,321,895
2014-08-12 2014-08-08 36.722 1,329,764 +1,078 0.14% 48,831,204
2014-08-07 2014-08-05 37.723 1,328,686 -1,078 0.14% 50,122,298
2014-08-06 2014-08-04 35.971 1,329,764 +1,917 0.14% 47,832,384
2014-08-04 2014-07-31 36.638 1,327,847 +240 0.14% 48,649,988
2014-08-01 2014-07-30 36.805 1,327,607 +599 0.14% 48,862,795
2014-07-29 2014-07-25 37.306 1,327,008 +240 0.14% 49,505,249
2014-07-28 2014-07-24 37.222 1,326,768 +1,318 0.14% 49,385,565
2014-07-23 2014-07-21 38.474 1,325,450 +958 0.14% 50,995,805
2014-07-21 2014-07-17 38.975 1,324,492 +1,079 0.14% 51,622,187
2014-07-18 2014-07-16 40.060 1,323,413 +599 0.14% 53,015,983
2014-07-17 2014-07-15 39.726 1,322,814 -360 0.14% 52,550,387
2014-07-16 2014-07-14 39.726 1,323,174 +3,954 0.14% 52,564,688
2014-07-15 2014-07-11 40.144 1,319,220 -239 0.14% 52,958,111
2014-07-14 2014-07-10 40.227 1,319,459 +239 0.14% 53,077,825
2014-07-10 2014-07-08 40.811 1,319,220 -599 0.14% 53,838,911
2014-07-07 2014-07-03 40.310 1,319,819 -239 0.14% 53,202,457
2014-06-27 2014-06-25 39.726 1,320,058 +239 0.14% 52,440,901
2014-06-26 2014-06-24 41.729 1,319,819 -239 0.14% 55,075,007
2014-06-25 2014-06-23 38.641 1,320,058 +239 0.14% 51,008,692
2014-06-23 2014-06-19 39.476 1,319,819 -599 0.14% 52,100,957
2014-06-20 2014-06-18 39.893 1,320,418 -3,834 0.14% 52,675,603
2014-06-19 2014-06-17 37.389 1,324,252 +599 0.14% 49,512,953
2014-06-13 2014-06-11 37.974 1,323,653 -599 0.14% 50,263,847
2014-06-11 2014-06-09 38.140 1,324,252 -1,198 0.14% 50,507,633
2014-06-10 2014-06-06 38.057 1,325,450 -839 0.14% 50,442,706
2014-06-09 2014-06-05 37.473 1,326,289 -1,078 0.14% 49,699,806
2014-06-06 2014-06-04 36.638 1,327,367 +239 0.14% 48,632,402
2014-06-05 2014-06-03 35.887 1,327,128 +360 0.14% 47,626,805
2014-06-04 2014-05-30 36.805 1,326,768 -959 0.14% 48,831,915
2014-06-03 2014-05-29 36.054 1,327,727 -3,595 0.14% 47,869,921
2014-05-30 2014-05-28 35.553 1,331,322 -3,115 0.15% 47,332,875
2014-05-27 2014-05-23 34.468 1,334,437 +360 0.15% 45,995,814
2014-05-26 2014-05-22 34.802 1,334,077 -3,595 0.15% 46,428,765
2014-05-23 2014-05-21 33.884 1,337,672 +3,595 0.15% 45,325,839
2014-05-22 2014-05-20 33.634 1,334,077 +2,516 0.15% 44,870,006
2014-05-20 2014-05-16 34.552 1,331,561 -1,198 0.15% 46,007,813
2014-05-19 2014-05-15 34.301 1,332,759 -600 0.15% 45,715,516
2014-05-13 2014-05-09 32.632 1,333,359 -599 0.15% 43,510,496
2014-05-12 2014-05-08 31.714 1,333,958 -5,032 0.15% 42,305,412
2014-05-09 2014-05-07 33.717 1,338,990 -2,396 0.15% 45,146,998
2014-05-08 2014-05-05 34.385 1,341,386 +2,156 0.15% 46,123,384
2014-05-07 2014-05-02 34.552 1,339,230 +240 0.15% 46,272,791
2014-05-05 2014-04-30 34.886 1,338,990 +1,198 0.15% 46,711,498
2014-05-02 2014-04-29 35.470 1,337,792 +1,438 0.15% 47,451,255
2014-04-30 2014-04-28 35.470 1,336,354 +3,235 0.15% 47,400,250
2014-04-29 2014-04-25 37.139 1,333,119 -479 0.15% 49,510,705
2014-04-28 2014-04-24 37.807 1,333,598 -3,355 0.15% 50,418,894
2014-04-24 2014-04-22 34.802 1,336,953 +1,558 0.15% 46,528,856
2014-04-23 2014-04-17 35.219 1,335,395 +2,396 0.15% 47,031,884
2014-04-22 2014-04-16 34.719 1,332,999 +240 0.15% 46,279,998
2014-04-16 2014-04-14 34.468 1,332,759 +1,318 0.15% 45,937,976
2014-04-14 2014-04-10 35.887 1,331,441 +599 0.15% 47,781,586
2014-04-11 2014-04-09 36.889 1,330,842 +239 0.15% 49,092,930
2014-04-10 2014-04-08 35.386 1,330,603 +959 0.15% 47,085,213
2014-04-07 2014-04-03 36.972 1,329,644 +479 0.15% 49,159,707
2014-04-03 2014-04-01 36.972 1,329,165 -239 0.15% 49,141,997
2014-04-01 2014-03-28 34.802 1,329,404 +838 0.15% 46,266,135
2014-03-31 2014-03-27 35.136 1,328,566 +959 0.15% 46,680,491
2014-03-27 2014-03-25 37.556 1,327,607 -839 0.15% 49,859,995
2014-03-26 2014-03-24 36.722 1,328,446 +599 0.15% 48,782,804
2014-03-25 2014-03-21 35.553 1,327,847 +4,194 0.15% 47,209,328
2014-03-24 2014-03-20 38.975 1,323,653 -240 0.15% 51,589,487
2014-03-21 2014-03-19 39.810 1,323,893 -958 0.15% 52,703,741
2014-03-20 2014-03-18 37.974 1,324,851 -3,595 0.15% 50,309,339
2014-03-18 2014-03-14 36.805 1,328,446 +2,636 0.15% 48,893,674
2014-03-17 2014-03-13 37.556 1,325,810 -4,074 0.15% 49,792,506
2014-03-14 2014-03-12 35.887 1,329,884 -599 0.15% 47,725,710
2014-03-13 2014-03-11 37.056 1,330,483 +120 0.15% 49,301,767
2014-03-10 2014-03-06 36.054 1,330,363 +3,235 0.15% 47,964,960
2014-03-07 2014-03-05 36.889 1,327,128 +4,913 0.15% 48,955,925
2014-03-06 2014-03-04 37.890 1,322,215 -1,079 0.15% 50,098,891
2014-03-05 2014-03-03 36.805 1,323,294 -2,037 0.15% 48,704,054
2014-03-03 2014-02-27 36.304 1,325,331 -11,982 0.15% 48,115,366
2014-02-27 2014-02-25 31.380 1,337,313 -958 0.15% 41,965,373
2014-02-26 2014-02-24 31.130 1,338,271 +1,198 0.15% 41,660,366
2014-02-25 2014-02-21 31.130 1,337,073 +1,198 0.15% 41,623,072
2014-02-21 2014-02-19 32.549 1,335,875 -1,557 0.15% 43,481,109
2014-02-20 2014-02-18 31.881 1,337,432 +599 0.15% 42,638,828
2014-02-19 2014-02-17 32.382 1,336,833 +4,793 0.15% 43,289,151
2014-02-14 2014-02-12 32.966 1,332,040 -240 0.15% 43,912,134
2014-02-11 2014-02-07 30.880 1,332,280 -1,198 0.15% 41,140,296
2014-02-07 2014-02-05 30.796 1,333,478 -599 0.15% 41,066,000
2014-02-05 2014-01-30 32.298 1,334,077 +1,557 0.15% 43,088,566
2014-02-04 2014-01-28 32.298 1,332,520 -599 0.15% 43,038,278
2014-01-29 2014-01-27 31.213 1,333,119 +599 0.15% 41,611,244
2014-01-28 2014-01-24 31.631 1,332,520 -359 0.15% 42,148,597
2014-01-27 2014-01-23 32.131 1,332,879 +239 0.15% 42,827,393
2014-01-24 2014-01-22 32.549 1,332,640 +600 0.15% 43,375,813
2014-01-22 2014-01-20 33.968 1,332,040 -600 0.15% 45,246,174
2014-01-21 2014-01-17 33.884 1,332,640 +240 0.15% 45,155,334
2014-01-20 2014-01-16 34.134 1,332,400 +4,553 0.15% 45,480,802
2014-01-17 2014-01-15 34.802 1,327,847 -1,557 0.15% 46,211,948
2014-01-10 2014-01-08 32.966 1,329,404 +1,437 0.15% 43,825,235
2014-01-09 2014-01-07 33.717 1,327,967 +959 0.15% 44,775,333
2014-01-08 2014-01-06 34.218 1,327,008 +240 0.15% 45,407,499
2014-01-06 2014-01-02 34.385 1,326,768 +239 0.15% 45,620,746
2013-12-30 2013-12-24 35.887 1,326,529 -2,516 0.15% 47,605,309
2013-12-18 2013-12-16 31.213 1,329,045 +240 0.15% 41,484,081
2013-12-12 2013-12-10 32.966 1,328,805 +239 0.15% 43,805,489
2013-12-11 2013-12-09 33.550 1,328,566 +240 0.15% 44,573,770
2013-12-10 2013-12-06 33.133 1,328,326 +359 0.15% 44,011,418
2013-12-09 2013-12-05 33.467 1,327,967 -1,917 0.15% 44,442,843
2013-12-06 2013-12-04 31.047 1,329,884 -838 0.15% 41,288,289
2013-12-05 2013-12-03 30.713 1,330,722 -2,037 0.15% 40,870,066
2013-12-04 2013-12-02 30.295 1,332,759 +1,318 0.15% 40,376,478
2013-12-03 2013-11-29 32.465 1,331,441 +119 0.15% 43,225,668
2013-12-02 2013-11-28 32.048 1,331,322 +959 0.15% 42,666,254
2013-11-29 2013-11-27 32.298 1,330,363 -240 0.15% 42,968,610
2013-11-27 2013-11-25 31.965 1,330,603 -7,428 0.15% 42,532,161
2013-11-26 2013-11-22 31.881 1,338,031 +838 0.15% 42,657,924
2013-11-22 2013-11-20 33.300 1,337,193 +480 0.15% 44,528,408
2013-11-20 2013-11-18 34.385 1,336,713 +718 0.15% 45,962,704
2013-11-18 2013-11-14 33.968 1,335,995 +2,397 0.15% 45,380,515
2013-11-08 2013-11-06 34.969 1,333,598 +599 0.15% 46,634,695
2013-11-06 2013-11-04 35.470 1,332,999 +359 0.15% 47,281,248
2013-11-05 2013-11-01 35.386 1,332,640 -119 0.15% 47,157,295
2013-11-04 2013-10-31 36.471 1,332,759 +119 0.15% 48,607,495
2013-11-01 2013-10-30 35.303 1,332,640 +120 0.15% 47,046,075
2013-10-31 2013-10-29 35.136 1,332,520 +1,079 0.15% 46,819,418
2013-10-29 2013-10-25 37.473 1,331,441 -240 0.15% 49,892,866
2013-10-28 2013-10-24 36.889 1,331,681 +359 0.15% 49,123,879
2013-10-25 2013-10-23 36.555 1,331,322 -718 0.15% 48,666,196
2013-10-24 2013-10-22 36.889 1,332,040 -240 0.15% 49,137,122
2013-10-21 2013-10-17 34.552 1,332,280 +1,438 0.15% 46,032,656
2013-10-17 2013-10-15 36.054 1,330,842 +1,557 0.15% 47,982,230
2013-10-16 2013-10-11 38.474 1,329,285 +839 0.15% 51,143,355
2013-10-11 2013-10-09 38.558 1,328,446 +120 0.15% 51,221,945
2013-10-09 2013-10-07 39.225 1,328,326 +240 0.15% 52,104,198
2013-10-08 2013-10-04 39.893 1,328,086 +239 0.15% 52,981,503
2013-10-07 2013-10-03 40.561 1,327,847 +959 0.15% 53,858,529
2013-10-04 2013-10-02 40.144 1,326,888 +479 0.15% 53,265,931
2013-10-03 2013-09-30 40.144 1,326,409 -1,198 0.15% 53,246,702
2013-10-02 2013-09-27 39.977 1,327,607 +479 0.15% 53,073,194
2013-09-27 2013-09-25 42.480 1,327,128 +839 0.15% 56,376,846
2013-09-26 2013-09-24 40.728 1,326,289 -959 0.15% 54,016,715
2013-09-23 2013-09-18 40.811 1,327,248 -359 0.15% 54,166,543
2013-09-18 2013-09-16 39.810 1,327,607 +359 0.15% 52,851,594
2013-09-16 2013-09-12 39.142 1,327,248 +1,199 0.15% 51,951,143
2013-09-13 2013-09-11 41.729 1,326,049 +2,036 0.15% 55,334,980
2013-09-12 2013-09-10 43.816 1,324,013 +2,637 0.15% 58,012,520
2013-09-10 2013-09-06 45.485 1,321,376 -3,475 0.15% 60,102,578
2013-09-09 2013-09-05 45.902 1,324,851 +120 0.15% 60,813,487
2013-09-06 2013-09-04 44.150 1,324,731 +1,078 0.15% 58,486,220
2013-09-05 2013-09-03 44.150 1,323,653 -240 0.15% 58,438,627
2013-09-04 2013-09-02 41.729 1,323,893 +120 0.15% 55,245,012
2013-09-03 2013-08-30 42.063 1,323,773 -3,594 0.15% 55,681,924
2013-09-02 2013-08-29 41.729 1,327,367 -360 0.15% 55,389,979
2013-08-30 2013-08-28 39.977 1,327,727 +959 0.15% 53,077,992
2013-08-28 2013-08-26 39.726 1,326,768 -839 0.15% 52,707,464
2013-08-27 2013-08-23 37.974 1,327,607 -8,388 0.15% 50,413,995
2013-08-21 2013-08-19 35.136 1,335,995 -2,156 0.15% 46,941,516
2013-08-20 2013-08-16 35.219 1,338,151 +239 0.15% 47,128,949
2013-08-19 2013-08-15 35.887 1,337,912 -1,677 0.15% 48,013,812
2013-08-16 2013-08-13 35.053 1,339,589 +2,396 0.15% 46,955,995
2013-08-15 2013-08-12 35.637 1,337,193 -479 0.15% 47,653,209
2013-08-13 2013-08-09 35.303 1,337,672 -1,198 0.15% 47,223,719
2013-08-12 2013-08-08 34.301 1,338,870 -1,198 0.15% 45,925,132
2013-08-09 2013-08-07 34.134 1,340,068 -4,913 0.15% 45,742,545
2013-08-07 2013-08-05 33.884 1,344,981 +2,516 0.15% 45,573,498
2013-08-02 2013-07-31 34.886 1,342,465 -1,677 0.15% 46,832,726
2013-07-31 2013-07-29 33.216 1,344,142 +958 0.15% 44,647,629
2013-07-29 2013-07-25 35.553 1,343,184 -599 0.15% 47,754,609
2013-07-26 2013-07-24 35.887 1,343,783 -958 0.15% 48,224,505
2013-07-25 2013-07-23 35.219 1,344,741 -2,517 0.15% 47,361,045
2013-07-23 2013-07-19 32.883 1,347,258 +959 0.15% 44,301,372
2013-07-19 2013-07-17 34.051 1,346,299 -2,157 0.15% 45,842,877
2013-07-15 2013-07-11 33.050 1,348,456 +599 0.15% 44,565,845
2013-07-11 2013-07-09 32.966 1,347,857 +599 0.15% 44,433,558
2013-07-08 2013-07-04 32.298 1,347,258 +2,756 0.15% 43,514,292
2013-07-04 2013-07-02 34.886 1,344,502 -3,355 0.15% 46,903,788
2013-07-03 2013-06-28 35.386 1,347,857 +120 0.15% 47,695,769
2013-07-02 2013-06-27 35.053 1,347,737 -1,917 0.15% 47,241,603
2013-06-28 2013-06-26 34.802 1,349,654 -599 0.15% 46,970,878
2013-06-26 2013-06-24 31.464 1,350,253 -2,397 0.15% 42,484,125
2013-06-25 2013-06-21 33.717 1,352,650 +4,194 0.15% 45,607,575
2013-06-24 2013-06-20 34.385 1,348,456 +839 0.15% 46,366,485
2013-06-21 2013-06-19 36.889 1,347,617 +1,677 0.15% 49,711,736
2013-06-20 2013-06-18 34.719 1,345,940 +599 0.15% 46,729,293
2013-06-18 2013-06-14 33.300 1,345,341 +120 0.15% 44,799,736
2013-06-17 2013-06-13 33.300 1,345,221 +719 0.15% 44,795,740
2013-06-13 2013-06-10 34.635 1,344,502 -239 0.15% 46,567,158
2013-06-11 2013-06-07 34.719 1,344,741 -4,194 0.15% 46,687,665
2013-06-10 2013-06-06 32.632 1,348,935 +1,078 0.15% 44,018,776
2013-06-07 2013-06-05 34.468 1,347,857 +1,558 0.15% 46,458,379
2013-06-05 2013-06-03 35.887 1,346,299 -1,078 0.15% 48,314,797
2013-06-04 2013-05-31 36.805 1,347,377 -9,346 0.15% 49,590,433
2013-06-03 2013-05-30 31.130 1,356,723 -959 0.15% 42,234,776
2013-05-31 2013-05-29 29.044 1,357,682 -1,917 0.15% 39,431,880
2013-05-29 2013-05-27 26.373 1,359,599 +359 0.15% 35,856,517
2013-05-28 2013-05-24 26.456 1,359,240 +120 0.15% 35,960,489
2013-05-21 2013-05-16 27.541 1,359,120 +599 0.15% 37,431,905
2013-05-20 2013-05-15 28.710 1,358,521 +240 0.15% 39,002,728
2013-05-16 2013-05-14 28.209 1,358,281 +359 0.15% 38,315,677
2013-05-15 2013-05-13 28.459 1,357,922 -958 0.15% 38,645,540
2013-05-14 2013-05-10 27.959 1,358,880 -3,235 0.15% 37,992,345
2013-05-13 2013-05-09 27.959 1,362,115 -3,355 0.15% 38,082,790
2013-05-10 2013-05-08 26.790 1,365,470 -480 0.15% 36,581,152
2013-05-09 2013-05-07 26.373 1,365,950 +1,678 0.15% 36,024,011
2013-05-08 2013-05-06 27.291 1,364,272 -599 0.15% 37,232,217
2013-05-07 2013-05-03 26.790 1,364,871 -5,152 0.15% 36,565,105
2013-05-06 2013-05-02 25.956 1,370,023 -3,355 0.15% 35,559,728
2013-05-03 2013-04-30 25.038 1,373,378 +718 0.15% 34,385,989
2013-05-02 2013-04-29 24.370 1,372,660 +719 0.15% 33,451,532
2013-04-30 2013-04-26 24.620 1,371,941 -5,991 0.15% 33,777,510
2013-04-29 2013-04-25 23.535 1,377,932 -719 0.15% 32,430,009
2013-04-26 2013-04-24 23.118 1,378,651 -4,673 0.15% 31,871,631
2013-04-25 2013-04-23 21.866 1,383,324 +120 0.16% 30,247,911
2013-04-24 2013-04-22 22.450 1,383,204 +1,079 0.15% 31,053,367
2013-04-23 2013-04-19 22.868 1,382,125 +359 0.15% 31,605,893
2013-04-22 2013-04-18 22.450 1,381,766 +2,996 0.15% 31,021,084
2013-04-19 2013-04-17 22.450 1,378,770 +1,078 0.15% 30,953,822
2013-04-17 2013-04-15 22.367 1,377,692 +2,516 0.15% 30,814,641
2013-04-08 2013-04-03 23.619 1,375,176 -2,875 0.15% 32,479,916
2013-04-05 2013-04-02 23.619 1,378,051 +6,590 0.15% 32,547,820
2013-04-02 2013-03-27 24.537 1,371,461 +479 0.15% 33,651,232
2013-03-28 2013-03-26 24.453 1,370,982 +719 0.15% 33,525,059
2013-03-27 2013-03-25 24.787 1,370,263 -2,516 0.15% 33,964,917
2013-03-26 2013-03-22 23.869 1,372,779 +1,917 0.15% 32,767,012
2013-03-25 2013-03-21 24.119 1,370,862 -479 0.15% 33,064,485
2013-03-22 2013-03-20 24.203 1,371,341 -1,918 0.15% 33,190,488
2013-03-21 2013-03-19 23.368 1,373,259 +2,397 0.15% 32,090,809
2013-03-20 2013-03-18 23.619 1,370,862 -6,710 0.15% 32,378,025
2013-03-19 2013-03-15 24.787 1,377,572 +1,558 0.15% 34,146,087
2013-03-18 2013-03-14 25.705 1,376,014 +1,198 0.15% 35,370,708
2013-03-15 2013-03-13 25.705 1,374,816 +4,673 0.15% 35,339,913
2013-03-14 2013-03-12 26.206 1,370,143 +4,793 0.15% 35,905,892
2013-03-13 2013-03-11 27.458 1,365,350 -360 0.15% 37,489,537
2013-03-11 2013-03-07 27.875 1,365,710 +1,078 0.15% 38,069,322
2013-03-08 2013-03-06 27.792 1,364,632 -6,829 0.15% 37,925,382
2013-03-07 2013-03-05 26.623 1,371,461 +2,156 0.15% 36,512,732
2013-03-06 2013-03-04 26.790 1,369,305 -718 0.15% 36,683,892
2013-03-01 2013-02-27 26.456 1,370,023 +3,954 0.15% 36,245,768
2013-02-28 2013-02-26 25.705 1,366,069 +719 0.15% 35,115,070
2013-02-27 2013-02-25 27.124 1,365,350 +119 0.15% 37,033,737
2013-02-26 2013-02-22 27.207 1,365,231 +120 0.15% 37,144,449
2013-02-25 2013-02-21 27.625 1,365,111 -1,558 0.15% 37,710,834
2013-02-22 2013-02-20 27.875 1,366,669 +480 0.15% 38,096,054
2013-02-21 2013-02-19 27.625 1,366,189 -10,305 0.15% 37,740,614
2013-02-20 2013-02-18 25.956 1,376,494 +1,079 0.15% 35,727,686
2013-02-08 2013-02-06 26.039 1,375,415 +838 0.15% 35,814,470
2013-02-06 2013-02-04 26.874 1,374,577 +1,079 0.15% 36,939,850
2013-02-05 2013-02-01 27.124 1,373,498 +838 0.15% 37,254,743
2013-02-04 2013-01-31 26.540 1,372,660 +360 0.15% 36,430,093
2013-02-01 2013-01-30 27.041 1,372,300 +2,995 0.15% 37,107,719
2013-01-31 2013-01-29 26.790 1,369,305 -4,673 0.15% 36,683,892
2013-01-30 2013-01-28 25.789 1,373,978 +4,554 0.15% 35,433,042
2013-01-29 2013-01-25 26.957 1,369,424 +2,156 0.15% 36,915,660
2013-01-28 2013-01-24 28.209 1,367,268 -6,110 0.15% 38,569,191
2013-01-22 2013-01-18 30.128 1,373,378 +838 0.15% 41,377,807
2013-01-18 2013-01-16 30.045 1,372,540 +240 0.15% 41,238,009
2013-01-17 2013-01-15 30.379 1,372,300 +1,558 0.15% 41,688,918
2013-01-16 2013-01-14 30.880 1,370,742 -9,586 0.15% 42,327,988
2013-01-15 2013-01-11 30.880 1,380,328 +1,917 0.15% 42,624,000
2013-01-14 2013-01-10 30.629 1,378,411 +959 0.15% 42,219,684
2013-01-11 2013-01-09 31.547 1,377,452 +239 0.15% 43,454,870
2013-01-09 2013-01-07 31.881 1,377,213 +2,277 0.15% 43,907,090
2013-01-08 2013-01-04 32.632 1,374,936 -719 0.15% 44,867,247
2013-01-07 2013-01-03 32.215 1,375,655 -2,277 0.15% 44,316,659
2013-01-04 2013-01-02 31.714 1,377,932 +8,747 0.15% 43,700,013
2013-01-03 2012-12-31 31.380 1,369,185 +480 0.16% 42,965,529
2012-12-28 2012-12-24 31.130 1,368,705 +3,594 0.16% 42,607,776
2012-12-21 2012-12-19 31.631 1,365,111 +1,198 0.16% 43,179,475
2012-12-19 2012-12-17 31.047 1,363,913 -838 0.16% 42,344,771
2012-12-18 2012-12-14 31.965 1,364,751 +1,437 0.16% 43,623,688
2012-12-17 2012-12-13 31.798 1,363,314 +1,438 0.16% 43,350,195
2012-12-14 2012-12-12 32.382 1,361,876 +1,917 0.16% 44,100,090
2012-12-13 2012-12-11 32.048 1,359,959 +719 0.16% 43,584,014
2012-12-12 2012-12-10 32.632 1,359,240 +3,475 0.16% 44,355,051
2012-12-11 2012-12-07 32.215 1,355,765 +2,037 0.15% 43,675,904
2012-12-10 2012-12-06 32.799 1,353,728 -240 0.15% 44,401,142
2012-12-07 2012-12-05 31.547 1,353,968 +1,558 0.15% 42,714,014
2012-12-06 2012-12-04 31.297 1,352,410 +2,037 0.15% 42,326,253
2012-12-05 2012-12-03 31.965 1,350,373 +3,475 0.15% 43,164,101
2012-12-04 2012-11-30 32.716 1,346,898 +3,834 0.15% 44,064,714
2012-12-03 2012-11-29 32.549 1,343,064 -359 0.15% 43,715,102
2012-11-30 2012-11-28 32.382 1,343,423 -599 0.15% 43,502,547
2012-11-29 2012-11-27 32.131 1,344,022 +2,875 0.15% 43,185,434
2012-11-28 2012-11-26 33.634 1,341,147 +1,198 0.15% 45,107,796
2012-11-27 2012-11-23 34.134 1,339,949 +360 0.15% 45,738,483
2012-11-26 2012-11-22 33.216 1,339,589 -839 0.15% 44,496,395
2012-11-23 2012-11-21 33.300 1,340,428 +1,797 0.15% 44,636,134
2012-11-22 2012-11-20 33.717 1,338,631 -15,936 0.15% 45,134,894
2012-11-21 2012-11-19 32.632 1,354,567 -67,818 0.15% 44,202,561
2012-11-20 2012-11-16 31.130 1,422,385 +158,163 0.16% 44,278,834
2012-11-19 2012-11-15 32.465 1,264,222 -95,257 0.14% 41,043,381
2012-11-16 2012-11-14 32.048 1,359,479 +2,516 0.16% 43,568,630
2012-11-15 2012-11-13 31.798 1,356,963 +23,724 0.15% 43,148,248
2012-11-14 2012-11-12 32.883 1,333,239 -1,677 0.15% 43,840,390
2012-11-12 2012-11-08 29.878 1,334,916 -3,235 0.15% 39,884,775
2012-11-09 2012-11-07 29.044 1,338,151 +2,037 0.15% 38,864,631
2012-11-08 2012-11-06 30.796 1,336,114 -1,438 0.15% 41,147,179
2012-11-07 2012-11-05 30.045 1,337,552 -11,862 0.15% 40,186,794
2012-11-06 2012-11-02 22.784 1,349,414 -1,199 0.15% 30,745,251
2012-11-05 2012-11-01 23.285 1,350,613 +1,678 0.15% 31,448,889
2012-11-02 2012-10-31 22.534 1,348,935 -5,871 0.15% 30,396,597
2012-11-01 2012-10-30 22.116 1,354,806 +5,392 0.15% 29,963,543
2012-10-30 2012-10-26 22.033 1,349,414 +239 0.15% 29,731,671
2012-10-29 2012-10-25 22.534 1,349,175 +4,314 0.15% 30,402,005
2012-10-26 2012-10-24 23.953 1,344,861 +599 0.15% 32,212,874
2012-10-24 2012-10-19 24.871 1,344,262 +958 0.15% 33,432,617
2012-10-19 2012-10-17 24.537 1,343,304 -1,198 0.15% 32,960,350
2012-10-18 2012-10-16 24.704 1,344,502 +1,917 0.15% 33,214,165
2012-10-17 2012-10-15 24.203 1,342,585 -119 0.15% 32,494,508
2012-10-16 2012-10-12 25.371 1,342,704 -1,798 0.15% 34,066,228
2012-10-15 2012-10-11 25.371 1,344,502 -4,793 0.15% 34,111,846
2012-10-11 2012-10-09 21.616 1,349,295 -5,991 0.15% 29,165,999
2012-10-09 2012-10-05 22.701 1,355,286 +120 0.15% 30,765,929
2012-10-08 2012-10-04 22.534 1,355,166 -3,594 0.15% 30,537,005
2012-10-05 2012-10-03 21.282 1,358,760 +3,714 0.16% 28,916,992
2012-10-04 2012-09-28 21.282 1,355,046 +3,595 0.15% 28,837,951
2012-10-03 2012-09-27 21.449 1,351,451 +2,396 0.15% 28,987,023
2012-09-28 2012-09-26 21.282 1,349,055 -240 0.15% 28,710,451
2012-09-26 2012-09-24 21.866 1,349,295 +120 0.15% 29,503,829
2012-09-24 2012-09-20 22.283 1,349,175 +1,917 0.15% 30,064,205
2012-09-20 2012-09-18 22.951 1,347,258 +1,678 0.15% 30,921,008
2012-09-18 2012-09-14 23.118 1,345,580 -120 0.15% 31,107,096
2012-09-14 2012-09-12 22.701 1,345,700 -839 0.15% 30,548,320
2012-09-12 2012-09-10 21.699 1,346,539 -6,350 0.15% 29,218,806
2012-09-11 2012-09-07 21.032 1,352,889 +5,991 0.15% 28,453,316
2012-09-10 2012-09-06 20.280 1,346,898 +1,078 0.15% 27,315,626
2012-09-03 2012-08-30 20.614 1,345,820 +120 0.15% 27,743,044
2012-08-31 2012-08-29 21.032 1,345,700 +240 0.15% 28,302,120
2012-08-30 2012-08-28 22.116 1,345,460 +599 0.15% 29,756,842
2012-08-29 2012-08-27 24.036 1,344,861 +11,383 0.15% 32,325,114
2012-08-28 2012-08-24 23.368 1,333,478 +12,581 0.15% 31,161,192
2012-08-27 2012-08-23 23.869 1,320,897 -120 0.15% 31,528,635
2012-08-24 2012-08-22 23.786 1,321,017 +6,590 0.15% 31,421,249
2012-08-23 2012-08-21 24.954 1,314,427 +29,835 0.15% 32,800,302
2012-08-22 2012-08-20 24.453 1,284,592 -3,474 0.15% 31,412,537
2012-08-21 2012-08-17 23.619 1,288,066 -1,319 0.15% 30,422,488
2012-08-20 2012-08-16 23.201 1,289,385 +360 0.15% 29,915,591
2012-08-17 2012-08-15 23.368 1,289,025 +2,516 0.15% 30,122,399
2012-08-16 2012-08-14 24.370 1,286,509 +41,098 0.15% 31,352,044
2012-08-15 2012-08-13 23.452 1,245,411 -599 0.14% 29,207,151
2012-08-14 2012-08-10 22.200 1,246,010 +5,392 0.14% 27,661,348
2012-08-10 2012-08-08 21.282 1,240,618 +120 0.14% 26,402,706
2012-08-09 2012-08-07 21.449 1,240,498 -1,198 0.14% 26,607,212
2012-08-07 2012-08-03 19.780 1,241,696 +35,826 0.14% 24,560,308
2012-08-02 2012-07-31 19.362 1,205,870 +53,919 0.14% 23,348,482
2012-08-01 2012-07-30 18.945 1,151,951 +122,337 0.13% 21,823,783
2012-07-31 2012-07-27 19.446 1,029,614 +146,180 0.12% 20,021,681
2012-07-30 2012-07-26 19.696 883,434 +50,085 0.10% 17,400,282
2012-07-27 2012-07-25 19.362 833,349 +93,100 0.10% 16,135,599
2012-07-26 2012-07-24 20.113 740,249 +1,198 0.08% 14,888,984
2012-07-25 2012-07-23 20.781 739,051 +180,330 0.08% 15,358,328
2012-07-24 2012-07-20 21.282 558,721 +65,182 0.06% 11,890,643
2012-07-23 2012-07-19 21.198 493,539 +68,417 0.06% 10,462,257
2012-07-20 2012-07-18 21.198 425,122 +150,374 0.05% 9,011,923
2012-07-19 2012-07-17 21.282 274,748 +30,674 0.03% 5,847,159
2012-07-18 2012-07-16 21.783 244,074 +120 0.03% 5,316,578
2012-07-17 2012-07-13 21.783 243,954 +120,419 0.03% 5,313,964
2012-07-16 2012-07-12 21.950 123,535 +839 0.01% 2,711,540
2012-07-12 2012-07-10 22.951 122,696 +120 0.01% 2,816,004
2012-07-11 2012-07-09 23.452 122,576 +479 0.01% 2,874,630
2012-07-05 2012-07-03 22.951 122,097 +959 0.01% 2,802,256
2012-07-04 2012-06-29 23.452 121,138 +479 0.01% 2,840,906
2012-06-29 2012-06-27 23.953 120,659 -1,438 0.01% 2,890,093
2012-06-28 2012-06-26 24.036 122,097 +360 0.01% 2,934,727
2012-06-27 2012-06-25 24.620 121,737 +599 0.01% 2,997,194
2012-06-26 2012-06-22 24.787 121,138 +120 0.01% 3,002,666
2012-06-25 2012-06-21 25.038 121,018 +1,318 0.01% 3,029,991
2012-06-18 2012-06-14 26.623 119,700 +719 0.01% 3,186,802
2012-06-13 2012-06-11 26.122 118,981 -120 0.01% 3,108,080
2012-06-06 2012-06-04 25.204 119,101 +479 0.01% 3,001,875
2012-06-05 2012-06-01 26.039 118,622 +120 0.01% 3,088,802
2012-06-04 2012-05-31 26.456 118,502 +120 0.01% 3,135,127
2012-05-30 2012-05-28 27.291 118,382 -120 0.01% 3,230,752
2012-05-29 2012-05-25 26.790 118,502 +1,917 0.01% 3,174,687
2012-05-18 2012-05-16 28.042 116,585 +719 0.01% 3,269,280
2012-05-16 2012-05-14 29.127 115,866 -1,678 0.01% 3,374,828
2012-05-15 2012-05-11 29.544 117,544 -1,198 0.01% 3,472,753
2012-05-11 2012-05-09 28.626 118,742 +1,798 0.01% 3,399,137
2012-05-10 2012-05-08 29.628 116,944 -1,199 0.01% 3,464,787
2012-05-09 2012-05-07 29.210 118,143 +3,116 0.01% 3,451,010
2012-05-08 2012-05-04 31.047 115,027 +119 0.01% 3,571,190
2012-05-04 2012-05-02 30.546 114,908 +240 0.01% 3,509,955
2012-05-03 2012-04-30 30.713 114,668 +2,516 0.01% 3,521,764
2012-05-02 2012-04-27 31.547 112,152 +3,954 0.01% 3,538,091
2012-04-30 2012-04-26 37.473 108,198 +240 0.01% 4,054,486
2012-04-24 2012-04-20 36.388 107,958 +2,277 0.01% 3,928,362
2012-04-20 2012-04-18 39.142 105,681 +479 0.01% 4,136,566
2012-04-19 2012-04-17 37.389 105,202 +1,797 0.01% 3,933,437
2012-04-18 2012-04-16 39.977 103,405 +959 0.01% 4,133,779
2012-04-16 2012-04-12 41.980 102,446 +2,276 0.01% 4,300,641
2012-04-13 2012-04-11 45.318 100,170 +120 0.01% 4,539,496
2012-04-11 2012-04-05 46.653 100,050 +2,397 0.01% 4,667,659
2012-04-05 2012-04-02 46.904 97,653 +1,198 0.01% 4,580,281
2012-04-03 2012-03-30 46.153 96,455 +120 0.01% 4,451,640
2012-04-02 2012-03-29 46.486 96,335 +2,995 0.01% 4,478,262
2012-03-30 2012-03-28 47.738 93,340 +240 0.01% 4,455,885
2012-03-29 2012-03-27 47.488 93,100 +239 0.01% 4,421,118
2012-03-28 2012-03-26 46.904 92,861 -2,276 0.01% 4,355,518
2012-03-27 2012-03-23 45.902 95,137 +719 0.01% 4,366,991
2012-03-26 2012-03-22 47.571 94,418 -120 0.01% 4,491,587
2012-03-23 2012-03-21 45.735 94,538 +2,636 0.01% 4,323,716
2012-03-21 2012-03-19 48.072 91,902 +359 0.01% 4,417,918
2012-03-19 2012-03-15 46.987 91,543 +240 0.01% 4,301,339
2012-03-13 2012-03-09 48.406 91,303 -120 0.01% 4,419,603
2012-03-12 2012-03-08 47.571 91,423 -4,553 0.01% 4,349,111
2012-03-09 2012-03-07 45.234 95,976 -599 0.01% 4,341,423
2012-03-08 2012-03-06 45.151 96,575 +1,797 0.01% 4,360,459
2012-03-07 2012-03-05 44.483 94,778 +480 0.01% 4,216,042
2012-03-06 2012-03-02 45.485 94,298 -240 0.01% 4,289,130
2012-03-05 2012-03-01 44.901 94,538 +1,797 0.01% 4,244,816
2012-02-28 2012-02-24 46.069 92,741 +599 0.01% 4,272,490
2012-02-24 2012-02-22 48.489 92,142 +360 0.01% 4,467,905
2012-02-23 2012-02-21 46.904 91,782 +239 0.01% 4,304,909
2012-02-22 2012-02-20 46.904 91,543 +240 0.01% 4,293,699
2012-02-20 2012-02-16 48.990 91,303 -599 0.01% 4,472,943
2012-02-17 2012-02-15 48.072 91,902 -599 0.01% 4,417,918
2012-02-15 2012-02-13 47.237 92,501 +839 0.01% 4,369,513
2012-02-14 2012-02-10 47.655 91,662 +719 0.01% 4,368,131
2012-02-13 2012-02-09 48.823 90,943 -1,798 0.01% 4,440,126
2012-02-10 2012-02-08 45.819 92,741 -719 0.01% 4,249,270
2012-02-03 2012-02-01 44.316 93,460 -239 0.01% 4,141,813
2012-01-16 2012-01-12 41.729 93,699 -8,388 0.01% 3,909,985
2012-01-12 2012-01-10 39.309 102,087 -479 0.01% 4,012,929
2012-01-10 2012-01-06 40.394 102,566 +8,387 0.01% 4,143,038
2012-01-09 2012-01-05 40.394 94,179 -239 0.01% 3,804,255
2012-01-04 2011-12-30 41.813 94,418 -1,198 0.01% 3,947,869
2011-12-30 2011-12-28 40.978 95,616 -240 0.01% 3,918,161
2011-12-08 2011-12-06 41.062 95,856 +1,198 0.01% 3,935,995
2011-12-02 2011-11-30 39.977 94,658 +120 0.01% 3,784,104
2011-11-29 2011-11-25 40.895 94,538 +240 0.01% 3,866,096
2011-11-23 2011-11-21 45.568 94,298 -240 0.01% 4,297,000
2011-11-21 2011-11-17 45.568 94,538 -1,198 0.01% 4,307,936
2011-11-16 2011-11-14 42.731 95,736 +599 0.01% 4,090,868
2011-11-15 2011-11-11 42.230 95,137 +120 0.01% 4,017,632
2011-11-14 2011-11-10 42.230 95,017 +359 0.01% 4,012,564
2011-11-11 2011-11-09 42.313 94,658 +240 0.01% 4,005,304
2011-11-10 2011-11-08 42.898 94,418 +1,318 0.01% 4,050,308
2011-11-09 2011-11-07 43.148 93,100 +120 0.01% 4,017,079
2011-11-01 2011-10-28 45.568 92,980 -1,199 0.01% 4,236,941
2011-10-28 2011-10-26 46.319 94,179 -359 0.01% 4,362,317
2011-10-27 2011-10-25 43.983 94,538 -360 0.01% 4,158,026
2011-10-26 2011-10-24 42.898 94,898 -239 0.01% 4,070,899
2011-10-25 2011-10-21 42.063 95,137 +479 0.01% 4,001,752
2011-10-21 2011-10-19 43.315 94,658 -1,198 0.01% 4,100,104
2011-10-20 2011-10-18 40.060 95,856 -959 0.01% 3,839,996
2011-10-18 2011-10-14 36.805 96,815 +240 0.01% 3,563,292
2011-10-17 2011-10-13 37.139 96,575 -1,198 0.01% 3,586,699
2011-10-14 2011-10-12 36.638 97,773 -2,277 0.01% 3,582,231
2011-10-13 2011-10-11 34.051 100,050 -239 0.01% 3,406,806
2011-10-10 2011-10-06 32.716 100,289 +119 0.01% 3,281,025
2011-10-07 2011-10-04 30.880 100,170 +1,678 0.01% 3,093,211
2011-10-06 2011-10-03 32.549 98,492 -360 0.01% 3,205,795
2011-10-04 2011-09-30 34.051 98,852 +360 0.01% 3,366,013
2011-09-30 2011-09-27 33.133 98,492 -1,198 0.01% 3,263,335
2011-09-28 2011-09-26 30.462 99,690 +239 0.01% 3,036,789
2011-09-26 2011-09-22 32.215 99,451 +360 0.01% 3,203,809
2011-09-23 2011-09-21 34.218 99,091 +239 0.01% 3,390,691
2011-09-22 2011-09-20 34.635 98,852 +120 0.01% 3,423,763
2011-09-21 2011-09-19 33.801 98,732 +120 0.01% 3,337,207
2011-09-16 2011-09-14 33.884 98,612 -599 0.01% 3,341,381
2011-09-14 2011-09-09 34.969 99,211 -1,078 0.01% 3,469,317
2011-09-12 2011-09-08 34.552 100,289 -120 0.01% 3,465,164
2011-09-09 2011-09-07 34.385 100,409 +1,318 0.01% 3,452,550
2011-09-08 2011-09-06 32.131 99,091 +1,797 0.01% 3,183,942
2011-09-06 2011-09-02 32.716 97,294 -1,198 0.01% 3,183,042
2011-09-05 2011-09-01 32.966 98,492 -120 0.01% 3,246,895
2011-09-02 2011-08-31 32.298 98,612 -1,198 0.01% 3,185,011
2011-09-01 2011-08-30 31.297 99,810 -1,558 0.01% 3,123,744
2011-08-31 2011-08-29 28.960 101,368 -120 0.01% 2,935,625
2011-08-29 2011-08-25 28.376 101,488 +1,678 0.01% 2,879,810
2011-08-26 2011-08-24 28.125 99,810 +1,198 0.01% 2,807,205
2011-08-19 2011-08-17 30.295 98,612 +1,198 0.01% 2,987,491
2011-08-18 2011-08-16 32.215 97,414 +120 0.01% 3,138,187
2011-08-10 2011-08-08 29.962 97,294 +120 0.01% 2,915,081
2011-08-09 2011-08-05 30.629 97,174 +120 0.01% 2,976,366
2011-08-08 2011-08-04 32.215 97,054 -8,388 0.01% 3,126,590
2011-08-05 2011-08-03 30.462 105,442 +8,388 0.01% 3,212,008
2011-07-22 2011-07-20 29.377 97,054 -1,199 0.01% 2,851,191
2011-07-15 2011-07-13 29.210 98,253 +1,199 0.01% 2,870,014
2011-06-30 2011-06-28 28.710 97,054 -1,199 0.01% 2,786,391
2011-06-28 2011-06-24 27.875 98,253 -1,557 0.01% 2,738,814
2011-06-27 2011-06-23 27.625 99,810 -240 0.01% 2,757,225
2011-06-17 2011-06-15 29.294 100,050 +1,678 0.01% 2,930,855
2011-06-15 2011-06-13 30.045 98,372 +719 0.01% 2,955,590
2011-06-13 2011-06-09 30.796 97,653 +119 0.01% 3,007,337
2011-06-03 2011-06-01 34.802 97,534 +120 0.01% 3,394,394
2011-06-02 2011-05-31 36.638 97,414 -359 0.01% 3,569,078
2011-05-27 2011-05-25 34.385 97,773 +1,557 0.01% 3,361,912
2011-05-26 2011-05-24 34.552 96,216 +1,318 0.01% 3,324,435
2011-05-20 2011-05-18 36.304 94,898 +120 0.01% 3,445,216
2011-05-18 2011-05-16 33.717 94,778 +240 0.01% 3,195,649
2011-05-09 2011-05-05 36.221 94,538 +240 0.01% 3,424,257
2011-05-06 2011-05-04 36.638 94,298 -24,324 0.01% 3,454,914
2011-05-05 2011-05-03 36.722 118,622 -2,037 0.01% 4,356,002
2011-04-27 2011-04-21 38.558 120,659 +120 0.01% 4,652,345
2011-04-26 2011-04-20 38.725 120,539 +2,157 0.01% 4,667,838
2011-04-08 2011-04-06 38.474 118,382 +120 0.01% 4,554,669
2011-04-04 2011-03-31 38.975 118,262 -7,190 0.01% 4,609,271
2011-03-22 2011-03-18 39.810 125,452 +240 0.01% 4,994,203
2011-03-21 2011-03-17 40.895 125,212 -24,324 0.01% 5,120,498
2011-03-14 2011-03-10 45.735 149,536 -2,396 0.02% 6,839,061
2011-02-17 2011-02-15 45.151 151,932 -2,396 0.02% 6,859,883
2011-02-10 2011-02-08 46.904 154,328 -120 0.02% 7,238,544
2011-01-21 2011-01-19 48.072 154,448 +239 0.02% 7,424,632
2011-01-14 2011-01-12 48.489 154,209 -239 0.02% 7,477,493
2011-01-13 2011-01-11 48.907 154,448 +7,189 0.02% 7,553,532
2011-01-12 2011-01-10 48.406 147,259 +240 0.02% 7,128,202
2010-12-03 2010-12-01 45.652 147,019 -719 0.02% 6,711,676
2010-11-23 2010-11-19 46.153 147,738 +479 0.02% 6,818,479
2010-11-16 2010-11-12 47.321 147,259 +240 0.02% 6,968,432
2010-11-15 2010-11-11 48.072 147,019 +1,198 0.02% 7,067,505
2010-11-12 2010-11-10 48.072 145,821 -1,198 0.02% 7,009,915
2010-11-08 2010-11-04 49.741 147,019 -120 0.02% 7,312,905
2010-11-05 2010-11-03 49.074 147,139 +599 0.02% 7,220,634
2010-10-28 2010-10-26 49.407 146,540 +599 0.02% 7,240,159
2010-10-27 2010-10-25 51.243 145,941 +959 0.02% 7,478,524
2010-10-22 2010-10-20 50.409 144,982 +838 0.02% 7,308,381
2010-10-21 2010-10-19 51.410 144,144 +240 0.02% 7,410,499
2010-10-20 2010-10-18 50.743 143,904 -599 0.02% 7,302,081
2010-10-18 2010-10-14 48.406 144,503 +599 0.02% 6,994,796
2010-10-14 2010-10-12 48.322 143,904 -1,198 0.02% 6,953,791
2010-10-11 2010-10-07 47.822 145,102 +359 0.02% 6,939,021
2010-10-08 2010-10-06 48.072 144,743 -359 0.02% 6,958,093
2010-10-04 2010-09-29 47.488 145,102 -360 0.02% 6,890,581
2010-09-16 2010-09-14 46.653 145,462 -239 0.02% 6,786,276
2010-09-15 2010-09-13 43.983 145,701 -839 0.02% 6,408,307
2010-09-09 2010-09-07 42.480 146,540 -120 0.02% 6,225,069
2010-09-06 2010-09-02 41.479 146,660 +120 0.02% 6,083,286
2010-09-03 2010-09-01 41.145 146,540 +1,198 0.02% 6,029,389
2010-08-25 2010-08-23 48.322 145,342 +120 0.02% 7,023,278
2010-08-12 2010-08-10 48.823 145,222 +479 0.02% 7,090,200
2010-08-10 2010-08-06 50.659 144,743 -359 0.02% 7,332,574
2010-08-06 2010-08-04 51.410 145,102 +1,198 0.02% 7,459,750
2010-08-05 2010-08-03 50.576 143,904 -120 0.02% 7,278,061
2010-07-30 2010-07-28 44.650 144,024 +1,438 0.02% 6,430,709
2010-07-29 2010-07-27 45.151 142,586 -479 0.02% 6,437,902
2010-07-28 2010-07-26 45.568 143,065 -12,222 0.02% 6,519,229
2010-07-27 2010-07-23 42.981 155,287 -719 0.02% 6,674,404
2010-07-23 2010-07-21 41.562 156,006 +599 0.02% 6,483,967
2010-07-20 2010-07-16 41.562 155,407 +719 0.02% 6,459,072
2010-07-06 2010-07-02 40.728 154,688 +240 0.02% 6,300,088
2010-07-05 2010-06-30 42.647 154,448 +8,148 0.02% 6,586,783
2010-07-02 2010-06-29 45.819 146,300 +958 0.02% 6,703,272
2010-06-30 2010-06-28 46.486 145,342 -1,198 0.02% 6,756,418
2010-06-29 2010-06-25 46.987 146,540 -4,194 0.02% 6,885,489
2010-06-22 2010-06-18 46.820 150,734 +120 0.02% 7,057,392
2010-06-21 2010-06-17 46.904 150,614 -120 0.02% 7,064,344
2010-06-14 2010-06-10 45.652 150,734 +5,392 0.02% 6,881,272
2010-06-11 2010-06-09 46.820 145,342 +13,180 0.02% 6,804,938
2010-06-02 2010-05-31 47.404 132,162 +240 0.02% 6,265,058
2010-06-01 2010-05-28 48.156 131,922 +2,756 0.02% 6,352,771
2010-05-31 2010-05-27 49.491 129,166 -479 0.02% 6,392,535
2010-05-28 2010-05-26 47.488 129,645 +958 0.02% 6,156,561
2010-05-26 2010-05-24 49.074 128,687 +120 0.02% 6,315,128
2010-05-24 2010-05-19 50.409 128,567 +23,844 0.02% 6,480,920
2010-05-18 2010-05-14 55.667 104,723 +120 0.01% 5,829,591
2010-05-14 2010-05-12 56.919 104,603 +240 0.01% 5,953,861
2010-05-11 2010-05-07 54.331 104,363 -1,199 0.01% 5,670,191
2010-05-06 2010-05-04 58.004 105,562 +600 0.01% 6,122,977
2010-05-05 2010-05-03 57.753 104,962 +1,797 0.01% 6,061,894
2010-04-30 2010-04-28 59.673 103,165 +479 0.01% 6,156,142
2010-04-29 2010-04-27 60.340 102,686 +599 0.01% 6,196,119
2010-04-28 2010-04-26 61.509 102,087 +1,198 0.01% 6,279,255
2010-04-21 2010-04-19 63.095 100,889 +1,199 0.01% 6,365,548
2010-04-20 2010-04-16 65.014 99,690 +838 0.01% 6,481,257
2010-04-16 2010-04-14 69.437 98,852 -359 0.01% 6,864,027
2010-04-15 2010-04-13 70.856 99,211 -360 0.01% 7,029,715
2010-03-23 2010-03-19 69.938 99,571 -1,198 0.01% 6,963,812
2010-03-22 2010-03-18 71.273 100,769 +240 0.01% 7,182,159
2010-03-19 2010-03-17 70.856 100,529 -1,438 0.01% 7,123,103
2010-03-17 2010-03-15 68.186 101,967 +120 0.01% 6,952,674
2010-03-16 2010-03-12 68.269 101,847 -120 0.01% 6,952,992
2010-03-10 2010-03-08 69.938 101,967 -599 0.01% 7,131,384
2010-03-02 2010-02-26 66.433 102,566 +13,180 0.01% 6,813,757
2010-02-24 2010-02-22 71.858 89,386 -1,198 0.01% 6,423,073
2010-02-22 2010-02-18 68.853 90,584 +1,198 0.01% 6,236,998
2010-02-09 2010-02-05 65.431 89,386 +7,189 0.01% 5,848,652
2010-02-05 2010-02-03 72.525 82,197 -1,198 0.01% 5,961,368
2010-02-04 2010-02-02 68.686 83,395 +1,198 0.01% 5,728,093
2010-01-29 2010-01-27 68.269 82,197 +1,798 0.01% 5,611,506
2010-01-28 2010-01-26 67.434 80,399 +1,438 0.01% 5,421,659
2010-01-27 2010-01-25 73.861 78,961 +119 0.01% 5,832,115
2010-01-26 2010-01-22 75.363 78,842 +1,079 0.01% 5,941,766
2010-01-25 2010-01-21 78.618 77,763 +120 0.01% 6,113,559
2010-01-22 2010-01-20 85.962 77,643 +2,516 0.01% 6,674,361
2010-01-21 2010-01-19 86.296 75,127 +1,198 0.01% 6,483,160
2010-01-20 2010-01-18 91.804 73,929 +4,313 0.01% 6,786,998
2010-01-19 2010-01-15 91.971 69,616 -1,677 0.01% 6,402,666
2010-01-18 2010-01-14 86.463 71,293 +2,876 0.01% 6,164,201
2010-01-14 2010-01-12 79.786 68,417 -2,397 0.01% 5,458,736
2010-01-13 2010-01-11 81.956 70,814 +6,950 0.01% 5,803,644
2010-01-12 2010-01-08 83.458 63,864 +1,797 0.01% 5,329,989
2010-01-11 2010-01-07 86.964 62,067 -4,793 0.01% 5,397,575
2010-01-08 2010-01-06 91.470 66,860 -599 0.01% 6,115,713
2010-01-05 2009-12-31 75.279 67,459 -599 0.01% 5,078,280
2009-12-28 2009-12-22 66.099 68,058 -239 0.01% 4,498,571
2009-12-17 2009-12-15 66.349 68,297 -1,438 0.01% 4,531,468
2009-12-09 2009-12-07 69.270 69,735 +3,355 0.01% 4,830,578
2009-12-04 2009-12-02 59.339 66,380 -5,991 0.01% 3,938,919
2009-12-02 2009-11-30 55.834 72,371 -1,199 0.01% 4,040,740
2009-12-01 2009-11-27 54.165 73,570 +1,199 0.01% 3,984,884
2009-11-27 2009-11-25 56.084 72,371 -1,199 0.01% 4,058,860
2009-11-23 2009-11-19 55.917 73,570 +1,199 0.01% 4,113,824
2009-11-19 2009-11-17 59.005 72,371 -1,199 0.01% 4,270,259
2009-11-17 2009-11-13 56.001 73,570 +1,199 0.01% 4,119,964
2009-11-13 2009-11-11 55.750 72,371 +359 0.01% 4,034,700
2009-11-12 2009-11-10 56.585 72,012 +1,438 0.01% 4,074,785
2009-11-10 2009-11-06 61.425 70,574 +240 0.01% 4,335,036
2009-11-09 2009-11-05 62.677 70,334 -480 0.01% 4,408,344
2009-11-02 2009-10-29 58.254 70,814 -599 0.01% 4,125,197
2009-10-30 2009-10-28 60.925 71,413 -239 0.01% 4,350,812
2009-10-23 2009-10-21 57.419 71,652 -480 0.01% 4,114,215
2009-10-21 2009-10-19 55.416 72,132 -5,631 0.01% 3,997,295
2009-10-20 2009-10-16 50.826 77,763 -4,553 0.01% 3,952,396
2009-10-19 2009-10-15 50.492 82,316 -1,199 0.01% 4,156,328
2009-10-13 2009-10-09 45.151 83,515 -719 0.01% 3,770,786
2009-09-18 2009-09-16 43.649 84,234 -2,396 0.01% 3,676,709
2009-09-03 2009-09-01 39.225 86,630 +599 0.01% 3,398,102
2009-09-02 2009-08-31 39.726 86,031 +599 0.01% 3,417,686
2009-09-01 2009-08-28 41.228 85,432 +719 0.01% 3,522,230
2009-08-21 2009-08-19 40.644 84,713 -2,276 0.01% 3,443,097
2009-08-10 2009-08-06 43.732 86,989 -600 0.01% 3,804,222
2009-08-07 2009-08-05 43.899 87,589 +480 0.01% 3,845,081
2009-08-06 2009-08-04 44.066 87,109 +3,594 0.01% 3,838,549
2009-08-03 2009-07-30 44.066 83,515 +1,199 0.01% 3,680,176
2009-07-30 2009-07-28 46.904 82,316 -719 0.01% 3,860,920
2009-07-24 2009-07-22 46.486 83,035 +599 0.01% 3,859,993
2009-07-23 2009-07-21 47.989 82,436 -480 0.01% 3,955,988
2009-07-20 2009-07-16 43.148 82,916 +719 0.01% 3,577,660
2009-07-06 2009-07-02 41.980 82,197 +3,835 0.01% 3,450,596
2009-07-03 2009-06-30 42.397 78,362 +479 0.01% 3,322,304
2009-06-29 2009-06-25 45.234 77,883 -479 0.01% 3,522,996
2009-06-26 2009-06-24 43.565 78,362 +479 0.01% 3,413,864
2009-06-22 2009-06-18 43.899 77,883 +120 0.01% 3,418,996
2009-06-18 2009-06-16 46.319 77,763 +1,198 0.01% 3,601,937
2009-06-16 2009-06-12 49.407 76,565 +1,198 0.01% 3,782,877
2009-06-15 2009-06-11 51.494 75,367 -2,037 0.01% 3,880,937
2009-06-11 2009-06-09 46.653 77,404 +1,198 0.01% 3,611,149
2009-06-09 2009-06-05 51.744 76,206 -5,991 0.01% 3,943,220
2009-06-04 2009-06-02 44.483 82,197 +959 0.01% 3,656,397
2009-06-03 2009-06-01 47.321 81,238 +599 0.01% 3,844,257
2009-06-02 2009-05-29 46.153 80,639 -599 0.01% 3,721,692
2009-06-01 2009-05-27 43.732 81,238 -240 0.01% 3,552,718
2009-05-29 2009-05-26 42.480 81,478 +719 0.01% 3,461,213
2009-05-26 2009-05-22 43.398 80,759 +599 0.01% 3,504,810
2009-05-22 2009-05-20 46.319 80,160 +7,190 0.01% 3,712,965
2009-05-21 2009-05-19 47.571 72,970 -360 0.01% 3,471,278
2009-05-15 2009-05-13 42.898 73,330 -3,595 0.01% 3,145,683
2009-05-14 2009-05-12 42.063 76,925 -2,875 0.01% 3,235,700
2009-05-11 2009-05-07 45.652 79,800 -479 0.01% 3,643,010
2009-05-08 2009-05-06 47.571 80,279 -240 0.01% 3,818,977
2009-05-07 2009-05-05 45.234 80,519 +359 0.01% 3,642,234
2009-05-06 2009-05-04 47.488 80,160 +1,079 0.01% 3,806,626
2009-05-05 2009-04-30 40.310 79,081 -1,198 0.01% 3,187,788
2009-05-04 2009-04-29 33.884 80,279 +1,198 0.01% 2,720,183
2009-04-22 2009-04-20 34.385 79,081 -1,198 0.01% 2,719,190
2009-04-21 2009-04-17 35.386 80,279 -2,397 0.01% 2,840,783
2009-04-20 2009-04-16 33.383 82,676 -1,677 0.01% 2,760,003
2009-04-16 2009-04-14 32.382 84,353 +2,396 0.01% 2,731,508
2009-04-14 2009-04-08 28.459 81,957 -240 0.01% 2,332,441
2009-04-09 2009-04-07 29.294 82,197 +240 0.01% 2,407,871
2009-04-08 2009-04-06 27.792 81,957 -1,198 0.01% 2,277,721
2009-04-07 2009-04-03 27.207 83,155 +1,198 0.01% 2,262,435
2009-04-01 2009-03-30 25.705 81,957 +1,198 0.01% 2,106,721
2009-03-31 2009-03-27 29.962 80,759 -5,991 0.01% 2,419,667
2009-03-30 2009-03-26 29.962 86,750 +1,198 0.01% 2,599,167
2009-03-26 2009-03-24 28.459 85,552 -1,797 0.01% 2,434,752
2009-03-25 2009-03-23 26.373 87,349 +599 0.01% 2,303,643
2009-03-18 2009-03-16 23.786 86,750 -1,198 0.01% 2,063,405
2009-03-11 2009-03-09 18.277 87,948 -1,198 0.01% 1,607,460
2009-03-09 2009-03-05 21.198 89,146 -1,198 0.01% 1,889,756
2009-03-06 2009-03-04 21.532 90,344 -1,199 0.01% 1,945,312
2009-03-04 2009-03-02 19.195 91,543 -1,198 0.01% 1,757,208
2009-02-25 2009-02-23 21.616 92,741 +5,991 0.01% 2,004,665
2009-02-24 2009-02-20 21.282 86,750 +599 0.01% 1,846,205
2009-02-17 2009-02-13 22.033 86,151 +599 0.01% 1,898,167
2009-02-16 2009-02-12 22.200 85,552 +2,397 0.01% 1,899,249
2009-02-13 2009-02-11 23.035 83,155 +1,198 0.01% 1,915,436
2009-02-12 2009-02-10 23.953 81,957 +1,797 0.01% 1,963,081
2009-02-11 2009-02-09 24.036 80,160 -599 0.01% 1,926,728
2009-02-10 2009-02-06 24.787 80,759 -2,396 0.01% 2,001,786
2009-02-09 2009-02-05 23.786 83,155 +1,198 0.01% 1,977,896
2009-02-06 2009-02-04 24.787 81,957 +2,396 0.01% 2,031,481
2009-02-03 2009-01-30 24.203 79,561 -1,198 0.01% 1,925,610
2009-01-22 2009-01-20 23.285 80,759 +1,798 0.01% 1,880,465
2009-01-13 2009-01-09 26.707 78,961 +599 0.01% 2,108,787
2009-01-07 2009-01-05 31.714 78,362 -2,397 0.01% 2,485,188
2009-01-06 2009-01-02 25.288 80,759 -2,396 0.01% 2,042,226
2008-12-30 2008-12-24 20.447 83,155 +1,198 0.01% 1,700,296
2008-12-29 2008-12-22 22.617 81,957 +3,595 0.01% 1,853,641
2008-12-22 2008-12-18 23.201 78,362 -2,397 0.01% 1,818,111
2008-12-19 2008-12-17 22.367 80,759 +2,397 0.01% 1,806,325
2008-12-15 2008-12-11 25.288 78,362 -719 0.01% 1,981,611
2008-12-10 2008-12-08 17.109 79,081 -3,595 0.01% 1,352,995
2008-12-09 2008-12-05 15.774 82,676 +3,595 0.01% 1,304,102
2008-11-28 2008-11-26 15.941 79,081 -5,991 0.01% 1,260,595
2008-11-27 2008-11-25 16.274 85,072 +5,991 0.01% 1,384,495
2008-11-18 2008-11-14 19.947 79,081 -240 0.01% 1,577,394
2008-10-31 2008-10-29 19.446 79,321 +839 0.01% 1,542,461
2008-10-23 2008-10-21 24.537 78,482 +239 0.01% 1,925,695
2008-10-20 2008-10-16 25.956 78,243 +959 0.01% 2,030,842
2008-10-13 2008-10-09 27.207 77,284 +1,198 0.01% 2,102,700
2008-10-08 2008-10-03 34.385 76,086 -2,157 0.01% 2,616,207
2008-10-06 2008-10-02 33.050 78,243 +1,079 0.01% 2,585,895
2008-10-03 2008-09-30 28.376 77,164 -1,198 0.01% 2,189,595
2008-09-30 2008-09-26 29.711 78,362 +479 0.01% 2,328,229
2008-09-29 2008-09-25 31.798 77,883 +839 0.01% 2,476,497
2008-09-26 2008-09-24 34.802 77,044 +2,396 0.01% 2,681,298
2008-09-23 2008-09-19 40.060 74,648 +1,438 0.01% 2,990,402
2008-09-22 2008-09-18 38.391 73,210 -4,793 0.01% 2,810,596
2008-09-11 2008-09-09 45.068 78,003 +479 0.01% 3,515,404
2008-09-10 2008-09-08 47.989 77,524 -479 0.01% 3,720,268
2008-09-05 2008-09-03 44.066 78,003 +479 0.01% 3,437,284
2008-09-03 2008-09-01 46.653 77,524 -479 0.01% 3,616,747
2008-09-01 2008-08-28 47.655 78,003 +6,231 0.01% 3,717,214
2008-08-29 2008-08-27 48.656 71,772 +120 0.01% 3,492,157
2008-08-27 2008-08-25 47.738 71,652 +119 0.01% 3,420,539
2008-08-26 2008-08-21 44.316 71,533 +480 0.01% 3,170,087
2008-08-25 2008-08-20 49.992 71,053 +479 0.01% 3,552,053
2008-08-20 2008-08-18 48.740 70,574 -959 0.01% 3,439,757
2008-08-19 2008-08-15 64.180 71,533 +1,678 0.01% 4,590,954
2008-08-13 2008-08-11 64.764 69,855 +1,198 0.01% 4,524,071
2008-08-12 2008-08-08 59.172 68,657 +240 0.01% 4,062,574
2008-08-05 2008-08-01 60.925 68,417 +239 0.01% 4,168,282
2008-07-31 2008-07-29 58.004 68,178 +240 0.01% 3,954,570
2008-07-28 2008-07-24 55.917 67,938 -719 0.01% 3,798,899
2008-07-25 2008-07-23 56.168 68,657 +240 0.01% 3,856,293
2008-07-24 2008-07-22 53.664 68,417 -599 0.01% 3,671,514
2008-07-23 2008-07-21 53.664 69,016 -839 0.01% 3,703,659
2008-07-22 2008-07-18 52.245 69,855 +839 0.01% 3,649,573
2008-07-21 2008-07-17 53.664 69,016 -1,199 0.01% 3,703,659
2008-07-18 2008-07-16 51.577 70,215 +1,199 0.01% 3,621,501
2008-07-17 2008-07-15 51.494 69,016 -1,199 0.01% 3,553,899
2008-07-16 2008-07-14 52.913 70,215 +1,558 0.01% 3,715,261
2008-07-14 2008-07-10 51.995 68,657 +1,318 0.01% 3,569,793
2008-07-11 2008-07-09 54.832 67,339 -1,677 0.01% 3,692,344
2008-07-10 2008-07-08 56.001 69,016 +239 0.01% 3,864,938
2008-07-09 2008-07-07 62.427 68,777 +1,798 0.01% 4,293,535
2008-07-08 2008-07-04 62.260 66,979 -1,199 0.01% 4,170,112
2008-07-02 2008-06-27 66.600 68,178 +1,199 0.01% 4,540,643
2008-06-26 2008-06-24 74.111 66,979 +239 0.01% 4,963,886
2008-06-25 2008-06-23 78.367 66,740 +479 0.01% 5,230,244
2008-06-24 2008-06-20 82.207 66,261 +1,199 0.01% 5,447,088
2008-06-23 2008-06-19 80.955 65,062 +119 0.01% 5,267,073
2008-06-17 2008-06-13 80.537 64,943 +240 0.01% 5,230,339
2008-06-16 2008-06-12 82.207 64,703 -240 0.01% 5,319,010
2008-06-13 2008-06-11 83.458 64,943 +240 0.01% 5,420,040
2008-06-11 2008-06-06 86.129 64,703 -1,198 0.01% 5,572,811
2008-06-10 2008-06-05 86.797 65,901 +599 0.01% 5,719,993
2008-06-05 2008-06-03 87.965 65,302 +1,078 0.01% 5,744,302
2008-06-04 2008-06-02 89.467 64,224 -1,198 0.01% 5,745,956
2008-06-03 2008-05-30 88.633 65,422 +1,198 0.01% 5,798,538
2008-06-02 2008-05-29 88.132 64,224 +1,438 0.01% 5,660,196
2008-05-27 2008-05-23 89.634 62,786 +120 0.01% 5,627,782
2008-05-26 2008-05-22 88.633 62,666 +599 0.01% 5,554,266
2008-05-23 2008-05-21 87.965 62,067 +599 0.01% 5,459,735
2008-05-21 2008-05-19 92.973 61,468 +240 0.01% 5,714,845
2008-05-20 2008-05-16 93.807 61,228 +2,396 0.01% 5,743,631
2008-05-19 2008-05-15 95.476 58,832 +839 0.01% 5,617,070
2008-05-16 2008-05-14 98.147 57,993 -120 0.01% 5,691,845
2008-05-15 2008-05-13 99.983 58,113 +480 0.01% 5,810,323
2008-05-09 2008-05-07 109.664 57,633 -1,199 0.01% 6,320,287
2008-05-08 2008-05-06 114.338 58,832 -2,875 0.01% 6,726,736
2008-05-06 2008-05-02 106.326 61,707 +1,557 0.01% 6,561,060
2008-05-05 2008-04-30 100.985 60,150 -719 0.01% 6,074,229
2008-05-02 2008-04-29 106.159 60,869 -119 0.01% 6,461,799
2008-04-30 2008-04-28 99.482 60,988 -120 0.01% 6,067,235
2008-04-28 2008-04-24 97.646 61,108 -6,471 0.01% 5,966,974
2008-04-25 2008-04-23 92.639 67,579 +360 0.01% 6,260,441
2008-04-24 2008-04-22 92.973 67,219 +5,991 0.01% 6,249,531
2008-04-23 2008-04-21 97.146 61,228 +599 0.01% 5,948,031
2008-04-22 2008-04-18 97.479 60,629 +1,198 0.01% 5,910,081
2008-04-21 2008-04-17 103.655 59,431 -120 0.01% 6,160,342
2008-04-18 2008-04-16 97.980 59,551 +480 0.01% 5,834,818
2008-04-16 2008-04-14 97.313 59,071 -1,079 0.01% 5,748,348
2008-04-15 2008-04-11 97.646 60,150 -18,212 0.01% 5,873,428
2008-04-14 2008-04-10 90.970 78,362 +18,092 0.01% 7,128,566
2008-04-11 2008-04-09 90.302 60,270 +480 0.01% 5,442,502
2008-04-09 2008-04-07 91.971 59,790 +479 0.01% 5,498,957
2008-04-07 2008-04-02 92.639 59,311 -120 0.01% 5,494,503
2008-04-03 2008-04-01 88.132 59,431 -599 0.01% 5,237,779
2008-04-01 2008-03-28 88.633 60,030 +599 0.01% 5,320,630
2008-03-31 2008-03-27 89.467 59,431 +360 0.01% 5,317,139
2008-03-28 2008-03-26 93.140 59,071 +359 0.01% 5,501,849
2008-03-27 2008-03-25 94.475 58,712 +360 0.01% 5,546,812
2008-03-25 2008-03-19 85.461 58,352 +119 0.01% 4,986,845
2008-03-19 2008-03-17 81.789 58,233 -239 0.01% 4,762,834
2008-03-17 2008-03-13 89.634 58,472 -599 0.01% 5,241,100
2008-03-14 2008-03-12 94.308 59,071 +1,438 0.01% 5,570,869
2008-03-13 2008-03-11 95.977 57,633 -600 0.01% 5,531,453
2008-03-12 2008-03-10 94.308 58,233 +600 0.01% 5,491,839
2008-03-03 2008-02-28 108.162 57,633 -120 0.01% 6,233,707
2008-02-25 2008-02-21 98.147 57,753 -839 0.01% 5,668,290
2008-02-22 2008-02-20 92.639 58,592 -839 0.01% 5,427,896
2008-02-21 2008-02-19 97.813 59,431 +1,798 0.01% 5,813,141
2008-02-20 2008-02-18 98.648 57,633 +119 0.01% 5,685,372
2008-02-19 2008-02-15 100.484 57,514 +599 0.01% 5,779,233
2008-02-18 2008-02-14 103.655 56,915 +480 0.01% 5,899,545
2008-02-13 2008-02-11 107.661 56,435 +120 0.01% 6,075,869
2008-02-11 2008-02-04 120.180 56,315 -360 0.01% 6,767,944
2008-02-05 2008-02-01 108.997 56,675 -120 0.01% 6,177,388
2008-01-18 2008-01-16 102.487 56,795 -599 0.01% 5,820,746
2008-01-16 2008-01-14 117.509 57,394 +120 0.01% 6,744,338
2008-01-14 2008-01-10 127.191 57,274 +479 0.01% 7,284,717
2008-01-08 2008-01-04 138.207 56,795 -1,438 0.01% 7,849,475
2008-01-04 2008-01-02 142.714 58,233 +1,918 0.01% 8,310,659
2008-01-02 2007-12-27 146.553 56,315 +239 0.01% 8,253,132
2007-12-18 2007-12-14 149.557 56,076 +360 0.01% 8,386,586
2007-12-03 2007-11-29 164.747 55,716 -599 0.01% 9,179,040
2007-11-29 2007-11-27 157.069 56,315 -600 0.01% 8,845,327
2007-11-28 2007-11-26 156.735 56,915 -239 0.01% 8,920,568
2007-11-23 2007-11-21 154.231 57,154 -240 0.01% 8,814,928
2007-11-20 2007-11-16 149.891 57,394 -239 0.01% 8,602,863
2007-11-15 2007-11-13 156.067 57,633 +2,636 0.01% 8,994,624
2007-11-14 2007-11-12 158.237 54,997 +119 0.01% 8,702,570
2007-11-12 2007-11-08 160.407 54,878 -1,677 0.01% 8,802,820
2007-11-09 2007-11-07 166.917 56,555 +1,917 0.01% 9,439,982
2007-11-06 2007-11-02 171.507 54,638 -599 0.01% 9,370,803
2007-11-02 2007-10-31 178.601 55,237 -2,636 0.01% 9,865,385
2007-11-01 2007-10-30 178.601 57,873 -599 0.01% 10,336,177
2007-10-31 2007-10-29 174.428 58,472 +599 0.01% 10,199,160
2007-10-30 2007-10-26 174.428 57,873 -360 0.01% 10,094,678
2007-10-29 2007-10-25 169.421 58,233 +360 0.01% 9,865,870
2007-10-26 2007-10-24 166.750 57,873 -10,305 0.01% 9,650,319
2007-10-25 2007-10-23 168.586 68,178 -599 0.01% 11,493,857
2007-10-24 2007-10-22 166.583 68,777 +120 0.01% 11,457,080
2007-10-22 2007-10-17 171.924 68,657 +4,793 0.01% 11,803,810
2007-10-18 2007-10-16 171.090 63,864 +479 0.01% 10,926,477
2007-10-17 2007-10-15 176.097 63,385 -599 0.01% 11,161,926
2007-10-15 2007-10-11 179.853 63,984 +599 0.01% 11,507,708
2007-10-12 2007-10-10 186.947 63,385 -120 0.01% 11,849,627
2007-10-11 2007-10-09 186.112 63,505 -119 0.01% 11,819,061
2007-10-10 2007-10-08 184.860 63,624 +599 0.01% 11,761,559
2007-10-09 2007-10-05 186.947 63,025 -480 0.01% 11,782,327
2007-10-05 2007-10-03 185.278 63,505 -359 0.01% 11,766,060
2007-10-04 2007-10-02 183.609 63,864 -240 0.01% 11,725,975
2007-10-03 2007-09-28 177.766 64,104 -7,309 0.01% 11,395,540
2007-10-02 2007-09-27 183.191 71,413 -1,318 0.01% 13,082,236
2007-09-24 2007-09-20 162.911 72,731 -599 0.01% 11,848,669
2007-09-20 2007-09-18 162.744 73,330 +240 0.01% 11,934,012
2007-09-19 2007-09-17 158.905 73,090 +1,438 0.01% 11,614,355
2007-09-18 2007-09-14 163.745 71,652 +1,078 0.01% 11,732,687
2007-09-17 2007-09-13 164.914 70,574 +958 0.01% 11,638,630
2007-09-14 2007-09-12 162.410 69,616 +1,798 0.01% 11,306,341
2007-09-13 2007-09-11 169.003 67,818 -2,876 0.01% 11,461,466
2007-09-12 2007-09-10 168.586 70,694 +360 0.01% 11,918,020
2007-09-11 2007-09-07 173.176 70,334 +2,396 0.01% 12,180,177
2007-09-07 2007-09-05 176.097 67,938 -240 0.01% 11,963,697
2007-09-06 2007-09-04 173.594 68,178 +120 0.01% 11,835,259
2007-09-05 2007-09-03 172.342 68,058 +120 0.01% 11,729,228
2007-08-31 2007-08-29 167.751 67,938 +719 0.01% 11,396,697
2007-08-29 2007-08-27 176.097 67,219 +240 0.01% 11,837,083
2007-08-28 2007-08-24 172.342 66,979 -120 0.01% 11,543,271
2007-08-27 2007-08-23 174.011 67,099 +1,797 0.01% 11,675,952
2007-08-24 2007-08-22 172.759 65,302 +2,396 0.01% 11,281,504
2007-08-23 2007-08-21 174.428 62,906 +959 0.01% 10,972,574
2007-08-22 2007-08-20 173.176 61,947 -240 0.01% 10,727,748
2007-08-21 2007-08-17 168.169 62,187 -1,198 0.01% 10,457,909
2007-08-16 2007-08-14 177.349 63,385 +240 0.01% 11,241,276
2007-08-15 2007-08-13 180.270 63,145 +1,438 0.01% 11,383,162
2007-08-07 2007-08-03 183.191 61,707 -360 0.01% 11,304,182
2007-08-06 2007-08-02 176.515 62,067 +1,318 0.01% 10,955,730
2007-08-03 2007-08-01 181.105 60,749 +839 0.01% 11,001,934
2007-08-02 2007-07-31 190.285 59,910 +839 0.01% 11,399,987
2007-08-01 2007-07-30 194.041 59,071 -1,678 0.01% 11,462,186
2007-07-31 2007-07-27 195.710 60,749 -2,037 0.01% 11,889,187
2007-07-30 2007-07-26 199.883 62,786 +240 0.01% 12,549,849
2007-07-26 2007-07-24 204.890 62,546 -7,189 0.01% 12,815,077
2007-07-25 2007-07-23 203.639 69,735 -1,798 0.01% 14,200,735
2007-07-24 2007-07-20 198.631 71,533 -12,581 0.01% 14,208,675
2007-07-23 2007-07-19 192.372 84,114 +1,318 0.01% 16,181,150
2007-07-18 2007-07-16 193.624 82,796 -359 0.01% 16,031,255
2007-07-17 2007-07-13 192.789 83,155 +359 0.01% 16,031,366
2007-07-12 2007-07-10 188.199 82,796 +120 0.01% 15,582,103
2007-07-11 2007-07-09 190.285 82,676 -719 0.01% 15,732,020
2007-07-06 2007-07-04 189.451 83,395 +719 0.01% 15,799,235
2007-07-04 2007-06-29 186.947 82,676 +4,314 0.01% 15,456,019
2007-07-03 2007-06-28 190.702 78,362 -8,388 0.01% 14,943,829
2007-06-29 2007-06-27 189.033 86,750 -719 0.01% 16,398,641
2007-06-27 2007-06-25 182.357 87,469 +3,116 0.01% 15,950,554
2007-06-26 2007-06-22 177.766 84,353 0.01% 14,995,133

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