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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.010 3,302,945 +0 0.42% 3,335,974
2025-10-13 2025-10-09 1.010 3,302,945 +0 0.42% 3,335,974
2025-10-10 2025-10-08 1.020 3,302,945 +0 0.42% 3,369,004
2025-10-09 2025-10-06 1.020 3,302,945 +0 0.42% 3,369,004
2025-10-08 2025-10-03 1.030 3,302,945 +0 0.42% 3,402,033
2025-10-06 2025-10-02 1.020 3,302,945 +40,000 0.42% 3,369,004
2025-09-19 2025-09-17 1.108 3,262,945 +110,000 0.41% 3,616,404
2025-09-18 2025-09-16 1.119 3,152,945 +109,027 0.40% 3,527,147
2025-09-10 2025-09-08 1.119 3,043,918 +28,963 0.40% 3,405,181
2025-09-05 2025-09-03 1.108 3,014,955 -19,309 0.39% 3,341,551
2025-09-04 2025-09-02 1.077 3,034,264 +48,271 0.40% 3,268,663
2025-08-15 2025-08-13 1.025 2,985,993 +7,724 0.39% 3,062,016
2025-05-26 2025-05-22 0.963 2,978,269 -19,309 0.39% 2,868,999
2025-05-21 2025-05-19 1.075 2,997,578 +195,760 0.39% 3,222,228
2025-05-09 2025-05-07 1.064 2,801,818 -45,118 0.39% 2,980,748
2025-04-09 2025-04-07 1.020 2,846,936 -45,119 0.40% 2,902,549
2025-03-27 2025-03-25 1.064 2,892,055 -1,805 0.40% 3,076,747
2025-02-14 2025-02-12 1.020 2,893,860 -45,118 0.40% 2,950,390
2025-02-07 2025-02-05 1.031 2,938,978 -90,237 0.41% 3,028,959
2025-02-03 2025-01-24 1.020 3,029,215 +126,332 0.42% 3,088,389
2025-01-23 2025-01-21 1.020 2,902,883 -45,119 0.40% 2,959,589
2024-12-27 2024-12-20 1.008 2,948,002 -209,350 0.41% 2,972,920
2024-11-22 2024-11-20 1.008 3,157,352 +18,047 0.44% 3,184,040
2024-11-11 2024-11-07 1.020 3,139,305 +1,805 0.44% 3,200,629
2024-10-15 2024-10-10 1.020 3,137,500 +45,118 0.44% 3,198,789
2024-09-19 2024-09-16 1.073 3,092,382 +121,722 0.43% 3,317,648
2024-09-02 2024-08-29 1.073 2,970,660 +34,674 0.43% 3,187,059
2024-08-13 2024-08-09 0.992 2,935,986 -69,348 0.43% 2,912,773
2024-07-24 2024-07-22 1.027 3,005,334 -52,012 0.44% 3,085,581
2024-06-13 2024-06-11 1.027 3,057,346 +8,669 0.44% 3,138,982
2024-05-29 2024-05-27 1.197 3,048,677 +198,007 0.44% 3,648,394
2024-05-22 2024-05-20 1.221 2,850,670 +40,527 0.44% 3,481,775
2024-05-16 2024-05-13 1.197 2,810,143 -24,316 0.44% 3,362,937
2024-05-08 2024-05-06 1.160 2,834,459 +1,621 0.44% 3,287,128
2024-05-07 2024-05-03 1.147 2,832,838 +40,528 0.44% 3,250,299
2024-05-02 2024-04-29 1.147 2,792,310 -8,106 0.43% 3,203,798
2024-04-22 2024-04-18 1.123 2,800,416 -24,316 0.43% 3,144,000
2024-04-11 2024-04-09 1.123 2,824,732 +24,316 0.44% 3,171,299
2024-03-27 2024-03-25 1.110 2,800,416 -24,316 0.43% 3,109,451
2024-03-12 2024-03-08 1.036 2,824,732 +24,316 0.44% 2,927,353
2024-03-04 2024-02-29 1.036 2,800,416 +81,055 0.43% 2,902,154
2023-12-21 2023-12-19 1.098 2,719,361 -11,347 0.42% 2,985,902
2023-10-16 2023-10-12 1.086 2,730,708 -45,391 0.42% 2,964,671
2023-09-22 2023-09-20 1.195 2,776,099 +63,223 0.43% 3,317,172
2023-09-21 2023-09-19 1.195 2,712,876 +107,931 0.42% 3,241,627
2023-06-30 2023-06-28 1.131 2,604,945 +43,586 0.42% 2,945,312
2023-06-13 2023-06-09 1.118 2,561,359 +46,698 0.41% 2,863,122
2023-05-17 2023-05-15 1.375 2,514,661 +188,472 0.41% 3,457,795
2023-03-30 2023-03-28 1.292 2,326,189 +30,239 0.41% 3,004,779
2023-01-30 2023-01-26 1.250 2,295,950 -14,399 0.40% 2,870,051
2022-12-13 2022-12-09 1.111 2,310,349 +27,359 0.40% 2,567,156
2022-11-28 2022-11-24 1.111 2,282,990 +8,639 0.40% 2,536,756
2022-11-08 2022-11-04 1.028 2,274,351 -11,519 0.40% 2,337,620
2022-11-07 2022-11-03 1.014 2,285,870 -2,880 0.40% 2,317,710
2022-11-04 2022-11-02 1.056 2,288,750 +14,399 0.40% 2,415,998
2022-11-01 2022-10-28 1.042 2,274,351 -14,399 0.40% 2,369,209
2022-09-22 2022-09-20 1.304 2,288,750 +46,026 0.40% 2,984,650
2022-09-19 2022-09-15 1.290 2,242,724 -2,821 0.40% 2,892,841
2022-09-16 2022-09-14 1.290 2,245,545 -4,233 0.40% 2,896,479
2022-08-04 2022-08-02 1.361 2,249,778 -70,550 0.40% 3,061,387
2022-06-16 2022-06-14 1.502 2,320,328 -9,877 0.41% 3,486,282
2022-05-31 2022-05-27 1.474 2,330,205 -49,384 0.42% 3,435,063
2022-05-30 2022-05-26 1.488 2,379,589 -7,055 0.42% 3,541,592
2022-05-25 2022-05-23 1.488 2,386,644 +42,330 0.43% 3,552,092
2022-05-19 2022-05-17 1.545 2,344,314 -38,097 0.42% 3,622,009
2022-05-18 2022-05-16 1.545 2,382,411 -40,919 0.42% 3,680,870
2022-05-11 2022-05-06 1.755 2,423,330 +133,594 0.43% 4,253,367
2022-04-20 2022-04-14 1.740 2,289,736 +23,998 0.43% 3,984,536
2022-03-18 2022-03-16 1.710 2,265,738 -1,333 0.43% 3,874,797
2022-03-17 2022-03-15 1.665 2,267,071 +33,330 0.43% 3,775,048
2022-03-11 2022-03-09 1.740 2,233,741 -5,333 0.42% 3,887,095
2022-03-09 2022-03-07 1.755 2,239,074 -4,000 0.42% 3,929,965
2022-03-01 2022-02-25 1.800 2,243,074 -2,666 0.42% 4,037,934
2022-02-04 2022-01-27 1.740 2,245,740 -9,333 0.42% 3,907,976
2022-01-28 2022-01-26 1.770 2,255,073 -33,330 0.43% 3,991,876
2022-01-20 2022-01-18 1.785 2,288,403 +33,330 0.43% 4,085,205
2022-01-14 2022-01-12 1.740 2,255,073 +33,330 0.43% 3,924,217
2021-11-03 2021-11-01 1.695 2,221,743 +2,667 0.42% 3,766,228
2021-10-20 2021-10-18 1.740 2,219,076 -49,329 0.42% 3,861,576
2021-10-15 2021-10-11 1.695 2,268,405 -22,664 0.43% 3,845,328
2021-10-12 2021-10-08 1.680 2,291,069 -4,000 0.43% 3,849,378
2021-10-11 2021-10-07 1.650 2,295,069 -23,997 0.43% 3,787,240
2021-10-08 2021-10-06 1.620 2,319,066 +46,662 0.44% 3,757,260
2021-10-07 2021-10-05 1.665 2,272,404 -15,999 0.43% 3,783,928
2021-10-06 2021-10-04 1.650 2,288,403 +19,998 0.43% 3,776,240
2021-09-30 2021-09-28 1.695 2,268,405 -54,661 0.43% 3,845,328
2021-09-29 2021-09-27 1.710 2,323,066 -33,330 0.44% 3,972,837
2021-09-28 2021-09-24 1.725 2,356,396 +22,664 0.44% 4,065,187
2021-09-23 2021-09-20 1.798 2,333,732 +55,377 0.44% 4,195,665
2021-09-21 2021-09-17 1.829 2,278,355 -32,539 0.44% 4,166,125
2021-09-16 2021-09-14 1.813 2,310,894 -32,539 0.45% 4,190,115
2021-09-15 2021-09-13 1.813 2,343,433 -65,078 0.45% 4,249,115
2021-09-13 2021-09-09 1.813 2,408,511 -39,047 0.47% 4,367,114
2021-08-25 2021-08-23 1.829 2,447,558 -152,284 0.47% 4,475,524
2021-08-24 2021-08-20 1.798 2,599,842 -108,030 0.50% 4,674,086
2021-08-10 2021-08-06 1.798 2,707,872 -192,631 0.52% 4,868,307
2021-08-04 2021-08-02 1.767 2,900,503 -42,952 0.56% 5,125,486
2021-07-30 2021-07-28 1.782 2,943,455 -2,603 0.57% 5,246,616
2021-07-26 2021-07-22 1.782 2,946,058 -13,016 0.57% 5,251,256
2021-07-14 2021-07-12 1.844 2,959,074 -65,078 0.57% 5,456,335
2021-07-13 2021-07-09 1.782 3,024,152 -32,539 0.58% 5,390,456
2021-07-08 2021-07-06 1.767 3,056,691 -26,031 0.59% 5,401,487
2021-07-05 2021-06-30 1.813 3,082,722 -32,540 0.60% 5,589,594
2021-06-23 2021-06-21 1.782 3,115,262 +6,508 0.60% 5,552,857
2021-06-22 2021-06-18 1.767 3,108,754 -19,523 0.60% 5,493,487
2021-06-16 2021-06-11 1.782 3,128,277 -36,444 0.60% 5,576,056
2021-06-02 2021-05-31 1.782 3,164,721 +3,905 0.61% 5,641,016
2021-05-31 2021-05-27 1.782 3,160,816 -41,650 0.61% 5,634,056
2021-05-26 2021-05-24 1.813 3,202,466 -32,540 0.62% 5,806,714
2021-05-12 2021-05-10 2.116 3,235,006 +13,016 0.63% 6,843,909
2021-05-11 2021-05-07 2.116 3,221,990 +173,543 0.62% 6,816,372
2021-05-06 2021-05-04 2.067 3,048,447 +15,977 0.62% 6,300,400
2021-05-03 2021-04-29 2.018 3,032,470 +400,647 0.62% 6,119,331
2021-04-23 2021-04-21 1.969 2,631,823 -24,580 0.54% 5,182,363
2021-04-19 2021-04-15 1.888 2,656,403 -23,350 0.54% 5,014,616
2021-04-16 2021-04-14 1.871 2,679,753 -7,374 0.55% 5,015,086
2021-03-30 2021-03-26 1.855 2,687,127 +18,434 0.55% 4,985,157
2021-03-15 2021-03-11 1.790 2,668,693 -6,145 0.55% 4,777,240
2021-03-09 2021-03-05 1.839 2,674,838 -31,953 0.55% 4,918,829
2021-02-24 2021-02-22 1.741 2,706,791 -8,603 0.55% 4,713,291
2021-02-18 2021-02-16 1.758 2,715,394 +24,580 0.56% 4,772,461
2021-02-17 2021-02-11 1.692 2,690,814 +18,434 0.55% 4,554,102
2021-01-29 2021-01-27 1.627 2,672,380 +18,435 0.55% 4,348,946
2021-01-25 2021-01-21 1.562 2,653,945 -18,435 0.54% 4,146,187
2021-01-20 2021-01-18 1.562 2,672,380 +3,687 0.55% 4,174,988
2021-01-04 2020-12-29 1.513 2,668,693 +12,290 0.55% 4,038,939
2020-12-22 2020-12-18 1.513 2,656,403 -12,290 0.54% 4,020,339
2020-12-18 2020-12-16 1.513 2,668,693 +12,290 0.55% 4,038,939
2020-12-08 2020-12-04 1.546 2,656,403 +24,580 0.54% 4,106,798
2020-11-20 2020-11-18 1.497 2,631,823 -81,113 0.54% 3,940,309
2020-11-13 2020-11-11 1.497 2,712,936 +28,267 0.56% 4,061,750
2020-11-12 2020-11-10 1.497 2,684,669 -103,235 0.55% 4,019,429
2020-10-05 2020-09-29 1.318 2,787,904 -6,144 0.57% 3,674,926
2020-09-21 2020-09-17 1.383 2,794,048 +64,861 0.57% 3,863,656
2020-09-11 2020-09-09 1.383 2,729,187 -30,011 0.57% 3,773,965
2020-09-01 2020-08-28 1.383 2,759,198 -18,007 0.58% 3,815,465
2020-08-31 2020-08-27 1.366 2,777,205 -12,004 0.58% 3,794,096
2020-08-18 2020-08-14 1.399 2,789,209 -6,002 0.58% 3,903,434
2020-08-14 2020-08-12 1.433 2,795,211 +6,002 0.59% 4,004,972
2020-08-12 2020-08-10 1.399 2,789,209 -16,806 0.58% 3,903,434
2020-08-04 2020-07-31 1.483 2,806,015 +30,011 0.59% 4,160,701
2020-07-22 2020-07-20 1.516 2,776,004 -12,005 0.58% 4,208,700
2020-07-15 2020-07-13 1.516 2,788,009 -28,810 0.58% 4,226,901
2020-07-13 2020-07-09 1.516 2,816,819 +30,011 0.59% 4,270,579
2020-07-09 2020-07-07 1.499 2,786,808 -177,666 0.58% 4,178,650
2020-07-08 2020-07-06 1.549 2,964,474 +2,400 0.62% 4,593,218
2020-07-06 2020-07-02 1.533 2,962,074 +6,003 0.62% 4,540,150
2020-07-02 2020-06-29 1.516 2,956,071 -18,007 0.62% 4,481,699
2020-06-22 2020-06-18 1.533 2,974,078 -24,009 0.62% 4,558,549
2020-06-12 2020-06-10 1.549 2,998,087 -30,011 0.63% 4,645,299
2020-06-11 2020-06-09 1.583 3,028,098 -36,014 0.63% 4,792,697
2020-06-10 2020-06-08 1.599 3,064,112 -12,004 0.64% 4,900,748
2020-06-04 2020-06-02 1.499 3,076,116 -18,007 0.64% 4,612,450
2020-06-02 2020-05-29 1.416 3,094,123 +22,809 0.65% 4,381,703
2020-06-01 2020-05-28 1.483 3,071,314 +14,405 0.64% 4,554,080
2020-05-27 2020-05-25 1.599 3,056,909 -8,403 0.64% 4,889,227
2020-05-12 2020-05-08 1.978 3,065,312 +173,257 0.64% 6,062,438
2020-05-07 2020-05-05 1.907 2,892,055 -16,989 0.64% 5,515,500
2020-04-17 2020-04-15 1.889 2,909,044 -11,326 0.65% 5,496,531
2020-04-03 2020-04-01 1.854 2,920,370 +33,978 0.65% 5,414,792
2020-04-02 2020-03-31 1.854 2,886,392 -16,989 0.64% 5,351,792
2020-04-01 2020-03-30 1.836 2,903,381 -56,630 0.65% 5,332,022
2020-03-30 2020-03-26 1.872 2,960,011 +13,591 0.66% 5,540,561
2020-03-27 2020-03-25 1.836 2,946,420 +43,039 0.65% 5,411,063
2020-03-24 2020-03-20 1.784 2,903,381 -30,580 0.65% 5,178,214
2020-03-20 2020-03-18 1.836 2,933,961 +5,663 0.65% 5,388,182
2020-03-17 2020-03-13 1.960 2,928,298 +5,663 0.65% 5,739,748
2020-02-28 2020-02-26 2.031 2,922,635 -11,326 0.65% 5,935,086
2020-02-26 2020-02-24 2.048 2,933,961 -56,630 0.65% 6,009,895
2020-02-19 2020-02-17 2.048 2,990,591 -16,989 0.66% 6,125,896
2020-01-30 2020-01-24 2.084 3,007,580 -22,652 0.67% 6,266,915
2020-01-29 2020-01-22 2.101 3,030,232 +45,304 0.67% 6,367,624
2020-01-22 2020-01-20 2.066 2,984,928 -11,326 0.66% 6,167,005
2020-01-13 2020-01-09 2.013 2,996,254 +28,315 0.67% 6,031,677
2020-01-07 2020-01-03 2.013 2,967,939 +47,569 0.66% 5,974,677
2020-01-03 2019-12-31 2.031 2,920,370 -22,652 0.65% 5,930,486
2019-11-20 2019-11-18 1.995 2,943,022 -90,608 0.65% 5,872,547
2019-11-18 2019-11-14 1.995 3,033,630 -90,608 0.67% 6,053,348
2019-10-24 2019-10-22 2.031 3,124,238 +1,133 0.69% 6,344,487
2019-10-03 2019-09-30 2.031 3,123,105 +12,458 0.69% 6,342,186
2019-09-30 2019-09-26 2.066 3,110,647 +11,326 0.69% 6,426,746
2019-09-25 2019-09-23 2.066 3,099,321 +10,194 0.69% 6,403,346
2019-09-23 2019-09-19 2.197 3,089,127 +84,249 0.69% 6,785,543
2019-09-06 2019-09-04 2.160 3,004,878 +11,017 0.69% 6,491,384
2019-09-05 2019-09-03 2.106 2,993,861 +27,542 0.68% 6,304,536
2019-08-29 2019-08-27 2.160 2,966,319 +55,086 0.68% 6,408,086
2019-08-27 2019-08-23 2.233 2,911,233 -44,068 0.67% 6,500,482
2019-08-16 2019-08-14 2.160 2,955,301 +55,085 0.68% 6,384,284
2019-08-15 2019-08-13 2.124 2,900,216 -33,051 0.66% 6,159,986
2019-08-07 2019-08-05 2.215 2,933,267 +44,068 0.67% 6,496,432
2019-07-31 2019-07-29 2.269 2,889,199 -44,068 0.66% 6,556,181
2019-07-25 2019-07-23 2.378 2,933,267 -11,017 0.67% 6,975,677
2019-07-16 2019-07-12 2.396 2,944,284 -9,916 0.67% 7,055,326
2019-06-24 2019-06-20 2.251 2,954,200 -82,628 0.67% 6,650,052
2019-06-17 2019-06-13 2.233 3,036,828 -36,356 0.69% 6,780,923
2019-06-06 2019-06-04 2.197 3,073,184 +55,085 0.70% 6,750,523
2019-06-05 2019-06-03 2.178 3,018,099 +38,560 0.69% 6,574,734
2019-05-27 2019-05-23 2.287 2,979,539 +11,017 0.68% 6,815,271
2019-05-17 2019-05-15 2.414 2,968,522 -16,526 0.68% 7,167,297
2019-05-16 2019-05-14 2.414 2,985,048 -82,628 0.68% 7,207,198
2019-05-15 2019-05-10 2.673 3,067,676 -11,017 0.70% 8,201,201
2019-05-14 2019-05-09 2.654 3,078,693 +124,679 0.70% 8,172,280
2019-05-08 2019-05-06 2.673 2,954,014 -33,754 0.70% 7,897,334
2019-04-29 2019-04-25 2.711 2,987,768 +10,548 0.71% 8,100,871
2019-04-26 2019-04-24 2.711 2,977,220 -6,329 0.71% 8,072,272
2019-04-24 2019-04-18 2.711 2,983,549 -5,274 0.71% 8,089,432
2019-04-17 2019-04-15 2.673 2,988,823 -26,370 0.71% 7,990,393
2019-04-16 2019-04-12 2.636 3,015,193 +10,548 0.72% 7,946,552
2019-04-10 2019-04-08 2.654 3,004,645 -5,274 0.72% 7,975,722
2019-04-09 2019-04-04 2.692 3,009,919 +9,493 0.72% 8,103,861
2019-04-04 2019-04-02 2.503 3,000,426 +3,165 0.72% 7,509,408
2019-04-03 2019-04-01 2.484 2,997,261 +5,274 0.72% 7,444,657
2019-04-01 2019-03-28 2.446 2,991,987 -15,823 0.71% 7,318,098
2019-03-21 2019-03-19 2.427 3,007,810 +52,742 0.72% 7,299,770
2019-03-13 2019-03-11 2.389 2,955,068 -15,823 0.71% 7,059,710
2019-03-11 2019-03-07 2.389 2,970,891 +2,110 0.71% 7,097,511
2019-03-07 2019-03-05 2.389 2,968,781 +5,274 0.71% 7,092,470
2019-03-06 2019-03-04 2.389 2,963,507 -66,454 0.71% 7,079,871
2019-03-05 2019-03-01 2.351 3,029,961 -7,384 0.72% 7,123,732
2019-02-28 2019-02-26 2.313 3,037,345 -14,767 0.72% 7,025,913
2019-02-25 2019-02-21 2.294 3,052,112 +10,548 0.73% 7,002,202
2019-02-22 2019-02-20 2.275 3,041,564 +21,096 0.73% 6,920,334
2019-02-20 2019-02-18 2.294 3,020,468 -26,370 0.72% 6,929,604
2019-02-11 2019-02-04 2.313 3,046,838 +10,548 0.73% 7,047,872
2019-01-30 2019-01-28 2.275 3,036,290 +15,822 0.72% 6,908,334
2019-01-29 2019-01-25 2.256 3,020,468 +52,742 0.72% 6,815,065
2019-01-23 2019-01-21 2.218 2,967,726 +10,548 0.71% 6,583,525
2019-01-17 2019-01-15 2.218 2,957,178 -52,741 0.71% 6,560,126
2019-01-11 2019-01-09 2.180 3,009,919 +10,548 0.72% 6,562,986
2019-01-09 2019-01-07 2.180 2,999,371 +5,274 0.72% 6,539,987
2018-12-17 2018-12-13 2.180 2,994,097 -4,219 0.71% 6,528,487
2018-12-10 2018-12-06 2.161 2,998,316 -10,549 0.72% 6,480,837
2018-12-07 2018-12-05 2.161 3,008,865 -10,548 0.72% 6,503,638
2018-11-27 2018-11-23 2.143 3,019,413 +10,548 0.72% 6,469,188
2018-11-26 2018-11-22 2.161 3,008,865 +26,371 0.72% 6,503,638
2018-11-06 2018-11-02 2.199 2,982,494 +15,823 0.71% 6,559,737
2018-10-31 2018-10-29 2.161 2,966,671 +15,822 0.71% 6,412,436
2018-10-30 2018-10-26 2.161 2,950,849 +10,548 0.70% 6,378,237
2018-10-29 2018-10-25 2.161 2,940,301 -10,548 0.70% 6,355,438
2018-10-22 2018-10-18 2.199 2,950,849 +10,548 0.70% 6,490,136
2018-09-26 2018-09-21 2.275 2,940,301 -42,193 0.70% 6,689,935
2018-09-21 2018-09-19 2.400 2,982,494 +84,868 0.71% 7,159,303
2018-09-20 2018-09-18 2.400 2,897,626 +15,372 0.71% 6,955,582
2018-09-12 2018-09-10 2.361 2,882,254 +20,496 0.71% 6,806,184
2018-09-11 2018-09-07 2.400 2,861,758 -51,240 0.70% 6,869,483
2018-09-10 2018-09-06 2.381 2,912,998 +10,248 0.72% 6,935,632
2018-09-04 2018-08-31 2.381 2,902,750 +5,124 0.71% 6,911,232
2018-09-03 2018-08-30 2.381 2,897,626 -25,620 0.71% 6,899,033
2018-08-31 2018-08-29 2.381 2,923,246 +4,099 0.72% 6,960,032
2018-08-27 2018-08-23 2.322 2,919,147 +25,620 0.72% 6,779,364
2018-08-21 2018-08-17 2.283 2,893,527 +2,050 0.71% 6,606,926
2018-08-20 2018-08-16 2.303 2,891,477 +5,124 0.71% 6,658,674
2018-08-17 2018-08-15 2.303 2,886,353 +44,067 0.71% 6,646,875
2018-08-16 2018-08-14 2.322 2,842,286 +13,322 0.70% 6,600,864
2018-08-15 2018-08-13 2.342 2,828,964 -25,620 0.69% 6,625,135
2018-08-06 2018-08-02 2.342 2,854,584 -12,298 0.70% 6,685,134
2018-07-30 2018-07-26 2.361 2,866,882 +25,620 0.70% 6,769,884
2018-07-24 2018-07-20 2.381 2,841,262 -2,049 0.70% 6,764,834
2018-07-17 2018-07-13 2.400 2,843,311 +61,489 0.70% 6,825,202
2018-07-13 2018-07-11 2.400 2,781,822 -13,323 0.68% 6,677,601
2018-07-10 2018-07-06 2.381 2,795,145 +2,050 0.69% 6,655,033
2018-06-28 2018-06-26 2.381 2,793,095 -263,377 0.69% 6,650,152
2018-06-25 2018-06-21 2.439 3,056,472 -22,546 0.75% 7,456,181
2018-06-22 2018-06-20 2.459 3,079,018 -160,895 0.76% 7,571,271
2018-06-21 2018-06-19 2.439 3,239,913 +10,248 0.80% 7,903,681
2018-06-19 2018-06-14 2.498 3,229,665 -13,323 0.79% 8,067,769
2018-06-07 2018-06-05 2.479 3,242,988 -15,372 0.80% 8,037,761
2018-06-06 2018-06-04 2.498 3,258,360 +2,050 0.80% 8,139,450
2018-06-04 2018-05-31 2.479 3,256,310 -10,248 0.80% 8,070,780
2018-05-31 2018-05-29 2.479 3,266,558 +5,124 0.80% 8,096,180
2018-05-23 2018-05-18 2.518 3,261,434 +10,248 0.80% 8,210,779
2018-05-21 2018-05-17 2.537 3,251,186 -25,620 0.80% 8,248,428
2018-05-16 2018-05-14 2.822 3,276,806 +5,124 0.80% 9,247,177
2018-05-15 2018-05-11 2.802 3,271,682 +149,359 0.80% 9,165,813
2018-05-14 2018-05-10 2.781 3,122,323 +19,561 0.80% 8,683,525
2018-05-10 2018-05-08 2.720 3,102,762 +48,901 0.80% 8,438,776
2018-04-27 2018-04-25 2.699 3,053,861 -5,868 0.79% 8,243,327
2018-04-26 2018-04-24 2.699 3,059,729 -15,649 0.79% 8,259,167
2018-04-24 2018-04-20 2.699 3,075,378 -97,802 0.79% 8,301,408
2018-04-19 2018-04-17 2.699 3,173,180 -14,671 0.82% 8,565,407
2018-04-18 2018-04-16 2.699 3,187,851 -15,648 0.82% 8,605,008
2018-04-12 2018-04-10 2.699 3,203,499 +58,681 0.82% 8,647,247
2018-04-11 2018-04-09 2.699 3,144,818 -14,670 0.81% 8,488,849
2018-04-10 2018-04-06 2.679 3,159,488 +48,901 0.81% 8,463,838
2018-04-09 2018-04-04 2.699 3,110,587 +40,100 0.80% 8,396,449
2018-04-03 2018-03-28 2.720 3,070,487 +60,637 0.79% 8,350,996
2018-03-28 2018-03-26 2.720 3,009,850 +26,407 0.77% 8,186,077
2018-03-27 2018-03-23 2.740 2,983,443 +24,451 0.77% 8,175,266
2018-03-15 2018-03-13 2.761 2,958,992 +34,230 0.76% 8,168,774
2018-03-14 2018-03-12 2.761 2,924,762 +24,451 0.75% 8,074,277
2018-03-13 2018-03-09 2.761 2,900,311 +48,901 0.75% 8,006,776
2018-03-12 2018-03-08 2.761 2,851,410 -6,846 0.73% 7,871,777
2018-03-09 2018-03-07 2.720 2,858,256 -1,956 0.74% 7,773,778
2018-03-08 2018-03-06 2.699 2,860,212 +4,890 0.74% 7,720,608
2018-03-07 2018-03-05 2.699 2,855,322 -1,956 0.73% 7,707,408
2018-03-02 2018-02-28 2.720 2,857,278 +50,858 0.74% 7,771,118
2018-02-13 2018-02-09 2.638 2,806,420 +108,561 0.72% 7,403,238
2018-02-08 2018-02-06 2.699 2,697,859 -19,561 0.69% 7,282,366
2018-02-02 2018-01-31 2.842 2,717,420 -35,209 0.70% 7,724,154
2018-02-01 2018-01-30 2.863 2,752,629 -19,560 0.71% 7,880,523
2018-01-30 2018-01-26 2.842 2,772,189 -3,912 0.71% 7,879,832
2018-01-26 2018-01-24 2.842 2,776,101 +14,670 0.71% 7,890,952
2018-01-25 2018-01-23 2.802 2,761,431 -5,868 0.71% 7,736,314
2018-01-24 2018-01-22 2.863 2,767,299 +9,780 0.71% 7,922,522
2018-01-23 2018-01-19 2.863 2,757,519 -53,791 0.71% 7,894,523
2018-01-22 2018-01-18 2.863 2,811,310 +9,780 0.72% 8,048,522
2018-01-19 2018-01-17 2.863 2,801,530 +53,791 0.72% 8,020,522
2018-01-18 2018-01-16 2.699 2,747,739 -9,780 0.71% 7,417,008
2018-01-17 2018-01-15 2.699 2,757,519 +6,846 0.71% 7,443,407
2018-01-16 2018-01-12 2.720 2,750,673 +4,890 0.71% 7,481,177
2018-01-15 2018-01-11 2.740 2,745,783 +9,781 0.71% 7,524,027
2018-01-03 2017-12-29 2.740 2,736,002 +9,780 0.70% 7,497,225
2018-01-02 2017-12-28 2.740 2,726,222 +15,648 0.70% 7,470,426
2017-12-28 2017-12-22 2.720 2,710,574 +4,890 0.70% 7,372,118
2017-12-19 2017-12-15 2.679 2,705,684 -9,780 0.70% 7,248,159
2017-12-01 2017-11-29 2.720 2,715,464 +24,451 0.70% 7,385,417
2017-11-30 2017-11-28 2.720 2,691,013 +9,780 0.69% 7,318,916
2017-11-29 2017-11-27 2.658 2,681,233 -9,780 0.69% 7,127,829
2017-11-27 2017-11-23 2.556 2,691,013 +9,780 0.69% 6,878,681
2017-11-23 2017-11-21 2.638 2,681,233 -2,934 0.69% 7,072,999
2017-11-17 2017-11-15 2.720 2,684,167 -4,890 0.69% 7,300,297
2017-11-16 2017-11-14 2.740 2,689,057 +4,890 0.69% 7,368,586
2017-11-15 2017-11-13 2.658 2,684,167 -39,121 0.69% 7,135,628
2017-11-14 2017-11-10 2.699 2,723,288 -4,890 0.70% 7,351,007
2017-11-13 2017-11-09 2.699 2,728,178 +9,780 0.70% 7,364,207
2017-11-10 2017-11-08 2.720 2,718,398 +14,670 0.70% 7,393,397
2017-11-09 2017-11-07 2.720 2,703,728 +53,792 0.70% 7,353,498
2017-10-19 2017-10-17 2.822 2,649,936 +29,341 0.68% 7,478,144
2017-10-06 2017-10-03 2.842 2,620,595 +3,912 0.67% 7,448,933
2017-09-20 2017-09-18 2.863 2,616,683 +1,956 0.67% 7,491,323
2017-09-18 2017-09-14 3.033 2,614,727 +58,511 0.67% 7,930,536
2017-09-14 2017-09-12 3.012 2,556,216 -9,561 0.67% 7,699,602
2017-09-13 2017-09-11 2.991 2,565,777 -4,781 0.68% 7,674,731
2017-09-04 2017-08-31 2.970 2,570,558 +9,562 0.68% 7,635,262
2017-08-25 2017-08-22 2.991 2,560,996 -188,360 0.67% 7,660,430
2017-08-14 2017-08-10 3.012 2,749,356 +38,245 0.72% 8,281,360
2017-08-04 2017-08-02 3.012 2,711,111 +23,904 0.71% 8,166,162
2017-07-26 2017-07-24 2.908 2,687,207 +23,904 0.71% 7,813,114
2017-07-24 2017-07-20 2.928 2,663,303 -19,123 0.70% 7,799,322
2017-07-20 2017-07-18 2.928 2,682,426 -14,342 0.71% 7,855,322
2017-07-19 2017-07-17 2.908 2,696,768 +4,780 0.71% 7,840,912
2017-07-18 2017-07-14 2.949 2,691,988 +7,649 0.71% 7,939,633
2017-07-17 2017-07-13 2.949 2,684,339 +14,343 0.71% 7,917,074
2017-07-11 2017-07-07 2.991 2,669,996 +4,780 0.70% 7,986,470
2017-07-10 2017-07-06 2.991 2,665,216 -19,123 0.70% 7,972,172
2017-07-05 2017-07-03 3.033 2,684,339 +54,500 0.71% 8,141,672
2017-06-30 2017-06-28 3.054 2,629,839 -8,605 0.69% 8,031,381
2017-06-29 2017-06-27 3.033 2,638,444 +5,737 0.69% 8,002,471
2017-06-22 2017-06-20 3.117 2,632,707 -4,781 0.69% 8,205,348
2017-06-21 2017-06-19 3.054 2,637,488 +4,781 0.69% 8,054,741
2017-06-20 2017-06-16 3.033 2,632,707 +20,079 0.69% 7,985,070
2017-06-19 2017-06-15 3.117 2,612,628 +4,781 0.69% 8,142,768
2017-06-16 2017-06-14 3.159 2,607,847 -6,693 0.69% 8,236,966
2017-06-15 2017-06-13 3.159 2,614,540 +28,684 0.69% 8,258,106
2017-06-14 2017-06-12 3.179 2,585,856 +4,781 0.68% 8,221,596
2017-06-05 2017-06-01 3.179 2,581,075 +1,912 0.68% 8,206,395
2017-05-23 2017-05-19 3.242 2,579,163 -9,562 0.68% 8,362,164
2017-05-22 2017-05-18 3.242 2,588,725 +4,781 0.68% 8,393,166
2017-05-16 2017-05-12 3.482 2,583,944 +100,487 0.68% 8,997,828
2017-05-12 2017-05-10 3.482 2,483,457 -22,974 0.68% 8,647,912
2017-05-10 2017-05-08 3.460 2,506,431 -13,784 0.69% 8,673,362
2017-04-24 2017-04-20 3.460 2,520,215 +13,784 0.69% 8,721,061
2017-04-20 2017-04-18 3.482 2,506,431 +68,922 0.69% 8,727,912
2017-04-13 2017-04-11 3.526 2,437,509 +4,595 0.67% 8,594,010
2017-04-07 2017-04-05 3.504 2,432,914 -9,190 0.67% 8,524,860
2017-03-31 2017-03-29 3.569 2,442,104 -13,784 0.67% 8,716,510
2017-03-27 2017-03-23 3.547 2,455,888 +2,756 0.67% 8,712,259
2017-03-24 2017-03-22 3.547 2,453,132 +16,542 0.67% 8,702,482
2017-03-22 2017-03-20 3.547 2,436,590 -13,785 0.67% 8,643,799
2017-03-16 2017-03-14 3.482 2,450,375 +13,785 0.67% 8,532,713
2017-03-09 2017-03-07 3.526 2,436,590 -13,785 0.67% 8,590,770
2017-02-24 2017-02-22 3.526 2,450,375 +11,028 0.67% 8,639,372
2017-02-17 2017-02-15 3.547 2,439,347 +6,433 0.67% 8,653,580
2017-02-07 2017-02-03 3.460 2,432,914 -11,028 0.67% 8,418,961
2017-02-03 2017-02-01 3.460 2,443,942 -18,379 0.67% 8,457,123
2017-02-02 2017-01-27 3.439 2,462,321 +18,379 0.67% 8,467,133
2017-01-17 2017-01-13 3.439 2,443,942 +13,784 0.67% 8,403,933
2016-12-28 2016-12-22 3.482 2,430,158 +6,433 0.67% 8,462,313
2016-12-23 2016-12-21 3.460 2,423,725 +32,164 0.66% 8,387,163
2016-12-07 2016-12-05 3.504 2,391,561 -22,974 0.66% 8,379,960
2016-11-30 2016-11-28 3.526 2,414,535 +22,974 0.66% 8,513,010
2016-11-24 2016-11-22 3.504 2,391,561 +4,594 0.66% 8,379,960
2016-11-14 2016-11-10 3.526 2,386,967 -45,947 0.65% 8,415,812
2016-11-03 2016-11-01 3.613 2,432,914 -9,190 0.67% 8,789,607
2016-11-02 2016-10-31 3.613 2,442,104 -4,595 0.67% 8,822,809
2016-10-31 2016-10-27 3.591 2,446,699 -72,597 0.67% 8,786,160
2016-10-27 2016-10-25 3.526 2,519,296 +41,353 0.69% 8,882,369
2016-10-26 2016-10-24 3.569 2,477,943 -34,002 0.68% 8,844,428
2016-10-20 2016-10-18 3.373 2,511,945 -4,595 0.69% 8,473,765
2016-10-11 2016-10-06 3.417 2,516,540 +4,595 0.69% 8,598,805
2016-10-07 2016-10-05 3.373 2,511,945 +17,460 0.69% 8,473,765
2016-10-04 2016-09-30 3.373 2,494,485 +4,595 0.68% 8,414,866
2016-09-30 2016-09-28 3.373 2,489,890 +36,758 0.68% 8,399,365
2016-09-19 2016-09-14 3.491 2,453,132 +41,554 0.67% 8,564,815
2016-09-15 2016-09-13 3.491 2,411,578 -2,715 0.67% 8,419,734
2016-09-13 2016-09-09 3.491 2,414,293 +13,576 0.67% 8,429,213
2016-09-07 2016-09-05 3.447 2,400,717 +10,861 0.67% 8,275,715
2016-09-06 2016-09-02 3.469 2,389,856 +45,255 0.66% 8,291,085
2016-08-31 2016-08-29 3.447 2,344,601 +8,145 0.65% 8,082,273
2016-08-30 2016-08-26 3.491 2,336,456 -7,240 0.65% 8,157,455
2016-08-29 2016-08-25 3.469 2,343,696 +72,407 0.65% 8,130,943
2016-08-26 2016-08-24 3.447 2,271,289 +45,254 0.63% 7,829,553
2016-08-25 2016-08-23 3.646 2,226,035 +42,539 0.62% 8,116,259
2016-08-24 2016-08-22 3.690 2,183,496 +45,254 0.61% 8,057,658
2016-08-23 2016-08-19 3.690 2,138,242 +18,102 0.59% 7,890,660
2016-08-22 2016-08-18 3.690 2,120,140 +9,051 0.59% 7,823,859
2016-08-19 2016-08-17 3.712 2,111,089 +9,051 0.59% 7,837,108
2016-08-17 2016-08-15 3.734 2,102,038 -13,576 0.58% 7,849,956
2016-08-15 2016-08-11 3.712 2,115,614 +18,101 0.59% 7,853,906
2016-08-12 2016-08-10 3.712 2,097,513 +47,970 0.58% 7,786,709
2016-08-04 2016-08-01 3.712 2,049,543 -22,627 0.57% 7,608,627
2016-08-03 2016-07-29 3.734 2,072,170 -13,577 0.58% 7,738,416
2016-08-01 2016-07-28 3.734 2,085,747 +22,628 0.58% 7,789,119
2016-07-28 2016-07-26 3.801 2,063,119 +2,715 0.57% 7,841,384
2016-07-27 2016-07-25 3.823 2,060,404 -45,255 0.57% 7,876,594
2016-07-26 2016-07-22 3.536 2,105,659 +4,526 0.59% 7,444,714
2016-07-18 2016-07-14 3.491 2,101,133 +4,525 0.58% 7,335,853
2016-07-12 2016-07-08 3.491 2,096,608 -31,678 0.58% 7,320,054
2016-07-11 2016-07-07 3.513 2,128,286 -9,051 0.59% 7,477,684
2016-07-06 2016-07-04 3.469 2,137,337 -9,050 0.59% 7,415,025
2016-07-05 2016-06-30 3.447 2,146,387 +13,576 0.60% 7,398,993
2016-06-28 2016-06-24 3.403 2,132,811 +47,064 0.59% 7,257,935
2016-06-24 2016-06-22 3.469 2,085,747 +31,678 0.58% 7,236,045
2016-05-17 2016-05-13 3.986 2,054,069 +104,168 0.57% 8,187,816
2016-05-16 2016-05-12 3.986 1,949,901 +8,630 0.57% 7,772,587
2016-04-25 2016-04-21 3.940 1,941,271 -4,315 0.57% 7,648,208
2016-04-21 2016-04-19 3.940 1,945,586 +5,178 0.57% 7,665,208
2016-04-14 2016-04-12 3.870 1,940,408 +8,630 0.57% 7,509,899
2016-04-07 2016-04-05 3.893 1,931,778 +56,094 0.56% 7,521,268
2016-03-30 2016-03-24 3.986 1,875,684 +12,945 0.55% 7,476,747
2016-03-24 2016-03-22 4.009 1,862,739 -8,630 0.54% 7,468,316
2016-03-21 2016-03-17 4.009 1,871,369 +4,315 0.55% 7,502,917
2016-03-17 2016-03-15 3.940 1,867,054 -4,315 0.54% 7,355,808
2016-03-15 2016-03-11 3.917 1,871,369 +4,315 0.55% 7,329,439
2016-03-10 2016-03-08 3.870 1,867,054 -8,630 0.54% 7,226,000
2016-03-07 2016-03-03 3.824 1,875,684 -12,944 0.55% 7,172,461
2016-03-04 2016-03-02 3.824 1,888,628 +8,630 0.55% 7,221,958
2016-02-25 2016-02-23 3.801 1,879,998 +12,944 0.55% 7,145,388
2016-02-23 2016-02-19 3.708 1,867,054 -17,259 0.54% 6,923,113
2016-02-15 2016-02-11 3.685 1,884,313 +3,452 0.55% 6,943,441
2016-02-11 2016-02-04 3.731 1,880,861 -3,452 0.55% 7,017,900
2016-01-26 2016-01-22 3.754 1,884,313 +43,149 0.55% 7,074,449
2016-01-14 2016-01-12 3.893 1,841,164 -6,904 0.54% 7,168,468
2016-01-13 2016-01-11 3.940 1,848,068 -109,600 0.54% 7,281,007
2016-01-11 2016-01-07 3.847 1,957,668 +43,150 0.57% 7,531,331
2016-01-05 2015-12-31 4.148 1,914,518 -17,260 0.56% 7,942,131
2015-12-29 2015-12-24 3.940 1,931,778 +8,630 0.56% 7,610,807
2015-12-23 2015-12-21 3.893 1,923,148 +47,464 0.56% 7,487,668
2015-12-22 2015-12-18 3.963 1,875,684 +21,575 0.55% 7,433,278
2015-12-21 2015-12-17 3.963 1,854,109 +17,260 0.54% 7,347,777
2015-12-18 2015-12-16 4.032 1,836,849 +8,630 0.54% 7,407,084
2015-12-16 2015-12-14 4.102 1,828,219 +8,630 0.53% 7,499,392
2015-12-11 2015-12-09 4.172 1,819,589 +14,671 0.53% 7,590,500
2015-12-07 2015-12-03 4.542 1,804,918 -41,424 0.53% 8,198,570
2015-12-03 2015-12-01 4.218 1,846,342 +30,205 0.54% 7,787,680
2015-12-01 2015-11-27 4.357 1,816,137 -12,945 0.53% 7,912,815
2015-11-30 2015-11-26 4.542 1,829,082 -20,712 0.53% 8,308,332
2015-11-27 2015-11-25 4.635 1,849,794 -170,009 0.54% 8,573,891
2015-11-26 2015-11-24 4.172 2,019,803 -25,026 0.59% 8,425,702
2015-11-25 2015-11-23 3.917 2,044,829 -25,890 0.60% 8,008,815
2015-11-24 2015-11-20 3.685 2,070,719 -4,315 0.60% 7,630,322
2015-11-23 2015-11-19 3.662 2,075,034 +4,315 0.61% 7,598,133
2015-11-19 2015-11-17 3.639 2,070,719 +12,945 0.60% 7,534,343
2015-11-09 2015-11-05 3.685 2,057,774 +5,178 0.60% 7,582,622
2015-11-02 2015-10-29 3.847 2,052,596 -8,630 0.60% 7,896,527
2015-10-28 2015-10-26 3.847 2,061,226 -25,890 0.60% 7,929,728
2015-10-26 2015-10-22 3.731 2,087,116 +4,315 0.61% 7,787,482
2015-10-22 2015-10-19 3.754 2,082,801 +12,945 0.61% 7,819,651
2015-10-07 2015-10-05 3.662 2,069,856 -1,726 0.60% 7,579,173
2015-10-05 2015-09-30 3.639 2,071,582 -43,150 0.60% 7,537,483
2015-09-25 2015-09-23 3.824 2,114,732 +4,315 0.62% 8,086,561
2015-09-23 2015-09-21 3.778 2,110,417 -4,315 0.62% 7,972,242
2015-09-22 2015-09-18 3.979 2,114,732 -4,315 0.62% 8,413,887
2015-09-21 2015-09-17 3.813 2,119,047 +53,854 0.62% 8,079,761
2015-09-11 2015-09-09 3.647 2,065,193 +12,667 0.62% 7,532,054
2015-09-07 2015-09-02 3.505 2,052,526 +4,223 0.61% 7,194,199
2015-09-02 2015-08-31 3.552 2,048,303 +42,224 0.61% 7,276,416
2015-08-31 2015-08-27 3.600 2,006,079 +4,223 0.60% 7,221,438
2015-08-28 2015-08-26 3.505 2,001,856 +53,203 0.60% 7,016,598
2015-08-27 2015-08-25 3.576 1,948,653 +4,223 0.58% 6,968,567
2015-08-26 2015-08-24 3.600 1,944,430 -4,223 0.58% 6,999,515
2015-08-24 2015-08-20 3.813 1,948,653 +16,890 0.58% 7,430,062
2015-08-21 2015-08-19 3.837 1,931,763 +21,112 0.58% 7,411,411
2015-08-19 2015-08-17 3.979 1,910,651 +845 0.57% 7,601,910
2015-08-17 2015-08-13 3.908 1,909,806 +12,667 0.57% 7,462,859
2015-08-14 2015-08-12 3.955 1,897,139 +12,668 0.57% 7,503,220
2015-08-12 2015-08-10 4.002 1,884,471 -4,223 0.56% 7,542,377
2015-08-11 2015-08-07 4.026 1,888,694 +69,249 0.56% 7,604,008
2015-08-03 2015-07-30 4.002 1,819,445 +38,002 0.54% 7,282,118
2015-07-31 2015-07-29 4.026 1,781,443 +4,223 0.53% 7,172,208
2015-07-30 2015-07-28 4.026 1,777,220 -14,356 0.53% 7,155,206
2015-07-29 2015-07-27 3.979 1,791,576 +20,267 0.53% 7,128,146
2015-07-28 2015-07-24 4.144 1,771,309 +16,890 0.53% 7,341,156
2015-07-27 2015-07-23 4.168 1,754,419 +6,756 0.52% 7,312,705
2015-07-23 2015-07-21 4.216 1,747,663 -21,957 0.52% 7,367,324
2015-07-17 2015-07-15 4.002 1,769,620 +104,718 0.53% 7,082,699
2015-07-16 2015-07-14 4.073 1,664,902 +4,222 0.50% 6,781,865
2015-07-15 2015-07-13 4.073 1,660,680 +4,223 0.50% 6,764,667
2015-07-14 2015-07-10 4.026 1,656,457 +21,957 0.49% 6,669,006
2015-07-10 2015-07-08 3.552 1,634,500 -27,024 0.49% 5,806,417
2015-07-09 2015-07-07 3.647 1,661,524 +8,445 0.50% 6,059,815
2015-07-08 2015-07-06 3.789 1,653,079 +21,957 0.49% 6,263,912
2015-07-07 2015-07-03 3.979 1,631,122 +6,756 0.49% 6,489,747
2015-07-03 2015-06-30 4.097 1,624,366 -29,558 0.48% 6,655,214
2015-06-30 2015-06-26 4.216 1,653,924 +10,134 0.49% 6,972,164
2015-06-29 2015-06-25 4.263 1,643,790 +21,113 0.49% 7,007,303
2015-06-24 2015-06-22 4.310 1,622,677 +16,890 0.48% 6,994,159
2015-06-18 2015-06-16 4.358 1,605,787 +25,335 0.48% 6,997,418
2015-06-17 2015-06-15 4.452 1,580,452 -5,067 0.47% 7,036,735
2015-06-16 2015-06-12 4.500 1,585,519 +8,445 0.47% 7,134,394
2015-06-12 2015-06-10 4.381 1,577,074 +8,445 0.47% 6,909,647
2015-06-11 2015-06-09 4.381 1,568,629 +1,689 0.47% 6,872,647
2015-06-10 2015-06-08 4.523 1,566,940 +8,445 0.47% 7,087,903
2015-06-09 2015-06-05 4.476 1,558,495 +54,047 0.46% 6,975,884
2015-06-08 2015-06-04 4.594 1,504,448 -8,445 0.45% 6,912,115
2015-06-05 2015-06-03 4.618 1,512,893 +19,424 0.45% 6,986,745
2015-06-03 2015-06-01 4.666 1,493,469 +844 0.45% 6,967,781
2015-06-02 2015-05-29 4.784 1,492,625 +12,668 0.45% 7,140,591
2015-06-01 2015-05-28 4.689 1,479,957 +30,402 0.44% 6,939,790
2015-05-29 2015-05-27 4.855 1,449,555 -2,534 0.43% 7,037,536
2015-05-28 2015-05-26 4.784 1,452,089 -23,646 0.43% 6,946,670
2015-05-27 2015-05-22 4.808 1,475,735 +16,890 0.44% 7,094,740
2015-05-26 2015-05-21 4.666 1,458,845 +12,668 0.44% 6,806,243
2015-05-22 2015-05-20 4.713 1,446,177 +16,890 0.43% 6,815,639
2015-05-21 2015-05-19 4.879 1,429,287 -49,826 0.43% 6,972,985
2015-05-20 2015-05-18 4.713 1,479,113 -4,222 0.44% 6,970,862
2015-05-19 2015-05-15 4.594 1,483,335 -44,759 0.44% 6,815,112
2015-05-18 2015-05-14 4.287 1,528,094 -4,222 0.46% 6,550,292
2015-05-14 2015-05-12 4.358 1,532,316 +16,890 0.46% 6,677,259
2015-05-12 2015-05-08 4.734 1,515,426 +71,561 0.45% 7,174,581
2015-05-08 2015-05-06 4.784 1,443,865 +8,069 0.45% 6,907,364
2015-04-30 2015-04-28 4.710 1,435,796 +10,489 0.45% 6,761,994
2015-04-29 2015-04-27 4.734 1,425,307 +8,069 0.45% 6,747,925
2015-04-28 2015-04-24 4.759 1,417,238 +12,103 0.44% 6,744,853
2015-04-27 2015-04-23 4.759 1,405,135 +53,253 0.44% 6,687,252
2015-04-24 2015-04-22 4.809 1,351,882 -13,717 0.42% 6,500,832
2015-04-23 2015-04-21 4.809 1,365,599 +12,103 0.43% 6,566,794
2015-04-20 2015-04-16 4.858 1,353,496 -8,069 0.42% 6,575,692
2015-04-17 2015-04-15 4.834 1,361,565 +6,455 0.43% 6,581,145
2015-04-16 2015-04-14 4.883 1,355,110 +4,035 0.42% 6,617,123
2015-04-15 2015-04-13 5.081 1,351,075 -17,751 0.42% 6,865,335
2015-04-14 2015-04-10 4.734 1,368,826 +66,163 0.43% 6,480,523
2015-04-13 2015-04-09 4.710 1,302,663 -71,005 0.41% 6,134,994
2015-04-09 2015-04-02 4.437 1,373,668 +15,331 0.43% 6,094,853
2015-04-08 2015-04-01 4.313 1,358,337 +20,171 0.42% 5,858,484
2015-03-31 2015-03-27 4.313 1,338,166 +12,103 0.42% 5,771,486
2015-03-30 2015-03-26 4.313 1,326,063 +4,842 0.41% 5,719,286
2015-03-27 2015-03-25 4.338 1,321,221 +59,708 0.41% 5,731,152
2015-03-26 2015-03-24 4.685 1,261,513 +3,227 0.39% 5,909,925
2015-03-23 2015-03-19 4.685 1,258,286 -16,137 0.39% 5,894,807
2015-03-17 2015-03-13 4.437 1,274,423 +16,137 0.40% 5,654,511
2015-03-10 2015-03-06 4.338 1,258,286 -30,661 0.39% 5,458,155
2015-03-06 2015-03-04 4.363 1,288,947 -8,068 0.40% 5,623,105
2015-03-05 2015-03-03 4.313 1,297,015 -4,035 0.41% 5,594,003
2015-03-02 2015-02-26 4.338 1,301,050 -24,206 0.41% 5,643,655
2015-02-27 2015-02-25 4.387 1,325,256 +24,206 0.41% 5,814,354
2015-02-06 2015-02-04 4.313 1,301,050 +6,455 0.41% 5,611,406
2015-01-27 2015-01-23 4.263 1,294,595 +12,103 0.40% 5,519,387
2015-01-26 2015-01-22 4.263 1,282,492 +16,138 0.40% 5,467,787
2015-01-23 2015-01-21 4.239 1,266,354 -1,614 0.40% 5,367,594
2015-01-20 2015-01-16 4.313 1,267,968 -4,034 0.40% 5,468,724
2015-01-15 2015-01-13 4.363 1,272,002 -5,649 0.40% 5,549,181
2015-01-14 2015-01-12 4.387 1,277,651 -8,068 0.40% 5,605,495
2015-01-07 2015-01-05 4.387 1,285,719 -8,069 0.40% 5,640,892
2014-12-22 2014-12-18 4.164 1,293,788 -4,034 0.40% 5,387,668
2014-12-19 2014-12-17 4.263 1,297,822 +8,068 0.41% 5,533,145
2014-12-03 2014-12-01 4.288 1,289,754 -4,841 0.40% 5,530,717
2014-11-28 2014-11-26 4.214 1,294,595 -3,227 0.40% 5,455,208
2014-11-25 2014-11-21 4.214 1,297,822 +3,227 0.41% 5,468,806
2014-11-21 2014-11-19 4.189 1,294,595 -4,034 0.40% 5,423,118
2014-11-14 2014-11-12 4.338 1,298,629 +12,103 0.41% 5,633,154
2014-11-11 2014-11-07 4.363 1,286,526 +8,069 0.40% 5,612,543
2014-11-10 2014-11-06 4.412 1,278,457 +4,034 0.40% 5,640,720
2014-11-07 2014-11-05 4.363 1,274,423 -4,034 0.40% 5,559,743
2014-11-05 2014-11-03 4.288 1,278,457 +14,523 0.40% 5,482,273
2014-11-04 2014-10-31 4.214 1,263,934 -8,068 0.40% 5,326,007
2014-11-03 2014-10-30 4.214 1,272,002 +4,034 0.40% 5,360,005
2014-10-29 2014-10-27 3.991 1,267,968 +12,103 0.40% 5,060,141
2014-10-27 2014-10-23 4.040 1,255,865 -4,034 0.39% 5,074,100
2014-10-20 2014-10-16 4.016 1,259,899 +4,034 0.39% 5,059,169
2014-10-16 2014-10-14 4.090 1,255,865 +16,137 0.39% 5,136,359
2014-10-14 2014-10-10 4.164 1,239,728 -16,137 0.39% 5,162,548
2014-10-13 2014-10-09 4.214 1,255,865 +4,034 0.39% 5,292,006
2014-10-10 2014-10-08 4.214 1,251,831 -8,068 0.39% 5,275,007
2014-10-09 2014-10-07 4.239 1,259,899 -8,069 0.39% 5,340,234
2014-10-08 2014-10-06 4.115 1,267,968 +807 0.40% 5,217,288
2014-10-07 2014-10-03 3.941 1,267,161 +8,068 0.40% 4,994,101
2014-10-06 2014-09-30 3.991 1,259,093 +8,069 0.39% 5,024,723
2014-10-03 2014-09-29 4.090 1,251,024 -40,343 0.39% 5,116,559
2014-09-29 2014-09-25 4.164 1,291,367 -8,069 0.40% 5,377,587
2014-09-26 2014-09-24 4.189 1,299,436 +32,275 0.41% 5,443,397
2014-09-25 2014-09-23 4.040 1,267,161 +40,343 0.40% 5,119,739
2014-09-24 2014-09-22 4.164 1,226,818 +13,717 0.38% 5,108,788
2014-09-22 2014-09-18 4.477 1,213,101 +24,397 0.38% 5,431,529
2014-09-19 2014-09-17 4.452 1,188,704 +4,744 0.38% 5,292,225
2014-09-18 2014-09-16 4.452 1,183,960 +7,907 0.38% 5,271,104
2014-09-17 2014-09-15 4.427 1,176,053 +7,906 0.38% 5,206,152
2014-09-16 2014-09-12 4.427 1,168,147 +55,345 0.37% 5,171,153
2014-09-15 2014-09-11 4.553 1,112,802 +19,766 0.36% 5,066,899
2014-09-12 2014-09-10 4.629 1,093,036 +11,859 0.35% 5,059,848
2014-09-11 2014-09-08 4.680 1,081,177 +15,813 0.35% 5,059,649
2014-09-08 2014-09-04 4.680 1,065,364 +3,953 0.34% 4,985,648
2014-09-04 2014-09-02 4.730 1,061,411 +3,953 0.34% 5,020,848
2014-09-01 2014-08-28 4.654 1,057,458 +18,185 0.34% 4,921,901
2014-08-29 2014-08-27 4.705 1,039,273 +22,138 0.33% 4,889,838
2014-08-21 2014-08-19 4.933 1,017,135 +7,906 0.32% 5,017,243
2014-08-20 2014-08-18 4.832 1,009,229 +15,813 0.32% 4,876,127
2014-08-15 2014-08-13 4.933 993,416 +11,860 0.32% 4,900,243
2014-08-12 2014-08-08 5.009 981,556 +3,953 0.31% 4,916,230
2014-08-08 2014-08-06 5.009 977,603 +7,906 0.31% 4,896,431
2014-08-06 2014-08-04 5.034 969,697 -20,556 0.31% 4,881,362
2014-08-05 2014-08-01 5.009 990,253 +3,953 0.32% 4,959,789
2014-08-04 2014-07-31 5.059 986,300 -3,953 0.31% 4,989,889
2014-08-01 2014-07-30 5.034 990,253 +3,953 0.32% 4,984,839
2014-07-31 2014-07-29 5.110 986,300 -1,581 0.31% 5,039,788
2014-07-30 2014-07-28 5.236 987,881 -7,116 0.32% 5,172,814
2014-07-25 2014-07-23 5.009 994,997 +7,906 0.32% 4,983,550
2014-07-23 2014-07-21 4.958 987,091 +7,907 0.32% 4,894,013
2014-07-22 2014-07-18 5.009 979,184 +3,953 0.31% 4,904,349
2014-07-21 2014-07-17 5.110 975,231 +2,372 0.31% 4,983,228
2014-07-17 2014-07-15 5.135 972,859 -7,907 0.31% 4,995,717
2014-07-16 2014-07-14 5.084 980,766 +9,488 0.31% 4,986,701
2014-07-15 2014-07-11 4.933 971,278 +5,534 0.31% 4,791,043
2014-07-10 2014-07-08 4.958 965,744 +3,954 0.31% 4,788,175
2014-07-09 2014-07-07 4.958 961,790 -11,860 0.31% 4,768,571
2014-07-07 2014-07-03 4.882 973,650 +3,953 0.31% 4,753,484
2014-07-04 2014-07-02 4.832 969,697 +7,907 0.31% 4,685,126
2014-06-26 2014-06-24 4.806 961,790 +5,534 0.31% 4,622,594
2014-06-25 2014-06-23 4.756 956,256 +11,860 0.31% 4,547,617
2014-06-20 2014-06-18 4.882 944,396 -7,907 0.30% 4,610,662
2014-06-17 2014-06-13 5.059 952,303 -3,953 0.30% 4,817,892
2014-06-16 2014-06-12 5.110 956,256 +22,138 0.31% 4,886,270
2014-06-13 2014-06-11 5.084 934,118 +20,557 0.30% 4,749,520
2014-06-12 2014-06-10 4.857 913,561 +3,953 0.29% 4,437,013
2014-06-09 2014-06-05 4.857 909,608 +3,953 0.29% 4,417,814
2014-06-06 2014-06-04 4.857 905,655 +9,488 0.29% 4,398,614
2014-06-05 2014-06-03 4.983 896,167 -12,651 0.29% 4,465,880
2014-06-04 2014-05-30 4.907 908,818 +12,651 0.29% 4,459,956
2014-06-03 2014-05-29 4.907 896,167 +3,953 0.29% 4,397,872
2014-05-30 2014-05-28 4.958 892,214 -63,251 0.28% 4,423,612
2014-05-29 2014-05-27 4.832 955,465 -791 0.31% 4,616,364
2014-05-28 2014-05-26 4.907 956,256 -11,859 0.31% 4,692,754
2014-05-27 2014-05-23 4.806 968,115 -8,697 0.31% 4,652,993
2014-05-26 2014-05-22 4.756 976,812 -12,651 0.31% 4,645,374
2014-05-21 2014-05-19 4.579 989,463 +39,532 0.32% 4,530,332
2014-05-20 2014-05-16 4.654 949,931 -3,953 0.30% 4,421,420
2014-05-19 2014-05-15 4.629 953,884 +3,953 0.30% 4,415,690
2014-05-16 2014-05-14 4.654 949,931 +7,907 0.30% 4,421,420
2014-05-15 2014-05-13 4.503 942,024 +7,115 0.30% 4,241,640
2014-05-14 2014-05-12 4.994 934,909 +8,697 0.30% 4,668,593
2014-05-13 2014-05-09 4.915 926,212 +30,831 0.30% 4,552,517
2014-05-02 2014-04-29 5.020 895,381 +9,180 0.30% 4,494,614
2014-04-30 2014-04-28 5.098 886,201 +3,059 0.29% 4,518,041
2014-04-29 2014-04-25 5.386 883,142 -11,474 0.29% 4,756,429
2014-04-28 2014-04-24 5.464 894,616 -9,180 0.30% 4,888,394
2014-04-25 2014-04-23 5.386 903,796 +24,479 0.30% 4,867,668
2014-04-24 2014-04-22 5.229 879,317 -175,179 0.29% 4,597,892
2014-04-23 2014-04-17 5.177 1,054,496 -7,649 0.35% 5,458,753
2014-04-22 2014-04-16 4.967 1,062,145 -3,060 0.35% 5,276,193
2014-04-16 2014-04-14 4.915 1,065,205 +6,119 0.35% 5,235,695
2014-04-15 2014-04-11 5.151 1,059,086 -9,944 0.35% 5,454,824
2014-04-14 2014-04-10 5.281 1,069,030 -3,825 0.35% 5,645,788
2014-04-11 2014-04-09 5.098 1,072,855 -7,650 0.35% 5,469,642
2014-04-10 2014-04-08 5.046 1,080,505 +15,300 0.36% 5,452,145
2014-04-09 2014-04-07 5.072 1,065,205 +26,774 0.35% 5,402,792
2014-04-08 2014-04-04 5.307 1,038,431 -3,060 0.34% 5,511,337
2014-04-07 2014-04-03 5.438 1,041,491 -9,180 0.34% 5,663,725
2014-04-04 2014-04-02 5.464 1,050,671 -17,594 0.35% 5,741,116
2014-04-03 2014-04-01 5.281 1,068,265 -20,655 0.35% 5,641,748
2014-04-02 2014-03-31 4.994 1,088,920 +15,300 0.36% 5,437,667
2014-04-01 2014-03-28 5.098 1,073,620 +6,120 0.36% 5,473,542
2014-03-31 2014-03-27 4.732 1,067,500 +23,714 0.35% 5,051,609
2014-03-28 2014-03-26 5.281 1,043,786 +82,617 0.35% 5,512,468
2014-03-27 2014-03-25 6.066 961,169 +5,355 0.32% 5,830,033
2014-03-26 2014-03-24 6.144 955,814 +11,475 0.32% 5,872,520
2014-03-25 2014-03-21 6.484 944,339 +11,474 0.31% 6,122,981
2014-03-24 2014-03-20 6.510 932,865 +1,530 0.31% 6,072,974
2014-03-21 2014-03-19 6.588 931,335 -7,650 0.31% 6,136,062
2014-03-20 2014-03-18 6.536 938,985 +11,475 0.31% 6,137,365
2014-03-19 2014-03-17 6.327 927,510 +3,825 0.31% 5,868,367
2014-03-17 2014-03-13 6.588 923,685 -38,249 0.31% 6,085,660
2014-03-14 2014-03-12 6.954 961,934 +15,300 0.32% 6,689,755
2014-03-13 2014-03-11 7.137 946,634 -2,295 0.31% 6,756,597
2014-03-12 2014-03-10 6.954 948,929 -765 0.31% 6,599,312
2014-03-11 2014-03-07 6.693 949,694 -29,834 0.31% 6,356,337
2014-03-10 2014-03-06 6.379 979,528 +11,474 0.32% 6,248,704
2014-03-07 2014-03-05 6.301 968,054 -21,419 0.32% 6,099,580
2014-03-06 2014-03-04 6.118 989,473 +51,253 0.33% 6,053,452
2014-03-05 2014-03-03 5.961 938,220 +5,355 0.31% 5,592,717
2014-03-04 2014-02-28 6.092 932,865 +26,009 0.31% 5,682,743
2014-03-03 2014-02-27 6.275 906,856 -3,825 0.30% 5,690,270
2014-02-28 2014-02-26 6.301 910,681 -9,944 0.30% 5,738,080
2014-02-27 2014-02-25 6.092 920,625 +20,654 0.30% 5,608,180
2014-02-26 2014-02-24 6.536 899,971 +4,590 0.30% 5,882,363
2014-02-25 2014-02-21 6.510 895,381 -42,074 0.30% 5,828,952
2014-02-24 2014-02-20 6.693 937,455 +9,180 0.31% 6,274,421
2014-02-21 2014-02-19 6.693 928,275 +45,133 0.31% 6,212,979
2014-02-20 2014-02-18 6.641 883,142 -49,723 0.29% 5,864,723
2014-02-19 2014-02-17 6.693 932,865 -29,069 0.31% 6,243,700
2014-02-18 2014-02-14 5.961 961,934 +765 0.32% 5,734,075
2014-02-17 2014-02-13 5.909 961,169 +7,650 0.32% 5,679,256
2014-02-14 2014-02-12 5.883 953,519 -3,825 0.32% 5,609,125
2014-02-13 2014-02-11 6.013 957,344 +34,424 0.32% 5,756,773
2014-02-11 2014-02-07 6.144 922,920 -2,295 0.31% 5,670,420
2014-02-07 2014-02-05 6.039 925,215 -5,355 0.31% 5,587,762
2014-02-06 2014-02-04 6.405 930,570 -50,488 0.31% 5,960,716
2014-02-05 2014-01-30 5.909 981,058 -27,539 0.32% 5,796,774
2014-02-04 2014-01-28 5.856 1,008,597 -63,493 0.33% 5,906,755
2014-01-29 2014-01-27 5.464 1,072,090 -91,797 0.35% 5,858,154
2014-01-28 2014-01-24 4.863 1,163,887 +19,889 0.39% 5,659,878
2014-01-24 2014-01-22 4.758 1,143,998 -34,424 0.38% 5,443,521
2014-01-23 2014-01-21 4.967 1,178,422 -7,649 0.39% 5,853,798
2014-01-22 2014-01-20 4.915 1,186,071 -35,189 0.39% 5,829,775
2014-01-21 2014-01-17 4.680 1,221,260 +6,120 0.40% 5,715,371
2014-01-20 2014-01-16 4.549 1,215,140 +3,825 0.40% 5,527,883
2014-01-17 2014-01-15 4.497 1,211,315 -3,825 0.40% 5,447,144
2014-01-16 2014-01-14 4.497 1,215,140 +42,838 0.40% 5,464,344
2014-01-10 2014-01-08 4.628 1,172,302 +29,069 0.39% 5,424,954
2014-01-09 2014-01-07 4.497 1,143,233 -7,649 0.38% 5,140,987
2014-01-08 2014-01-06 4.575 1,150,882 +15,299 0.38% 5,265,652
2014-01-07 2014-01-03 4.601 1,135,583 -3,825 0.38% 5,225,343
2014-01-06 2014-01-02 4.654 1,139,408 +6,885 0.38% 5,302,523
2014-01-03 2013-12-31 4.418 1,132,523 +7,650 0.37% 5,003,997
2014-01-02 2013-12-27 4.366 1,124,873 +9,944 0.37% 4,911,377
2013-12-30 2013-12-24 4.418 1,114,929 -9,944 0.37% 4,926,259
2013-12-20 2013-12-18 4.262 1,124,873 +30,599 0.37% 4,793,739
2013-12-19 2013-12-17 4.157 1,094,274 +15,299 0.36% 4,548,901
2013-12-13 2013-12-11 4.445 1,078,975 +30,599 0.36% 4,795,607
2013-12-12 2013-12-10 4.445 1,048,376 -19,124 0.35% 4,659,607
2013-12-11 2013-12-09 4.497 1,067,500 -11,475 0.35% 4,800,424
2013-12-10 2013-12-06 4.523 1,078,975 +7,650 0.36% 4,880,235
2013-12-05 2013-12-03 4.523 1,071,325 +3,060 0.35% 4,845,634
2013-12-04 2013-12-02 4.523 1,068,265 -3,060 0.35% 4,831,794
2013-12-03 2013-11-29 4.575 1,071,325 -3,825 0.35% 4,901,653
2013-12-02 2013-11-28 4.549 1,075,150 +26,009 0.36% 4,891,044
2013-11-28 2013-11-26 4.575 1,049,141 -2,295 0.35% 4,800,154
2013-11-27 2013-11-25 4.549 1,051,436 +3,825 0.35% 4,783,165
2013-11-22 2013-11-20 4.628 1,047,611 +13,770 0.35% 4,847,933
2013-11-21 2013-11-19 4.601 1,033,841 +9,179 0.34% 4,757,181
2013-11-20 2013-11-18 4.680 1,024,662 +32,894 0.34% 4,795,313
2013-11-19 2013-11-15 4.706 991,768 +7,650 0.33% 4,667,302
2013-11-18 2013-11-14 4.706 984,118 +94,092 0.33% 4,631,301
2013-11-05 2013-11-01 5.046 890,026 +2,295 0.30% 4,491,002
2013-11-01 2013-10-30 5.020 887,731 +3,825 0.29% 4,456,213
2013-10-30 2013-10-28 5.046 883,906 -13,770 0.29% 4,460,121
2013-10-28 2013-10-24 4.967 897,676 -3,825 0.30% 4,459,195
2013-10-24 2013-10-22 5.151 901,501 +4,590 0.30% 4,643,182
2013-10-23 2013-10-21 5.203 896,911 +3,825 0.30% 4,666,440
2013-10-21 2013-10-17 5.151 893,086 -16,830 0.30% 4,599,841
2013-10-18 2013-10-16 5.046 909,916 -7,649 0.30% 4,591,366
2013-10-17 2013-10-15 5.072 917,565 +26,009 0.30% 4,653,951
2013-10-16 2013-10-11 4.837 891,556 +15,299 0.30% 4,312,247
2013-10-15 2013-10-10 4.628 876,257 -4,590 0.29% 4,054,974
2013-10-11 2013-10-09 4.523 880,847 -73,437 0.29% 3,984,097
2013-10-07 2013-10-03 4.392 954,284 -3,825 0.32% 4,191,507
2013-10-04 2013-10-02 4.392 958,109 -13,005 0.32% 4,208,308
2013-10-03 2013-09-30 4.288 971,114 -765 0.32% 4,163,872
2013-09-30 2013-09-26 4.235 971,879 -4,589 0.32% 4,116,333
2013-09-26 2013-09-24 4.183 976,468 -5,355 0.32% 4,084,710
2013-09-24 2013-09-19 4.343 981,823 +11,474 0.33% 4,263,727
2013-09-23 2013-09-18 4.369 970,349 +23,960 0.32% 4,239,911
2013-08-30 2013-08-28 4.369 946,389 -7,461 0.32% 4,135,219
2013-08-28 2013-08-26 4.155 953,850 -5,223 0.32% 3,963,264
2013-08-27 2013-08-23 4.155 959,073 -6,715 0.33% 3,984,966
2013-08-16 2013-08-13 4.235 965,788 +7,461 0.33% 4,090,535
2013-08-06 2013-08-02 4.235 958,327 -7,461 0.33% 4,058,934
2013-07-29 2013-07-25 3.967 965,788 +7,461 0.33% 3,831,640
2013-07-19 2013-07-17 3.967 958,327 +90,629 0.33% 3,802,040
2013-07-18 2013-07-16 3.967 867,698 -3,730 0.30% 3,442,481
2013-07-17 2013-07-15 3.941 871,428 -3,731 0.30% 3,433,919
2013-07-16 2013-07-12 3.941 875,159 -11,687 0.30% 3,448,621
2013-07-03 2013-06-28 3.967 886,846 +7,461 0.30% 3,518,448
2013-06-24 2013-06-20 3.994 879,385 +11,687 0.30% 3,512,421
2013-06-07 2013-06-05 4.155 867,698 +2,238 0.30% 3,605,301
2013-06-04 2013-05-31 4.262 865,460 +3,731 0.29% 3,688,802
2013-06-03 2013-05-30 4.369 861,729 +9,699 0.29% 3,765,299
2013-05-31 2013-05-29 4.423 852,030 -5,223 0.29% 3,768,600
2013-05-27 2013-05-23 4.316 857,253 -6,714 0.29% 3,699,782
2013-05-24 2013-05-22 4.477 863,967 -746 0.29% 3,867,718
2013-05-23 2013-05-21 4.450 864,713 +12,683 0.29% 3,847,878
2013-05-20 2013-05-15 4.450 852,030 +2,238 0.29% 3,791,440
2013-05-15 2013-05-13 4.884 849,792 +2,239 0.29% 4,150,135
2013-05-14 2013-05-10 4.912 847,553 +30,551 0.29% 4,162,853
2013-05-13 2013-05-09 4.828 817,002 -2,150 0.29% 3,944,398
2013-05-10 2013-05-08 4.800 819,152 +5,733 0.29% 3,931,918
2013-05-07 2013-05-03 4.856 813,419 +17,917 0.29% 3,949,800
2013-05-06 2013-05-02 4.884 795,502 -66,650 0.28% 3,884,999
2013-05-03 2013-04-30 4.772 862,152 -9,317 0.31% 4,114,258
2013-05-02 2013-04-29 4.633 871,469 -26,517 0.31% 4,037,119
2013-04-30 2013-04-26 4.381 897,986 +21,500 0.32% 3,934,420
2013-04-29 2013-04-25 4.270 876,486 +151,217 0.31% 3,742,381
2013-04-22 2013-04-18 4.186 725,269 +7,167 0.26% 3,036,001
2013-04-19 2013-04-17 4.130 718,102 +35,833 0.26% 2,965,920
2013-04-17 2013-04-15 4.130 682,269 +7,167 0.24% 2,817,922
2013-04-09 2013-04-05 4.186 675,102 +2,867 0.24% 2,826,000
2013-04-02 2013-03-27 4.130 672,235 -35,834 0.24% 2,776,479
2013-03-28 2013-03-26 4.242 708,069 -18,633 0.25% 3,003,521
2013-03-27 2013-03-25 4.130 726,702 -11,467 0.26% 3,001,440
2013-03-19 2013-03-15 3.907 738,169 -716 0.26% 2,884,001
2013-03-13 2013-03-11 3.963 738,885 -10,034 0.26% 2,928,038
2013-03-04 2013-02-28 3.991 748,919 -14,333 0.27% 2,988,701
2013-02-20 2013-02-18 3.935 763,252 -35,834 0.27% 3,003,299
2013-02-14 2013-02-07 3.879 799,086 -3,583 0.28% 3,099,701
2013-02-07 2013-02-05 3.851 802,669 +71,667 0.29% 3,091,200
2013-01-23 2013-01-21 3.823 731,002 -35,834 0.26% 2,794,800
2013-01-08 2013-01-04 3.767 766,836 +35,834 0.27% 2,889,002
2012-12-04 2012-11-30 3.684 731,002 +25,083 0.26% 2,692,800
2012-12-03 2012-11-29 3.712 705,919 +10,750 0.25% 2,620,101
2012-11-09 2012-11-07 3.516 695,169 -3,583 0.25% 2,444,401
2012-10-31 2012-10-29 3.544 698,752 +3,583 0.25% 2,476,500
2012-10-15 2012-10-11 3.349 695,169 +3,584 0.25% 2,328,001
2012-09-28 2012-09-26 3.460 691,585 +35,833 0.25% 2,393,199
2012-09-27 2012-09-25 3.460 655,752 -3,583 0.23% 2,269,200
2012-09-26 2012-09-24 3.405 659,335 +7,166 0.23% 2,244,799
2012-09-24 2012-09-20 3.443 652,169 +17,787 0.23% 2,245,235
2012-09-19 2012-09-17 3.500 634,382 -34,856 0.23% 2,220,400
2012-09-18 2012-09-14 3.385 669,238 +34,856 0.25% 2,265,599
2012-09-11 2012-09-07 3.385 634,382 -6,971 0.23% 2,147,600
2012-08-28 2012-08-24 3.299 641,353 +3,485 0.23% 2,115,999
2012-08-27 2012-08-23 3.299 637,868 +6,971 0.23% 2,104,501
2012-08-17 2012-08-15 3.385 630,897 -10,456 0.23% 2,135,802
2012-08-15 2012-08-13 3.357 641,353 -6,972 0.23% 2,152,799
2012-08-14 2012-08-10 3.328 648,325 +3,486 0.24% 2,157,601
2012-06-26 2012-06-22 3.127 644,839 +10,457 0.24% 2,016,500
2012-06-15 2012-06-13 3.127 634,382 +3,485 0.23% 1,983,800
2012-06-08 2012-06-06 3.098 630,897 +3,486 0.23% 1,954,802
2012-06-06 2012-06-04 3.098 627,411 -6,971 0.23% 1,944,000
2012-05-22 2012-05-18 3.514 634,382 +33,650 0.23% 2,229,458
2012-04-10 2012-04-03 3.605 600,732 -3,961 0.23% 2,165,799
2012-04-05 2012-04-02 3.605 604,693 -9,902 0.23% 2,180,079
2012-04-03 2012-03-30 3.575 614,595 -13,203 0.24% 2,197,159
2012-03-30 2012-03-28 3.484 627,798 -42,910 0.24% 2,187,299
2012-03-28 2012-03-26 3.545 670,708 -22,445 0.26% 2,377,441
2012-03-27 2012-03-23 3.514 693,153 +16,504 0.27% 2,436,001
2012-03-23 2012-03-21 3.484 676,649 -3,301 0.26% 2,357,500
2012-03-07 2012-03-05 3.333 679,950 +9,242 0.26% 2,266,001
2012-03-06 2012-03-02 3.302 670,708 +19,145 0.26% 2,214,881
2012-02-27 2012-02-23 3.242 651,563 -2,641 0.25% 2,112,178
2012-02-24 2012-02-22 3.272 654,204 +10,562 0.25% 2,140,560
2012-02-23 2012-02-21 3.302 643,642 -6,601 0.25% 2,125,501
2012-02-22 2012-02-20 3.302 650,243 -660 0.25% 2,147,299
2012-02-20 2012-02-16 3.272 650,903 +23,105 0.25% 2,129,759
2012-02-13 2012-02-09 3.090 627,798 +3,300 0.24% 1,940,039
2012-01-19 2012-01-17 2.999 624,498 +13,203 0.24% 1,873,081
2012-01-18 2012-01-16 2.999 611,295 +16,504 0.24% 1,833,481
2011-12-19 2011-12-15 3.060 594,791 +3,961 0.23% 1,820,020
2011-12-07 2011-12-05 3.030 590,830 -3,301 0.23% 1,790,000
2011-10-28 2011-10-26 2.878 594,131 +3,301 0.23% 1,710,000
2011-10-25 2011-10-21 2.818 590,830 -16,504 0.23% 1,664,700
2011-10-21 2011-10-19 2.878 607,334 -3,300 0.24% 1,748,001
2011-10-06 2011-10-03 2.636 610,634 +23,105 0.24% 1,609,499
2011-10-04 2011-09-30 2.757 587,529 +19,804 0.23% 1,619,799
2011-09-27 2011-09-23 2.999 567,725 +1,320 0.22% 1,702,800
2011-09-22 2011-09-20 3.237 566,405 +15,104 0.22% 1,833,535
2011-09-21 2011-09-19 3.455 551,301 -3,212 0.22% 1,904,761
2011-09-16 2011-09-14 3.393 554,513 +3,212 0.22% 1,881,339
2011-09-07 2011-09-05 3.424 551,301 -13,493 0.22% 1,887,601
2011-08-30 2011-08-26 3.486 564,794 -3,213 0.22% 1,968,960
2011-08-24 2011-08-22 3.331 568,007 +35,340 0.23% 1,891,761
2011-08-23 2011-08-19 3.424 532,667 +1,928 0.21% 1,823,800
2011-08-15 2011-08-11 3.486 530,739 +3,212 0.21% 1,850,239
2011-08-11 2011-08-09 3.455 527,527 +3,213 0.21% 1,822,621
2011-08-10 2011-08-08 3.486 524,314 +12,851 0.21% 1,827,840
2011-08-09 2011-08-05 3.735 511,463 +12,851 0.20% 1,910,400
2011-08-03 2011-08-01 3.984 498,612 -1,928 0.20% 1,986,559
2011-08-01 2011-07-28 3.984 500,540 +19,276 0.20% 1,994,241
2011-07-26 2011-07-22 3.984 481,264 +19,277 0.19% 1,917,442
2011-07-22 2011-07-20 4.015 461,987 -3,213 0.18% 1,855,019
2011-07-21 2011-07-19 4.015 465,200 -3,213 0.19% 1,867,920
2011-06-29 2011-06-27 3.797 468,413 +22,489 0.19% 1,778,761
2011-06-28 2011-06-24 3.797 445,924 +1,285 0.18% 1,693,361
2011-06-27 2011-06-23 3.766 444,639 +22,489 0.18% 1,674,641
2011-06-24 2011-06-22 3.860 422,150 +3,213 0.17% 1,629,361
2011-06-13 2011-06-09 4.046 418,937 -5,783 0.17% 1,695,200
2011-05-30 2011-05-26 3.829 424,720 -3,855 0.17% 1,626,060
2011-05-26 2011-05-24 3.860 428,575 -16,064 0.17% 1,654,159
2011-05-23 2011-05-19 3.673 444,639 -7,068 0.18% 1,633,121
2011-05-20 2011-05-18 3.766 451,707 -3,212 0.18% 1,701,261
2011-05-17 2011-05-13 3.704 454,919 -6,426 0.18% 1,685,039
2011-05-13 2011-05-11 4.159 461,345 +22,886 0.18% 1,918,911
2011-05-09 2011-05-05 4.094 438,459 -6,107 0.18% 1,794,999
2011-05-03 2011-04-28 4.094 444,566 -15,267 0.19% 1,820,001
2011-04-28 2011-04-26 3.897 459,833 +6,107 0.19% 1,792,142
2011-04-20 2011-04-18 3.930 453,726 +6,107 0.19% 1,783,201
2011-04-18 2011-04-14 3.897 447,619 +15,266 0.19% 1,744,539
2011-04-15 2011-04-13 3.897 432,353 +6,107 0.18% 1,685,042
2011-04-08 2011-04-06 3.766 426,246 +1,221 0.18% 1,605,401
2011-04-06 2011-04-01 3.832 425,025 +3,054 0.18% 1,628,642
2011-04-01 2011-03-30 3.897 421,971 -39,694 0.18% 1,644,579
2011-03-30 2011-03-28 3.897 461,665 +3,054 0.19% 1,799,282
2011-03-28 2011-03-24 3.897 458,611 -13,435 0.19% 1,787,379
2011-03-25 2011-03-23 3.865 472,046 +6,107 0.20% 1,824,280
2011-03-24 2011-03-22 3.799 465,939 -35,419 0.20% 1,770,159
2011-03-23 2011-03-21 3.668 501,358 -15,267 0.21% 1,839,040
2011-03-21 2011-03-17 3.603 516,625 +9,771 0.22% 1,861,201
2011-03-18 2011-03-16 3.701 506,854 -73,280 0.21% 1,875,800
2011-03-16 2011-03-14 3.603 580,134 -73,280 0.24% 2,090,000
2011-03-14 2011-03-10 3.504 653,414 -81,830 0.27% 2,289,800
2011-03-11 2011-03-09 3.603 735,244 +2,443 0.31% 2,648,802
2011-03-04 2011-03-02 3.439 732,801 -12,213 0.31% 2,520,000
2011-03-02 2011-02-28 3.472 745,014 -112,974 0.31% 2,586,399
2011-03-01 2011-02-25 3.308 857,988 -91,600 0.36% 2,838,101
2011-02-28 2011-02-24 3.177 949,588 +9,771 0.40% 3,016,701
2011-02-09 2011-02-07 3.308 939,817 +30,533 0.40% 3,108,780
2011-01-27 2011-01-25 3.177 909,284 +3,054 0.38% 2,888,661
2011-01-19 2011-01-17 3.341 906,230 +15,266 0.38% 3,027,359
2011-01-17 2011-01-13 3.275 890,964 -29,312 0.37% 2,918,001
2011-01-14 2011-01-12 3.308 920,276 -74,501 0.39% 3,044,141
2011-01-13 2011-01-11 3.177 994,777 +6,106 0.42% 3,160,259
2011-01-12 2011-01-10 3.210 988,671 -41,525 0.42% 3,173,242
2010-11-09 2010-11-05 3.079 1,030,196 -152,667 0.43% 3,171,560
2010-11-08 2010-11-04 3.046 1,182,863 +3,054 0.50% 3,602,821
2010-11-04 2010-11-02 3.079 1,179,809 -3,054 0.50% 3,632,159
2010-10-27 2010-10-25 3.111 1,182,863 -1,221 0.50% 3,680,301
2010-10-22 2010-10-20 3.079 1,184,084 -7,328 0.50% 3,645,320
2010-10-11 2010-10-07 3.210 1,191,412 -15,267 0.50% 3,823,960
2010-10-08 2010-10-06 3.111 1,206,679 +4,886 0.51% 3,754,401
2010-10-06 2010-10-04 3.144 1,201,793 +382,888 0.51% 3,778,559
2010-10-05 2010-09-30 3.275 818,905 -12,213 0.34% 2,682,000
2010-10-04 2010-09-29 2.980 831,118 -10,992 0.35% 2,477,019
2010-09-30 2010-09-28 2.882 842,110 -6,107 0.35% 2,427,039
2010-09-27 2010-09-22 2.849 848,217 -15,267 0.36% 2,416,860
2010-09-22 2010-09-20 2.964 863,484 +23,986 0.36% 2,559,745
2010-09-20 2010-09-16 2.964 839,498 +5,937 0.36% 2,488,640
2010-09-17 2010-09-15 2.998 833,561 -17,811 0.36% 2,499,120
2010-09-03 2010-09-01 2.964 851,372 -14,843 0.37% 2,523,840
2010-08-26 2010-08-24 2.964 866,215 -14,842 0.37% 2,567,841
2010-08-17 2010-08-13 2.863 881,057 -1,188 0.38% 2,522,799
2010-08-11 2010-08-09 2.863 882,245 +594 0.38% 2,526,201
2010-08-10 2010-08-06 2.863 881,651 +594 0.38% 2,524,500
2010-08-04 2010-08-02 2.863 881,057 +23,748 0.38% 2,522,799
2010-07-29 2010-07-27 2.762 857,309 +8,905 0.37% 2,368,160
2010-07-12 2010-07-08 2.796 848,404 +29,686 0.37% 2,372,141
2010-07-06 2010-07-02 2.830 818,718 +593 0.35% 2,316,719
2010-07-02 2010-06-29 2.863 818,125 +594 0.35% 2,342,601
2010-05-27 2010-05-25 2.796 817,531 -8,906 0.35% 2,285,820
2010-05-25 2010-05-20 2.863 826,437 +29,686 0.36% 2,366,401
2010-05-05 2010-05-03 3.032 796,751 -8,906 0.34% 2,415,599
2010-05-03 2010-04-29 3.307 805,657 +23,748 0.35% 2,664,545
2010-04-30 2010-04-28 3.272 781,909 +33,273 0.34% 2,558,493
2010-04-15 2010-04-13 3.237 748,636 +14,211 0.34% 2,423,280
2010-03-23 2010-03-19 3.307 734,425 +8,527 0.33% 2,428,960
2010-03-10 2010-03-08 3.202 725,898 -2,843 0.33% 2,324,139
2010-03-04 2010-03-02 3.202 728,741 -5,684 0.33% 2,333,241
2010-03-02 2010-02-26 3.237 734,425 +14,211 0.33% 2,377,280
2010-02-26 2010-02-24 3.237 720,214 +5,684 0.33% 2,331,280
2010-01-29 2010-01-27 3.096 714,530 +2,843 0.32% 2,212,321
2010-01-27 2010-01-25 3.061 711,687 +28,422 0.32% 2,178,479
2010-01-21 2010-01-19 3.272 683,265 -15,348 0.31% 2,235,719
2010-01-15 2010-01-13 3.237 698,613 +2,842 0.32% 2,261,359
2010-01-14 2010-01-12 3.307 695,771 -3,979 0.31% 2,301,120
2010-01-11 2010-01-07 3.167 699,750 +5,684 0.32% 2,215,800
2009-12-23 2009-12-21 3.061 694,066 -8,526 0.31% 2,124,541
2009-12-09 2009-12-07 3.096 702,592 +14,779 0.32% 2,175,359
2009-12-08 2009-12-04 3.096 687,813 +14,780 0.31% 2,129,600
2009-12-07 2009-12-03 3.096 673,033 +5,684 0.30% 2,083,839
2009-11-30 2009-11-26 3.096 667,349 +8,527 0.30% 2,066,240
2009-11-26 2009-11-24 3.096 658,822 +11,937 0.30% 2,039,839
2009-11-25 2009-11-23 3.096 646,885 +28,990 0.29% 2,002,879
2009-11-24 2009-11-20 3.131 617,895 +17,054 0.28% 1,934,861
2009-11-23 2009-11-19 3.131 600,841 +18,758 0.27% 1,881,458
2009-11-20 2009-11-18 3.167 582,083 +1,137 0.26% 1,843,200
2009-11-09 2009-11-05 3.131 580,946 -14,211 0.26% 1,819,160
2009-11-05 2009-11-03 3.167 595,157 +56,844 0.27% 1,884,600
2009-10-23 2009-10-21 3.202 538,313 -5,684 0.24% 1,723,540
2009-10-15 2009-10-13 3.202 543,997 +14,211 0.25% 1,741,739
2009-10-13 2009-10-09 3.237 529,786 -1,706 0.24% 1,714,879
2009-10-07 2009-10-05 3.202 531,492 -28,422 0.24% 1,701,701
2009-10-05 2009-09-30 3.061 559,914 +5,685 0.25% 1,713,901
2009-09-23 2009-09-21 3.300 554,229 +10,554 0.25% 1,828,826
2009-09-04 2009-09-02 3.049 543,675 +2,788 0.25% 1,657,500
2009-09-03 2009-09-01 3.192 540,887 +43,494 0.25% 1,726,600
2009-09-01 2009-08-28 3.371 497,393 +36,803 0.23% 1,676,960
2009-08-27 2009-08-25 3.443 460,590 +18,959 0.21% 1,585,919
2009-08-26 2009-08-24 3.371 441,631 +15,055 0.20% 1,488,959
2009-08-07 2009-08-05 3.192 426,576 +16,729 0.20% 1,361,701
2009-08-05 2009-08-03 3.336 409,847 +5,576 0.19% 1,367,099
2009-07-29 2009-07-27 3.371 404,271 +1,673 0.19% 1,363,000
2009-07-28 2009-07-24 3.336 402,598 +557 0.19% 1,342,919
2009-07-22 2009-07-20 3.443 402,041 -13,382 0.19% 1,384,321
2009-07-21 2009-07-17 3.443 415,423 -5,577 0.19% 1,430,399
2009-07-07 2009-07-03 2.977 421,000 +27,881 0.19% 1,253,301
2009-06-25 2009-06-23 2.905 393,119 -7,806 0.18% 1,142,101
2009-06-22 2009-06-18 2.905 400,925 +7,806 0.18% 1,164,779
2009-06-15 2009-06-11 3.013 393,119 -13,940 0.18% 1,184,401
2009-06-08 2009-06-04 3.049 407,059 -16,729 0.19% 1,240,999
2009-06-03 2009-06-01 3.156 423,788 -17,286 0.20% 1,337,601
2009-06-01 2009-05-27 2.905 441,074 -47,397 0.20% 1,281,421
2009-05-26 2009-05-22 2.654 488,471 +16,728 0.23% 1,296,480
2009-05-25 2009-05-21 2.690 471,743 +3,904 0.22% 1,269,001
2009-05-20 2009-05-18 2.690 467,839 -13,941 0.22% 1,258,499
2009-05-15 2009-05-13 2.690 481,780 +16,729 0.22% 1,296,001
2009-05-13 2009-05-11 2.654 465,051 -13,941 0.21% 1,234,320
2009-05-05 2009-04-30 2.618 478,992 +13,941 0.22% 1,254,141
2009-04-30 2009-04-28 3.011 465,051 +32,911 0.21% 1,400,125
2009-04-21 2009-04-17 3.011 432,140 +12,954 0.21% 1,301,040
2009-04-16 2009-04-14 2.933 419,186 -5,182 0.21% 1,229,680
2009-04-03 2009-04-01 2.625 424,368 +12,436 0.21% 1,113,841
2009-04-01 2009-03-30 2.586 411,932 +12,954 0.20% 1,065,300
2009-03-30 2009-03-26 2.548 398,978 +5,181 0.20% 1,016,400
2009-03-27 2009-03-25 2.625 393,797 -12,953 0.20% 1,033,601
2009-03-19 2009-03-17 2.355 406,750 -3,109 0.20% 957,699
2009-03-11 2009-03-09 2.200 409,859 -10,363 0.20% 901,739
2009-03-10 2009-03-06 2.162 420,222 -12,954 0.21% 908,319
2009-03-02 2009-02-26 2.277 433,176 -5,182 0.21% 986,480
2009-02-19 2009-02-17 2.316 438,358 -7,254 0.22% 1,015,201
2009-02-06 2009-02-04 2.200 445,612 -5,181 0.22% 980,400
2009-01-23 2009-01-21 2.046 450,793 +5,181 0.22% 922,199
2009-01-15 2009-01-13 2.239 445,612 +5,182 0.22% 997,600
2008-12-16 2008-12-12 2.046 440,430 +7,772 0.22% 900,999
2008-12-12 2008-12-10 2.046 432,658 +3,109 0.21% 885,100
2008-12-03 2008-12-01 1.930 429,549 +5,181 0.21% 829,000
2008-12-01 2008-11-27 1.891 424,368 -6,736 0.21% 802,621
2008-11-28 2008-11-26 1.853 431,104 -6,217 0.21% 798,721
2008-10-02 2008-09-29 2.432 437,321 -324,883 0.22% 1,063,439
2008-09-23 2008-09-19 2.885 762,204 +38,217 0.38% 2,199,081
2008-09-22 2008-09-18 2.723 723,987 -12,305 0.38% 1,971,139
2008-09-16 2008-09-11 3.007 736,292 +9,351 0.38% 2,214,081
2008-09-12 2008-09-10 3.048 726,941 -24,608 0.38% 2,215,501
2008-09-09 2008-09-05 3.129 751,549 -23,132 0.39% 2,351,579
2008-09-08 2008-09-04 3.210 774,681 +28,054 0.40% 2,486,919
2008-09-05 2008-09-03 3.170 746,627 -24,609 0.39% 2,366,519
2008-07-18 2008-07-16 3.576 771,236 +4,922 0.40% 2,757,920
2008-07-11 2008-07-09 3.535 766,314 +4,921 0.40% 2,709,179
2008-07-10 2008-07-08 3.495 761,393 -9,843 0.40% 2,660,841
2008-07-09 2008-07-07 3.576 771,236 +5,906 0.40% 2,757,920
2008-06-30 2008-06-26 3.576 765,330 +1,969 0.40% 2,736,800
2008-06-25 2008-06-23 3.657 763,361 +4,921 0.40% 2,791,799
2008-06-16 2008-06-12 3.698 758,440 -4,921 0.40% 2,804,621
2008-06-10 2008-06-05 3.820 763,361 +4,921 0.40% 2,915,879
2008-06-04 2008-06-02 3.779 758,440 -9,843 0.40% 2,866,261
2008-05-26 2008-05-22 3.698 768,283 +24,609 0.40% 2,841,020
2008-05-22 2008-05-20 3.698 743,674 -15,750 0.39% 2,750,018
2008-05-16 2008-05-14 3.698 759,424 -14,765 0.40% 2,808,260
2008-05-09 2008-05-07 3.657 774,189 -9,844 0.40% 2,831,399
2008-05-08 2008-05-06 3.698 784,033 -12,304 0.41% 2,899,261
2008-05-07 2008-05-05 3.617 796,337 -22,148 0.42% 2,880,040
2008-05-06 2008-05-02 3.657 818,485 +49,218 0.43% 2,993,401
2008-05-05 2008-04-30 4.210 769,267 +26,577 0.40% 3,238,551
2008-05-02 2008-04-29 4.167 742,690 +74,045 0.39% 3,094,430
2008-04-30 2008-04-28 4.210 668,645 +6,452 0.37% 2,814,940
2008-04-29 2008-04-25 4.297 662,193 +9,216 0.37% 2,845,258
2008-04-25 2008-04-23 4.297 652,977 +11,520 0.36% 2,805,659
2008-04-22 2008-04-18 4.340 641,457 +6,913 0.36% 2,784,001
2008-04-16 2008-04-14 4.384 634,544 +921 0.35% 2,781,538
2008-04-08 2008-04-03 4.427 633,623 -23,041 0.35% 2,805,001
2008-04-03 2008-04-01 4.384 656,664 -23,041 0.37% 2,878,501
2008-03-31 2008-03-27 4.167 679,705 -20,736 0.38% 2,832,002
2008-03-26 2008-03-20 3.819 700,441 -11,521 0.39% 2,675,199
2008-03-18 2008-03-14 3.863 711,962 +4,608 0.40% 2,750,101
2008-03-17 2008-03-13 3.863 707,354 -11,520 0.39% 2,732,302
2008-03-13 2008-03-11 3.950 718,874 -9,216 0.40% 2,839,200
2008-03-07 2008-03-05 3.993 728,090 -34,562 0.41% 2,907,199
2008-03-05 2008-03-03 3.906 762,652 -23,040 0.43% 2,979,002
2008-03-03 2008-02-28 3.863 785,692 +57,602 0.44% 3,034,899
2008-02-28 2008-02-26 3.950 728,090 -2,304 0.41% 2,875,599
2008-02-18 2008-02-14 3.950 730,394 +4,608 0.41% 2,884,699
2008-01-24 2008-01-22 3.863 725,786 +11,520 0.40% 2,803,499
2008-01-22 2008-01-18 4.167 714,266 +18,433 0.40% 2,976,001
2008-01-21 2008-01-17 4.123 695,833 -18,433 0.39% 2,869,000
2008-01-18 2008-01-16 4.080 714,266 +29,953 0.40% 2,914,001
2008-01-16 2008-01-14 4.340 684,313 +6,913 0.38% 2,970,001
2008-01-15 2008-01-11 4.297 677,400 +23,040 0.38% 2,910,598
2008-01-14 2008-01-10 4.340 654,360 +29,953 0.36% 2,840,002
2008-01-11 2008-01-09 4.340 624,407 +25,345 0.35% 2,710,002
2008-01-04 2008-01-02 4.470 599,062 -2,304 0.33% 2,678,002
2007-12-28 2007-12-24 4.557 601,366 +23,041 0.34% 2,740,501
2007-12-20 2007-12-18 4.557 578,325 -6,912 0.32% 2,635,501
2007-12-14 2007-12-12 4.731 585,237 -2,304 0.33% 2,768,599
2007-12-06 2007-12-04 4.861 587,541 +23,041 0.33% 2,855,999
2007-12-03 2007-11-29 4.904 564,500 +18,893 0.31% 2,768,498
2007-11-27 2007-11-23 4.861 545,607 +9,216 0.30% 2,652,161
2007-11-26 2007-11-22 4.818 536,391 -7,833 0.30% 2,584,082
2007-11-23 2007-11-21 4.948 544,224 +23,040 0.30% 2,692,678
2007-11-22 2007-11-20 4.948 521,184 +23,041 0.29% 2,578,682
2007-11-21 2007-11-19 4.948 498,143 +6,912 0.28% 2,464,681
2007-11-20 2007-11-16 4.948 491,231 -23,040 0.27% 2,430,482
2007-11-19 2007-11-15 5.078 514,271 -11,521 0.29% 2,611,438
2007-11-16 2007-11-14 5.078 525,792 -921 0.29% 2,669,941
2007-11-14 2007-11-12 4.991 526,713 -2,304 0.29% 2,628,898
2007-11-12 2007-11-08 5.208 529,017 -2,305 0.30% 2,755,197
2007-11-08 2007-11-06 5.382 531,322 -11,520 0.30% 2,859,442
2007-11-07 2007-11-05 5.338 542,842 -9,216 0.30% 2,897,880
2007-11-06 2007-11-02 5.208 552,058 -6,913 0.31% 2,875,198
2007-11-05 2007-11-01 5.165 558,971 -4,608 0.31% 2,886,942
2007-11-02 2007-10-31 5.078 563,579 -23,962 0.31% 2,861,821
2007-10-31 2007-10-29 5.035 587,541 -10,138 0.33% 2,957,999
2007-10-30 2007-10-26 4.991 597,679 -2,304 0.33% 2,983,099
2007-10-25 2007-10-23 4.991 599,983 +2,304 0.33% 2,994,599
2007-10-24 2007-10-22 4.861 597,679 -1,843 0.33% 2,905,279
2007-10-23 2007-10-18 4.818 599,522 -4,609 0.33% 2,888,218
2007-10-16 2007-10-12 4.687 604,131 +13,825 0.34% 2,831,762
2007-10-15 2007-10-11 4.644 590,306 -2,304 0.33% 2,741,340
2007-10-10 2007-10-08 4.644 592,610 -1,383 0.33% 2,752,039
2007-10-04 2007-10-02 4.644 593,993 -4,608 0.33% 2,758,462
2007-10-03 2007-09-28 4.644 598,601 +922 0.33% 2,779,861
2007-09-24 2007-09-20 4.978 597,679 +41,562 0.33% 2,975,237
2007-09-21 2007-09-19 5.023 556,117 +16,947 0.32% 2,793,282
2007-09-20 2007-09-18 5.068 539,170 +4,460 0.31% 2,732,341
2007-09-19 2007-09-17 5.113 534,710 +33,447 0.31% 2,733,719
2007-09-18 2007-09-14 5.113 501,263 -11,149 0.29% 2,562,720
2007-09-13 2007-09-11 5.068 512,412 +11,149 0.30% 2,596,740
2007-09-12 2007-09-10 5.068 501,263 +2,230 0.29% 2,540,240
2007-09-11 2007-09-07 5.068 499,033 -28,096 0.29% 2,528,939
2007-09-10 2007-09-06 4.933 527,129 +28,988 0.30% 2,600,401
2007-09-07 2007-09-05 5.068 498,141 +31,217 0.29% 2,524,419
2007-09-06 2007-09-04 5.247 466,924 +20,069 0.27% 2,449,981
2007-09-03 2007-08-30 5.606 446,855 +891 0.26% 2,504,998
2007-08-29 2007-08-27 5.651 445,964 +6,690 0.26% 2,520,003
2007-08-23 2007-08-21 5.561 439,274 -2,230 0.25% 2,442,800
2007-08-21 2007-08-17 5.426 441,504 -2,230 0.25% 2,395,801
2007-08-17 2007-08-15 5.830 443,734 -27,649 0.26% 2,587,002
2007-08-15 2007-08-13 5.875 471,383 -15,609 0.27% 2,769,337
2007-08-14 2007-08-10 5.875 486,992 -2,230 0.28% 2,861,039
2007-08-09 2007-08-07 6.009 489,222 -17,839 0.28% 2,939,960
2007-08-02 2007-07-31 6.279 507,061 +17,839 0.29% 3,183,603
2007-08-01 2007-07-30 6.099 489,222 -446 0.28% 2,983,840
2007-07-30 2007-07-26 6.189 489,668 -23,190 0.28% 3,030,480
2007-07-25 2007-07-23 6.189 512,858 +4,460 0.30% 3,174,000
2007-07-23 2007-07-19 6.234 508,398 -2,230 0.29% 3,169,197
2007-07-18 2007-07-16 6.368 510,628 +6,689 0.29% 3,251,799
2007-07-17 2007-07-13 6.234 503,939 +892 0.29% 3,141,401
2007-07-16 2007-07-12 6.323 503,047 -6,689 0.29% 3,180,961
2007-07-11 2007-07-09 6.503 509,736 -8,920 0.29% 3,314,698
2007-07-05 2007-07-03 6.099 518,656 -13,378 0.30% 3,163,363
2007-06-29 2007-06-27 6.099 532,034 +13,378 0.31% 3,244,957
2007-06-28 2007-06-26 6.099 518,656 +8,920 0.30% 3,163,363
2007-06-26 2007-06-22 6.189 509,736 0.29% 3,154,678

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