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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.235 15,758,625 +0 0.56% 3,703,277
2025-10-13 2025-10-09 0.236 15,758,625 +0 0.56% 3,719,036
2025-10-10 2025-10-08 0.233 15,758,625 +0 0.56% 3,671,760
2025-10-09 2025-10-06 0.237 15,758,625 +0 0.56% 3,734,794
2025-10-08 2025-10-03 0.243 15,758,625 +0 0.56% 3,829,346
2025-10-06 2025-10-02 0.249 15,758,625 +0 0.56% 3,923,898
2025-10-03 2025-09-30 0.260 15,758,625 +0 0.56% 4,097,242
2025-10-02 2025-09-29 0.260 15,758,625 +2,155,000 0.56% 4,097,242
2025-09-16 2025-09-12 0.275 13,603,625 -500,000 0.49% 3,740,997
2025-08-11 2025-08-07 0.238 14,103,625 +2,097,000 0.51% 3,356,663
2025-08-08 2025-08-06 0.224 12,006,625 +400,000 0.43% 2,689,484
2025-08-05 2025-08-01 0.235 11,606,625 +720,000 0.42% 2,727,557
2025-08-04 2025-07-31 0.250 10,886,625 +100,000 0.39% 2,721,656
2025-07-30 2025-07-28 0.280 10,786,625 +50,000 0.39% 3,020,255
2025-07-28 2025-07-24 0.290 10,736,625 -100,000 0.38% 3,113,621
2025-07-24 2025-07-22 0.260 10,836,625 +50,000 0.39% 2,817,522
2025-07-18 2025-07-16 0.280 10,786,625 +50,000 0.39% 3,020,255
2025-07-17 2025-07-15 0.340 10,736,625 -991,000 0.38% 3,650,453
2025-07-16 2025-07-14 0.370 11,727,625 -850,000 0.42% 4,339,221
2025-07-15 2025-07-11 0.290 12,577,625 +1,700,000 0.45% 3,647,511
2025-06-30 2025-06-26 0.166 10,877,625 +500,000 0.39% 1,805,686
2025-06-27 2025-06-25 0.177 10,377,625 +1,620,000 0.37% 1,836,840
2025-04-11 2025-04-09 0.186 8,757,625 +41,000 0.31% 1,628,918
2025-04-10 2025-04-08 0.173 8,716,625 +200,000 0.31% 1,507,976
2025-04-09 2025-04-07 0.145 8,516,625 +50,000 0.31% 1,234,911
2025-02-17 2025-02-13 0.260 8,466,625 +50,000 0.30% 2,201,322
2025-02-14 2025-02-12 0.285 8,416,625 -50,000 0.30% 2,398,738
2024-11-13 2024-11-11 0.345 8,466,625 -100,000 0.30% 2,920,986
2024-11-08 2024-11-06 0.330 8,566,625 +490,000 0.31% 2,826,986
2024-11-07 2024-11-05 0.335 8,076,625 +100,000 0.29% 2,705,669
2024-10-09 2024-10-07 0.560 7,976,625 -260,000 0.29% 4,466,910
2024-10-08 2024-10-04 0.510 8,236,625 +50,000 0.30% 4,200,679
2024-10-07 2024-10-03 0.560 8,186,625 -996,000 0.29% 4,584,510
2024-10-04 2024-10-02 0.790 9,182,625 +40,000 0.33% 7,254,274
2024-10-03 2024-09-30 0.290 9,142,625 +1,260,000 0.33% 2,651,361
2024-10-02 2024-09-27 0.214 7,882,625 -400,000 0.28% 1,686,882
2024-09-30 2024-09-26 0.168 8,282,625 -71,000 0.30% 1,391,481
2024-09-20 2024-09-17 0.123 8,353,625 +400,000 0.30% 1,027,496
2024-07-29 2024-07-25 0.185 7,953,625 -130,000 0.28% 1,471,421
2024-07-19 2024-07-17 0.208 8,083,625 +250,000 0.29% 1,681,394
2024-06-26 2024-06-24 0.242 7,833,625 +350,000 0.28% 1,895,737
2024-05-27 2024-05-23 0.310 7,483,625 -15,000 0.27% 2,319,924
2024-05-23 2024-05-21 0.325 7,498,625 +1,000,000 0.27% 2,437,053
2024-05-21 2024-05-17 0.360 6,498,625 -350,000 0.23% 2,339,505
2024-05-20 2024-05-16 0.330 6,848,625 +15,000 0.25% 2,260,046
2024-05-16 2024-05-13 0.270 6,833,625 -200,000 0.24% 1,845,079
2024-03-14 2024-03-12 0.290 7,033,625 +50,000 0.25% 2,039,751
2024-02-06 2024-02-02 0.275 6,983,625 +50,000 0.25% 1,920,497
2024-01-16 2024-01-12 0.295 6,933,625 -30,000 0.25% 2,045,419
2023-12-05 2023-12-01 0.290 6,963,625 +318,000 0.25% 2,019,451
2023-11-29 2023-11-27 0.330 6,645,625 -300,000 0.24% 2,193,056
2023-10-11 2023-10-09 0.285 6,945,625 +209,000 0.25% 1,979,503
2023-10-10 2023-10-06 0.280 6,736,625 +380,000 0.24% 1,886,255
2023-10-03 2023-09-28 0.300 6,356,625 -30,000 0.23% 1,906,988
2023-09-19 2023-09-15 0.325 6,386,625 +8,000 0.23% 2,075,653
2023-09-18 2023-09-14 0.355 6,378,625 +60,000 0.23% 2,264,412
2023-09-15 2023-09-13 0.375 6,318,625 +60,000 0.23% 2,369,484
2023-07-28 2023-07-26 0.395 6,258,625 -20,000 0.22% 2,472,157
2023-07-04 2023-06-30 0.430 6,278,625 +50,000 0.22% 2,699,809
2023-06-26 2023-06-21 0.430 6,228,625 +100,000 0.22% 2,678,309
2023-06-01 2023-05-30 0.440 6,128,625 +10,000 0.22% 2,696,595
2023-04-04 2023-03-31 0.690 6,118,625 -550,000 0.22% 4,221,851
2023-02-14 2023-02-10 0.720 6,668,625 +60,000 0.24% 4,801,410
2022-12-23 2022-12-21 0.700 6,608,625 +100,000 0.24% 4,626,038
2022-12-21 2022-12-19 0.760 6,508,625 -5,985,000 0.23% 4,946,555
2022-12-15 2022-12-13 0.920 12,493,625 +50,000 0.45% 11,494,135
2022-12-13 2022-12-09 0.940 12,443,625 -2,000 0.45% 11,697,008
2022-12-07 2022-12-05 0.830 12,445,625 +34,000 0.45% 10,329,869
2022-12-02 2022-11-30 0.770 12,411,625 +238,000 0.44% 9,556,951
2022-12-01 2022-11-29 0.770 12,173,625 +12,000 0.44% 9,373,691
2022-11-24 2022-11-22 0.790 12,161,625 -30,000 0.44% 9,607,684
2022-11-18 2022-11-16 0.640 12,191,625 +50,000 0.44% 7,802,640
2022-11-15 2022-11-11 0.540 12,141,625 +400,000 0.43% 6,556,478
2022-10-18 2022-10-14 0.460 11,741,625 +10,000 0.42% 5,401,148
2022-10-13 2022-10-11 0.465 11,731,625 +356,000 0.42% 5,455,206
2022-10-05 2022-09-30 0.540 11,375,625 +680,000 0.41% 6,142,838
2022-10-03 2022-09-29 0.590 10,695,625 +30,000 0.38% 6,310,419
2022-09-28 2022-09-26 0.710 10,665,625 -61,000 0.38% 7,572,594
2022-08-31 2022-08-29 0.830 10,726,625 +19,000 0.38% 8,903,099
2022-08-26 2022-08-24 0.860 10,707,625 -20,000 0.38% 9,208,558
2022-08-23 2022-08-19 0.920 10,727,625 +1,059,000 0.38% 9,869,415
2022-08-18 2022-08-16 0.950 9,668,625 +3,619,000 0.35% 9,185,194
2022-07-26 2022-07-22 0.960 6,049,625 +8,000 0.22% 5,807,640
2022-07-06 2022-07-04 1.835 6,041,625 +1,273,795 0.22% 11,086,115
2022-06-21 2022-06-17 1.936 4,767,830 +829,721 0.22% 9,231,447
2022-06-08 2022-06-06 1.949 3,938,109 +5,531 0.18% 7,674,782
2022-05-11 2022-05-06 2.012 3,932,578 +41,091 0.18% 7,912,834
2022-05-10 2022-05-05 2.050 3,891,487 +207,825 0.18% 7,977,893
2022-05-04 2022-04-29 2.088 3,683,662 +31,609 0.17% 7,691,682
2022-04-29 2022-04-27 1.987 3,652,053 +71,119 0.17% 7,255,951
2022-04-27 2022-04-25 2.012 3,580,934 +24,496 0.16% 7,205,283
2022-04-13 2022-04-11 2.227 3,556,438 +39,511 0.16% 7,921,100
2022-04-12 2022-04-08 2.316 3,516,927 +8,692 0.16% 8,144,643
2022-04-06 2022-04-01 2.480 3,508,235 +68,748 0.16% 8,701,665
2022-04-01 2022-03-30 2.189 3,439,487 -115,371 0.16% 7,530,041
2022-03-22 2022-03-18 1.683 3,554,858 -38,720 0.16% 5,983,172
2022-03-18 2022-03-16 1.367 3,593,578 +55,315 0.16% 4,911,435
2022-03-16 2022-03-14 1.455 3,538,263 +23,706 0.16% 5,149,269
2022-03-10 2022-03-08 1.544 3,514,557 +6,322 0.16% 5,426,103
2022-03-01 2022-02-25 1.772 3,508,235 +9,482 0.16% 6,215,475
2022-01-21 2022-01-19 2.012 3,498,753 -39,510 0.16% 7,039,925
2022-01-17 2022-01-13 2.063 3,538,263 -3,951 0.16% 7,298,529
2021-12-30 2021-12-28 1.962 3,542,214 -1,581 0.16% 6,948,068
2021-11-30 2021-11-26 2.037 3,543,795 -17,384 0.16% 7,220,247
2021-11-25 2021-11-23 2.012 3,561,179 +17,384 0.16% 7,165,533
2021-11-17 2021-11-15 1.974 3,543,795 -79,021 0.16% 6,996,016
2021-11-09 2021-11-05 1.886 3,622,816 +79,021 0.16% 6,831,092
2021-11-04 2021-11-02 1.999 3,543,795 +48,993 0.16% 7,085,708
2021-11-03 2021-11-01 2.088 3,494,802 +39,511 0.16% 7,297,332
2021-11-02 2021-10-29 2.101 3,455,291 +39,510 0.16% 7,258,557
2021-11-01 2021-10-28 2.113 3,415,781 +39,511 0.15% 7,218,785
2021-10-29 2021-10-27 2.202 3,376,270 +39,510 0.15% 7,434,367
2021-10-25 2021-10-21 2.151 3,336,760 +215,728 0.15% 7,178,463
2021-10-20 2021-10-18 2.291 3,121,032 +570,531 0.14% 7,148,820
2021-10-19 2021-10-15 2.316 2,550,501 +39,511 0.12% 5,906,554
2021-10-18 2021-10-12 2.354 2,510,990 +15,804 0.11% 5,910,382
2021-10-12 2021-10-08 2.379 2,495,186 +56,105 0.11% 5,936,335
2021-10-08 2021-10-06 2.379 2,439,081 +39,510 0.11% 5,802,854
2021-10-04 2021-09-29 2.442 2,399,571 +63,217 0.11% 5,860,687
2021-09-28 2021-09-24 2.404 2,336,354 -79,021 0.11% 5,617,587
2021-09-16 2021-09-14 2.569 2,415,375 +39,510 0.11% 6,204,949
2021-09-14 2021-09-10 2.695 2,375,865 +75,070 0.11% 6,404,113
2021-09-10 2021-09-08 2.784 2,300,795 -39,510 0.10% 6,405,576
2021-09-06 2021-09-02 2.759 2,340,305 -23,706 0.11% 6,456,342
2021-09-01 2021-08-30 2.759 2,364,011 -19,756 0.11% 6,521,741
2021-08-19 2021-08-17 2.480 2,383,767 +9,483 0.11% 5,912,586
2021-08-12 2021-08-10 2.556 2,374,284 -7,902 0.11% 6,069,342
2021-08-05 2021-08-03 2.518 2,382,186 -3,951 0.11% 5,999,103
2021-08-03 2021-07-30 2.404 2,386,137 +63,217 0.11% 5,737,287
2021-08-02 2021-07-29 2.404 2,322,920 +39,510 0.11% 5,585,286
2021-07-28 2021-07-26 2.506 2,283,410 +39,511 0.10% 5,721,458
2021-07-15 2021-07-13 2.721 2,243,899 +23,706 0.10% 6,105,192
2021-07-07 2021-07-05 2.733 2,220,193 -38,720 0.10% 6,068,790
2021-07-06 2021-07-02 3.608 2,258,913 +19,755 0.10% 8,149,149
2021-07-05 2021-06-30 3.593 2,239,158 +371,993 0.10% 8,045,699
2021-06-21 2021-06-17 3.636 1,867,165 +6,957 0.10% 6,789,570
2021-06-10 2021-06-08 3.737 1,860,208 +69,576 0.10% 6,951,426
2021-06-08 2021-06-04 3.751 1,790,632 +6,958 0.09% 6,717,163
2021-06-04 2021-06-02 3.780 1,783,674 +69,576 0.09% 6,742,334
2021-06-01 2021-05-28 3.809 1,714,098 +4,175 0.09% 6,528,608
2021-05-31 2021-05-27 3.881 1,709,923 -626,186 0.09% 6,635,587
2021-05-21 2021-05-18 3.866 2,336,109 +6,957 0.12% 9,032,010
2021-05-20 2021-05-17 3.809 2,329,152 +6,958 0.12% 8,871,208
2021-05-03 2021-04-29 3.938 2,322,194 -6,958 0.12% 9,145,093
2021-04-15 2021-04-13 3.952 2,329,152 +52,183 0.12% 9,205,970
2021-03-31 2021-03-29 4.096 2,276,969 +6,957 0.12% 9,326,979
2021-03-30 2021-03-26 3.881 2,270,012 -20,873 0.12% 8,809,088
2021-03-24 2021-03-22 3.737 2,290,885 -31,309 0.12% 8,560,826
2021-03-23 2021-03-19 3.608 2,322,194 -3,479 0.12% 8,377,439
2021-02-22 2021-02-18 3.406 2,325,673 -6,957 0.12% 7,922,022
2020-12-22 2020-12-18 3.277 2,332,630 +22,264 0.12% 7,643,984
2020-12-18 2020-12-16 3.219 2,310,366 -13,220 0.12% 7,438,200
2020-12-09 2020-12-07 3.306 2,323,586 +48,008 0.12% 7,681,139
2020-11-20 2020-11-18 3.579 2,275,578 +6,958 0.12% 8,143,857
2020-10-21 2020-10-19 3.895 2,268,620 -90,449 0.12% 8,836,293
2020-09-01 2020-08-28 3.694 2,359,069 -6,262 0.12% 8,713,905
2020-08-31 2020-08-27 3.608 2,365,331 +6,262 0.12% 8,533,058
2020-08-10 2020-08-06 3.694 2,359,069 -16,699 0.12% 8,713,905
2020-08-05 2020-08-03 3.593 2,375,768 +6,958 0.12% 8,536,564
2020-07-10 2020-07-08 4.039 2,368,810 -9,741 0.12% 9,566,996
2020-07-07 2020-07-03 3.909 2,378,551 +104,365 0.12% 9,298,661
2020-07-06 2020-07-02 4.604 2,274,186 -6,958 0.12% 10,470,453
2020-07-03 2020-06-30 4.305 2,281,144 +226,457 0.12% 9,821,439
2020-06-30 2020-06-26 4.337 2,054,687 +6,364 0.12% 8,911,004
2020-06-29 2020-06-24 4.227 2,048,323 +36,274 0.12% 8,658,100
2020-06-24 2020-06-22 4.290 2,012,049 +21,638 0.11% 8,631,238
2020-06-23 2020-06-19 4.368 1,990,411 +15,273 0.11% 8,694,797
2020-06-19 2020-06-17 4.368 1,975,138 +6,364 0.11% 8,628,079
2020-06-18 2020-06-16 4.400 1,968,774 +38,184 0.11% 8,662,151
2020-06-15 2020-06-11 4.337 1,930,590 +28,002 0.11% 8,372,805
2020-06-03 2020-06-01 4.337 1,902,588 -5,092 0.11% 8,251,363
2020-06-02 2020-05-29 3.960 1,907,680 +5,092 0.11% 7,554,017
2020-05-27 2020-05-25 4.054 1,902,588 +44,547 0.11% 7,713,231
2020-05-25 2020-05-21 4.195 1,858,041 +78,914 0.10% 7,795,400
2020-05-14 2020-05-12 4.368 1,779,127 +14,000 0.10% 7,771,836
2020-04-28 2020-04-24 4.447 1,765,127 +38,184 0.10% 7,849,360
2020-04-27 2020-04-23 4.478 1,726,943 +188,374 0.10% 7,733,832
2020-03-26 2020-03-24 4.117 1,538,569 +27,365 0.09% 6,334,176
2020-03-09 2020-03-05 5.138 1,511,204 -653 0.09% 7,765,022
2020-03-06 2020-03-04 5.075 1,511,857 +653 0.09% 7,673,352
2020-01-31 2020-01-29 4.871 1,511,204 +6,364 0.09% 7,361,336
2020-01-03 2019-12-31 5.311 1,504,840 -101,824 0.08% 7,992,431
2019-12-11 2019-12-09 4.965 1,606,664 -25,456 0.09% 7,977,816
2019-12-02 2019-11-28 4.620 1,632,120 -8,909 0.09% 7,539,999
2019-11-19 2019-11-15 4.415 1,641,029 -63,640 0.09% 7,245,935
2019-11-13 2019-11-11 4.384 1,704,669 -10,819 0.10% 7,473,364
2019-11-08 2019-11-06 4.541 1,715,488 -76,367 0.10% 7,790,358
2019-11-06 2019-11-04 4.478 1,791,855 +6,364 0.10% 8,024,530
2019-11-04 2019-10-31 4.258 1,785,491 +92,914 0.10% 7,603,242
2019-11-01 2019-10-30 4.258 1,692,577 +36,911 0.10% 7,207,582
2019-10-22 2019-10-18 4.337 1,655,666 +19,728 0.09% 7,180,483
2019-10-18 2019-10-16 4.510 1,635,938 -36,911 0.09% 7,377,693
2019-10-16 2019-10-14 4.478 1,672,849 -90,368 0.09% 7,491,581
2019-09-27 2019-09-25 4.101 1,763,217 +136,825 0.10% 7,231,329
2019-09-23 2019-09-19 4.447 1,626,392 +6,364 0.09% 7,232,418
2019-09-12 2019-09-10 4.431 1,620,028 -12,728 0.09% 7,178,662
2019-09-09 2019-09-05 4.447 1,632,756 +12,728 0.09% 7,260,718
2019-08-09 2019-08-07 4.274 1,620,028 -15,910 0.09% 6,924,099
2019-08-05 2019-08-01 4.478 1,635,938 -9,546 0.09% 7,326,281
2019-07-26 2019-07-24 4.745 1,645,484 +15,910 0.09% 7,808,587
2019-07-16 2019-07-12 4.918 1,629,574 +9,546 0.09% 8,014,756
2019-07-03 2019-06-28 5.212 1,620,028 +102,726 0.09% 8,442,932
2019-06-28 2019-06-26 5.094 1,517,302 +17,306 0.09% 7,729,582
2019-06-04 2019-05-31 4.659 1,499,996 -11,935 0.09% 6,987,878
2019-06-03 2019-05-30 4.642 1,511,931 +11,935 0.09% 7,018,142
2019-05-22 2019-05-20 4.692 1,499,996 +50,723 0.09% 7,038,150
2019-05-16 2019-05-14 4.960 1,449,273 +29,838 0.09% 7,188,732
2019-05-14 2019-05-09 5.027 1,419,435 +14,322 0.09% 7,135,874
2019-05-08 2019-05-06 5.161 1,405,113 +15,515 0.08% 7,252,243
2019-04-30 2019-04-26 5.513 1,389,598 +29,837 0.08% 7,661,177
2019-04-12 2019-04-10 5.932 1,359,761 +29,838 0.08% 8,066,335
2019-04-10 2019-04-08 6.049 1,329,923 +2,983 0.08% 8,045,334
2019-04-02 2019-03-29 5.346 1,326,940 -18,499 0.08% 7,093,366
2019-03-29 2019-03-27 4.642 1,345,439 -5,967 0.08% 6,245,313
2019-02-22 2019-02-20 3.854 1,351,406 -10,742 0.08% 5,208,637
2019-02-19 2019-02-15 3.754 1,362,148 +10,742 0.08% 5,113,082
2019-02-14 2019-02-12 3.921 1,351,406 -8,951 0.08% 5,299,222
2019-02-13 2019-02-11 3.972 1,360,357 -16,112 0.08% 5,402,710
2019-02-11 2019-02-04 3.804 1,376,469 +16,112 0.08% 5,236,037
2019-01-30 2019-01-28 3.670 1,360,357 -11,935 0.08% 4,992,377
2019-01-15 2019-01-11 3.217 1,372,292 +29,837 0.08% 4,415,279
2018-12-17 2018-12-13 3.720 1,342,455 -11,935 0.08% 4,994,168
2018-12-06 2018-12-04 3.603 1,354,390 -10,741 0.08% 4,879,694
2018-12-03 2018-11-29 3.385 1,365,131 +17,902 0.08% 4,621,001
2018-11-30 2018-11-28 3.435 1,347,229 +22,676 0.08% 4,628,131
2018-11-26 2018-11-22 3.335 1,324,553 -31,030 0.08% 4,417,055
2018-11-21 2018-11-19 3.368 1,355,583 +41,772 0.08% 4,565,965
2018-11-20 2018-11-16 3.318 1,313,811 -5,968 0.08% 4,359,217
2018-11-09 2018-11-07 3.201 1,319,779 +2,984 0.08% 4,224,205
2018-10-19 2018-10-16 3.134 1,316,795 +11,935 0.08% 4,126,389
2018-10-05 2018-10-03 3.905 1,304,860 +5,968 0.08% 5,094,836
2018-09-12 2018-09-10 4.223 1,298,892 +5,967 0.08% 5,485,093
2018-09-11 2018-09-07 4.491 1,292,925 -7,161 0.08% 5,806,555
2018-09-07 2018-09-05 4.240 1,300,086 +597 0.08% 5,511,921
2018-09-04 2018-08-31 4.390 1,299,489 +5,967 0.08% 5,705,376
2018-08-31 2018-08-29 4.491 1,293,522 -7,161 0.08% 5,809,236
2018-08-29 2018-08-27 4.558 1,300,683 +5,968 0.08% 5,928,581
2018-08-17 2018-08-15 4.508 1,294,715 -5,968 0.08% 5,836,290
2018-08-10 2018-08-08 4.491 1,300,683 +5,968 0.08% 5,841,396
2018-08-09 2018-08-07 4.458 1,294,715 -5,968 0.08% 5,771,201
2018-08-08 2018-08-06 4.374 1,300,683 +16,709 0.08% 5,688,822
2018-08-07 2018-08-03 4.575 1,283,974 -16,709 0.08% 5,873,937
2018-07-26 2018-07-24 4.876 1,300,683 +7,161 0.08% 6,342,710
2018-07-17 2018-07-13 4.876 1,293,522 -7,161 0.08% 6,307,790
2018-07-16 2018-07-12 4.927 1,300,683 +7,161 0.08% 6,408,099
2018-07-12 2018-07-10 4.910 1,293,522 +11,935 0.08% 6,351,142
2018-07-04 2018-06-29 4.876 1,281,587 +16,112 0.08% 6,249,589
2018-07-03 2018-06-28 4.860 1,265,475 -8,951 0.08% 6,149,814
2018-06-28 2018-06-26 5.027 1,274,426 +8,951 0.08% 6,406,875
2018-06-26 2018-06-22 5.413 1,265,475 -7,757 0.08% 6,849,620
2018-06-06 2018-06-04 6.301 1,273,232 -26,257 0.08% 8,022,427
2018-06-04 2018-05-31 6.267 1,299,489 -11,935 0.08% 8,144,316
2018-06-01 2018-05-30 5.865 1,311,424 +21,483 0.08% 7,691,687
2018-05-31 2018-05-29 6.049 1,289,941 -13,725 0.08% 7,803,464
2018-05-28 2018-05-24 6.596 1,303,666 +14,321 0.08% 8,599,114
2018-05-25 2018-05-23 6.666 1,289,345 +51,165 0.08% 8,594,648
2018-05-24 2018-05-21 6.736 1,238,180 -8,023 0.08% 8,340,012
2018-05-23 2018-05-18 6.806 1,246,203 -11,461 0.08% 8,481,037
2018-05-21 2018-05-17 6.718 1,257,664 -5,731 0.08% 8,449,304
2018-05-18 2018-05-16 6.736 1,263,395 -5,158 0.08% 8,509,853
2018-05-16 2018-05-14 6.631 1,268,553 +5,731 0.08% 8,411,778
2018-05-15 2018-05-11 6.544 1,262,822 -28,653 0.08% 8,263,594
2018-05-14 2018-05-10 6.474 1,291,475 -5,731 0.08% 8,360,947
2018-05-10 2018-05-08 6.474 1,297,206 +4,585 0.08% 8,398,050
2018-05-09 2018-05-07 6.352 1,292,621 +18,338 0.08% 8,210,473
2018-05-07 2018-05-03 6.509 1,274,283 -5,731 0.08% 8,294,120
2018-05-04 2018-05-02 6.474 1,280,014 +5,731 0.08% 8,286,749
2018-04-27 2018-04-25 6.334 1,274,283 -6,304 0.08% 8,071,757
2018-04-26 2018-04-24 6.317 1,280,587 -10,315 0.08% 8,089,343
2018-04-25 2018-04-23 6.195 1,290,902 +37,822 0.08% 7,996,818
2018-04-20 2018-04-18 6.701 1,253,080 -12,607 0.08% 8,396,641
2018-04-19 2018-04-17 6.422 1,265,687 -27,507 0.08% 8,127,738
2018-04-18 2018-04-16 6.474 1,293,194 +85,959 0.08% 8,372,076
2018-04-17 2018-04-13 6.544 1,207,235 -11,461 0.08% 7,899,847
2018-04-16 2018-04-12 6.544 1,218,696 +11,461 0.08% 7,974,845
2018-04-13 2018-04-11 6.701 1,207,235 +59,026 0.08% 8,089,443
2018-04-12 2018-04-10 7.102 1,148,209 -11,461 0.07% 8,154,755
2018-04-11 2018-04-09 6.997 1,159,670 -28,080 0.07% 8,114,736
2018-04-10 2018-04-06 6.544 1,187,750 +12,607 0.07% 7,772,342
2018-04-06 2018-04-03 6.701 1,175,143 -5,731 0.07% 7,874,401
2018-04-04 2018-03-29 6.561 1,180,874 -7,449 0.07% 7,747,953
2018-03-29 2018-03-27 6.806 1,188,323 +14,326 0.07% 8,087,135
2018-03-28 2018-03-26 6.491 1,173,997 +7,450 0.07% 7,620,887
2018-03-27 2018-03-23 6.474 1,166,547 +6,877 0.07% 7,552,170
2018-03-23 2018-03-21 6.840 1,159,670 -5,158 0.07% 7,932,609
2018-03-22 2018-03-20 6.823 1,164,828 +5,158 0.07% 7,947,566
2018-03-21 2018-03-19 6.963 1,159,670 +4,584 0.07% 8,074,263
2018-03-19 2018-03-15 7.015 1,155,086 -12,034 0.07% 8,102,816
2018-03-16 2018-03-14 6.683 1,167,120 +5,731 0.07% 7,800,274
2018-03-15 2018-03-13 6.736 1,161,389 -2,293 0.07% 7,822,771
2018-03-13 2018-03-09 6.701 1,163,682 -5,730 0.07% 7,797,603
2018-03-12 2018-03-08 6.631 1,169,412 +10,315 0.07% 7,754,374
2018-03-09 2018-03-07 6.509 1,159,097 +11,461 0.07% 7,544,391
2018-03-08 2018-03-06 6.579 1,147,636 +5,731 0.07% 7,549,898
2018-03-07 2018-03-05 6.334 1,141,905 -5,731 0.07% 7,233,228
2018-03-05 2018-03-01 6.683 1,147,636 +15,473 0.07% 7,670,056
2018-03-01 2018-02-27 6.666 1,132,163 -20,057 0.07% 7,546,888
2018-02-28 2018-02-26 6.771 1,152,220 +8,596 0.07% 7,801,223
2018-02-27 2018-02-23 6.910 1,143,624 -14,327 0.07% 7,902,673
2018-02-26 2018-02-22 6.823 1,157,951 +25,788 0.07% 7,900,644
2018-02-22 2018-02-20 6.980 1,132,163 -5,731 0.07% 7,902,500
2018-02-21 2018-02-15 6.928 1,137,894 +5,731 0.07% 7,882,934
2018-02-12 2018-02-08 6.701 1,132,163 -17,192 0.07% 7,586,400
2018-02-08 2018-02-06 6.701 1,149,355 -16,619 0.07% 7,701,601
2018-02-05 2018-02-01 7.504 1,165,974 +16,619 0.07% 8,748,889
2018-02-02 2018-01-31 7.748 1,149,355 -27,507 0.07% 8,904,976
2018-02-01 2018-01-30 7.922 1,176,862 -12,034 0.07% 9,323,457
2018-01-31 2018-01-29 8.149 1,188,896 -7,450 0.07% 9,688,495
2018-01-30 2018-01-26 8.062 1,196,346 +9,742 0.07% 9,644,825
2018-01-29 2018-01-25 7.538 1,186,604 -5,731 0.07% 8,945,099
2018-01-26 2018-01-24 7.748 1,192,335 -34,384 0.07% 9,237,976
2018-01-25 2018-01-23 7.329 1,226,719 -29,369 0.08% 8,990,627
2018-01-24 2018-01-22 7.346 1,256,088 -28,654 0.08% 9,227,791
2018-01-23 2018-01-19 6.963 1,284,742 +2,866 0.08% 8,945,083
2018-01-22 2018-01-18 6.631 1,281,876 +48,137 0.08% 8,500,123
2018-01-19 2018-01-17 6.840 1,233,739 -5,730 0.08% 8,439,271
2018-01-18 2018-01-16 6.910 1,239,469 -17,192 0.08% 8,564,982
2018-01-17 2018-01-15 6.544 1,256,661 -9,743 0.08% 8,223,278
2018-01-16 2018-01-12 6.282 1,266,404 -25,214 0.08% 7,955,553
2018-01-12 2018-01-10 6.387 1,291,618 -11,462 0.08% 8,249,179
2018-01-10 2018-01-08 6.282 1,303,080 -5,730 0.08% 8,185,951
2018-01-09 2018-01-05 6.020 1,308,810 +25,214 0.08% 7,879,366
2018-01-05 2018-01-03 5.968 1,283,596 -11,461 0.08% 7,660,375
2018-01-04 2018-01-02 5.776 1,295,057 -5,157 0.08% 7,480,187
2018-01-03 2017-12-29 5.427 1,300,214 +10,888 0.08% 7,056,199
2018-01-02 2017-12-28 5.479 1,289,326 -1,719 0.08% 7,064,606
2017-12-27 2017-12-21 5.270 1,291,045 -17,192 0.08% 6,803,680
2017-12-22 2017-12-20 5.078 1,308,237 +8,596 0.08% 6,643,164
2017-12-20 2017-12-18 5.252 1,299,641 -5,731 0.08% 6,826,302
2017-12-18 2017-12-14 5.340 1,305,372 +9,742 0.08% 6,970,297
2017-12-15 2017-12-13 5.340 1,295,630 +5,731 0.08% 6,918,278
2017-12-14 2017-12-12 5.357 1,289,899 -5,731 0.08% 6,910,185
2017-12-13 2017-12-11 5.357 1,295,630 +6,877 0.08% 6,940,887
2017-12-12 2017-12-08 5.392 1,288,753 +18,338 0.08% 6,949,023
2017-12-11 2017-12-07 5.218 1,270,415 -32,665 0.08% 6,628,456
2017-12-08 2017-12-06 5.462 1,303,080 -5,730 0.08% 7,117,230
2017-12-07 2017-12-05 5.636 1,308,810 -12,035 0.08% 7,376,914
2017-12-06 2017-12-04 5.601 1,320,845 +12,035 0.08% 7,398,650
2017-12-05 2017-12-01 5.619 1,308,810 +2,865 0.08% 7,354,075
2017-12-04 2017-11-30 5.584 1,305,945 -11,461 0.08% 7,292,399
2017-11-24 2017-11-22 6.003 1,317,406 +11,461 0.08% 7,908,127
2017-11-22 2017-11-20 5.776 1,305,945 +8,596 0.08% 7,543,076
2017-11-21 2017-11-17 5.898 1,297,349 +16,046 0.08% 7,651,897
2017-11-20 2017-11-16 6.125 1,281,303 +5,730 0.08% 7,847,919
2017-11-17 2017-11-15 6.160 1,275,573 -12,607 0.08% 7,857,341
2017-11-16 2017-11-14 6.125 1,288,180 -28,653 0.08% 7,890,041
2017-11-15 2017-11-13 6.073 1,316,833 -5,731 0.08% 7,996,603
2017-11-14 2017-11-10 5.898 1,322,564 +28,653 0.08% 7,800,617
2017-11-10 2017-11-08 6.090 1,293,911 +11,462 0.08% 7,879,985
2017-11-09 2017-11-07 6.247 1,282,449 +1,719 0.08% 8,011,590
2017-11-08 2017-11-06 6.195 1,280,730 -13,754 0.08% 7,933,805
2017-11-07 2017-11-03 6.352 1,294,484 +24,069 0.08% 8,222,306
2017-11-06 2017-11-02 6.753 1,270,415 -22,923 0.08% 8,579,306
2017-11-03 2017-11-01 6.648 1,293,338 +17,192 0.08% 8,598,696
2017-11-02 2017-10-31 6.526 1,276,146 -93,982 0.08% 8,328,514
2017-11-01 2017-10-30 6.090 1,370,128 +5,730 0.09% 8,344,151
2017-10-31 2017-10-27 6.090 1,364,398 +71,060 0.09% 8,309,255
2017-10-30 2017-10-26 5.985 1,293,338 -151,862 0.08% 7,741,083
2017-10-27 2017-10-25 5.706 1,445,200 -13,754 0.09% 8,246,531
2017-10-26 2017-10-24 5.514 1,458,954 +24,642 0.09% 8,044,967
2017-10-25 2017-10-23 5.532 1,434,312 -28,653 0.09% 7,934,115
2017-10-24 2017-10-20 5.497 1,462,965 -6,304 0.09% 8,041,556
2017-10-23 2017-10-19 5.375 1,469,269 +17,192 0.09% 7,896,736
2017-10-20 2017-10-18 5.549 1,452,077 -8,596 0.09% 8,057,723
2017-10-19 2017-10-17 5.340 1,460,673 +68,768 0.09% 7,799,558
2017-10-18 2017-10-16 5.514 1,391,905 +28,653 0.09% 7,675,245
2017-10-16 2017-10-12 5.549 1,363,252 +9,742 0.09% 7,564,824
2017-10-13 2017-10-11 5.514 1,353,510 -12,034 0.08% 7,463,527
2017-10-12 2017-10-10 6.108 1,365,544 -45,845 0.09% 8,340,063
2017-10-11 2017-10-09 5.968 1,411,389 -13,754 0.09% 8,423,031
2017-10-10 2017-10-06 5.689 1,425,143 +17,192 0.09% 8,107,214
2017-10-09 2017-10-04 5.584 1,407,951 -65,902 0.09% 7,862,001
2017-10-06 2017-10-03 5.305 1,473,853 -14,327 0.09% 7,818,498
2017-10-04 2017-09-29 5.165 1,488,180 +25,788 0.09% 7,686,750
2017-10-03 2017-09-28 5.113 1,462,392 +108,882 0.09% 7,476,993
2017-09-29 2017-09-27 5.357 1,353,510 -5,730 0.08% 7,250,959
2017-09-28 2017-09-26 5.008 1,359,240 -12,035 0.08% 6,807,280
2017-09-27 2017-09-25 5.008 1,371,275 -11,461 0.09% 6,867,553
2017-09-26 2017-09-22 5.881 1,382,736 +32,092 0.09% 8,131,389
2017-09-25 2017-09-21 6.125 1,350,644 -34,957 0.08% 8,272,630
2017-09-22 2017-09-20 5.741 1,385,601 -20,058 0.09% 7,954,807
2017-09-21 2017-09-19 5.654 1,405,659 -14,326 0.09% 7,947,318
2017-09-20 2017-09-18 5.828 1,419,985 -40,115 0.09% 8,276,101
2017-09-19 2017-09-15 5.444 1,460,100 -1,719 0.09% 7,949,371
2017-09-18 2017-09-14 5.375 1,461,819 +60,172 0.09% 7,856,695
2017-09-12 2017-09-08 5.061 1,401,647 +11,461 0.09% 7,093,037
2017-09-11 2017-09-07 5.095 1,390,186 -31,518 0.09% 7,083,556
2017-09-05 2017-09-01 4.746 1,421,704 -2,866 0.09% 6,747,978
2017-09-01 2017-08-30 4.746 1,424,570 +14,327 0.09% 6,761,581
2017-08-31 2017-08-29 4.677 1,410,243 +8,596 0.09% 6,595,145
2017-08-30 2017-08-28 4.799 1,401,647 +1,719 0.09% 6,726,156
2017-08-28 2017-08-24 4.712 1,399,928 -17,192 0.09% 6,595,763
2017-08-21 2017-08-17 4.694 1,417,120 +8,596 0.09% 6,652,034
2017-08-18 2017-08-16 4.746 1,408,524 +3,439 0.09% 6,685,421
2017-08-15 2017-08-11 4.537 1,405,085 -2,866 0.09% 6,374,873
2017-08-14 2017-08-10 4.799 1,407,951 +14,327 0.09% 6,756,407
2017-08-11 2017-08-09 4.938 1,393,624 +11,461 0.09% 6,882,205
2017-08-08 2017-08-04 4.851 1,382,163 +16,046 0.09% 6,705,013
2017-08-01 2017-07-28 5.061 1,366,117 -4,585 0.09% 6,913,237
2017-07-31 2017-07-27 5.165 1,370,702 -5,730 0.09% 7,079,952
2017-07-25 2017-07-21 5.235 1,376,432 +16,046 0.09% 7,205,624
2017-07-24 2017-07-20 5.252 1,360,386 +4,011 0.08% 7,145,362
2017-07-20 2017-07-18 5.165 1,356,375 -11,461 0.08% 7,005,951
2017-07-19 2017-07-17 5.095 1,367,836 -4,585 0.09% 6,969,674
2017-07-18 2017-07-14 4.921 1,372,421 +12,035 0.09% 6,753,549
2017-07-11 2017-07-07 4.973 1,360,386 +17,765 0.08% 6,765,542
2017-07-10 2017-07-06 5.043 1,342,621 -5,731 0.08% 6,770,907
2017-07-06 2017-07-04 4.956 1,348,352 -12,607 0.08% 6,682,165
2017-07-05 2017-07-03 4.938 1,360,959 -32,092 0.09% 6,720,894
2017-07-04 2017-06-30 4.677 1,393,051 +20,630 0.09% 6,514,745
2017-07-03 2017-06-29 4.712 1,372,421 -11,461 0.09% 6,466,164
2017-06-21 2017-06-19 4.729 1,383,882 +8,023 0.09% 6,544,311
2017-06-19 2017-06-15 5.138 1,375,859 +59,844 0.09% 7,069,164
2017-06-16 2017-06-14 5.265 1,316,015 +14,371 0.09% 6,928,347
2017-06-15 2017-06-13 5.319 1,301,644 -5,527 0.08% 6,923,335
2017-06-14 2017-06-12 5.247 1,307,171 -5,527 0.08% 6,858,137
2017-06-13 2017-06-09 5.156 1,312,698 +14,371 0.09% 6,768,391
2017-06-09 2017-06-07 5.337 1,298,327 +2,211 0.08% 6,929,181
2017-06-08 2017-06-06 5.355 1,296,116 -13,819 0.08% 6,940,829
2017-06-02 2017-05-31 5.247 1,309,935 -11,055 0.08% 6,872,639
2017-06-01 2017-05-29 5.301 1,320,990 +11,055 0.09% 7,002,336
2017-05-31 2017-05-26 5.228 1,309,935 +11,055 0.08% 6,848,940
2017-05-29 2017-05-25 5.391 1,298,880 -553 0.08% 7,002,628
2017-05-26 2017-05-24 5.319 1,299,433 +5,528 0.08% 6,911,575
2017-05-24 2017-05-22 5.283 1,293,905 -5,528 0.08% 6,835,354
2017-05-23 2017-05-19 5.084 1,299,433 +11,055 0.08% 6,605,961
2017-05-22 2017-05-18 4.957 1,288,378 -17,135 0.08% 6,386,599
2017-05-19 2017-05-17 4.830 1,305,513 +6,633 0.08% 6,306,207
2017-05-18 2017-05-16 4.776 1,298,880 +5,528 0.08% 6,203,671
2017-05-17 2017-05-15 4.849 1,293,352 +16,582 0.08% 6,270,863
2017-05-16 2017-05-12 5.011 1,276,770 -16,582 0.08% 6,398,353
2017-05-11 2017-05-09 4.722 1,293,352 -16,030 0.08% 6,107,072
2017-04-28 2017-04-26 4.559 1,309,382 +16,582 0.08% 5,969,565
2017-04-27 2017-04-25 4.613 1,292,800 -8,291 0.08% 5,964,133
2017-04-25 2017-04-21 4.577 1,301,091 -5,527 0.08% 5,955,305
2017-04-24 2017-04-20 4.559 1,306,618 +6,633 0.08% 5,956,964
2017-04-21 2017-04-19 4.631 1,299,985 -6,633 0.08% 6,020,798
2017-04-20 2017-04-18 4.487 1,306,618 +7,738 0.08% 5,862,409
2017-04-19 2017-04-13 4.867 1,298,880 +24,874 0.08% 6,321,165
2017-04-13 2017-04-11 4.758 1,274,006 +25,979 0.08% 6,061,820
2017-04-11 2017-04-07 5.084 1,248,027 -118,840 0.08% 6,344,627
2017-04-07 2017-04-05 4.179 1,366,867 -114,418 0.09% 5,712,340
2017-04-06 2017-04-03 3.817 1,481,285 +105,021 0.10% 5,654,535
2017-04-03 2017-03-30 3.781 1,376,264 +12,160 0.09% 5,203,839
2017-03-30 2017-03-28 3.872 1,364,104 -88,439 0.09% 5,281,254
2017-03-29 2017-03-27 3.673 1,452,543 +116,077 0.09% 5,334,587
2017-03-28 2017-03-24 3.962 1,336,466 +5,527 0.09% 5,295,144
2017-03-27 2017-03-23 4.016 1,330,939 -16,582 0.09% 5,345,482
2017-03-24 2017-03-22 3.944 1,347,521 -49,747 0.09% 5,314,566
2017-03-22 2017-03-20 3.872 1,397,268 -5,528 0.09% 5,409,651
2017-03-15 2017-03-13 3.980 1,402,796 -32,059 0.09% 5,583,326
2017-03-14 2017-03-10 3.835 1,434,855 +11,055 0.09% 5,503,255
2017-03-13 2017-03-09 3.854 1,423,800 +22,110 0.09% 5,486,614
2017-03-10 2017-03-08 3.908 1,401,690 -11,055 0.09% 5,477,489
2017-03-06 2017-03-02 3.745 1,412,745 -11,055 0.09% 5,290,661
2017-03-03 2017-03-01 3.980 1,423,800 +22,110 0.09% 5,666,925
2017-03-02 2017-02-28 4.016 1,401,690 -22,663 0.09% 5,629,641
2017-03-01 2017-02-27 4.016 1,424,353 +9,950 0.09% 5,720,663
2017-02-28 2017-02-24 3.817 1,414,403 +1,658 0.09% 5,399,225
2017-02-27 2017-02-23 3.799 1,412,745 -3,317 0.09% 5,367,337
2017-02-24 2017-02-22 3.908 1,416,062 -17,687 0.09% 5,533,651
2017-02-20 2017-02-16 3.419 1,433,749 +5,527 0.09% 4,902,422
2017-02-17 2017-02-15 3.510 1,428,222 -17,135 0.09% 5,012,718
2017-02-16 2017-02-14 3.492 1,445,357 -5,528 0.09% 5,046,709
2017-02-15 2017-02-13 3.437 1,450,885 -174,114 0.09% 4,987,264
2017-02-14 2017-02-10 3.437 1,624,999 -378,630 0.11% 5,585,763
2017-02-13 2017-02-09 3.474 2,003,629 -41,456 0.13% 6,959,761
2017-02-10 2017-02-08 3.347 2,045,085 -121,603 0.13% 6,844,770
2017-02-09 2017-02-07 3.057 2,166,688 -245,971 0.14% 6,624,588
2017-02-08 2017-02-06 3.003 2,412,659 +49,747 0.16% 7,245,691
2017-02-06 2017-02-02 3.076 2,362,912 +1,105 0.15% 7,267,286
2017-02-02 2017-01-27 3.130 2,361,807 +55,274 0.15% 7,392,074
2017-02-01 2017-01-25 3.166 2,306,533 +116,629 0.15% 7,302,533
2017-01-26 2017-01-24 3.202 2,189,904 +225,520 0.14% 7,012,520
2017-01-25 2017-01-23 3.202 1,964,384 +48,089 0.13% 6,290,359
2017-01-19 2017-01-17 3.148 1,916,295 +16,029 0.12% 6,032,362
2017-01-16 2017-01-12 3.238 1,900,266 -6,632 0.12% 6,153,798
2017-01-13 2017-01-11 3.202 1,906,898 +27,637 0.12% 6,106,277
2017-01-12 2017-01-10 3.275 1,879,261 +55,274 0.12% 6,153,773
2017-01-11 2017-01-09 3.275 1,823,987 +27,637 0.12% 5,972,774
2016-12-30 2016-12-28 3.528 1,796,350 -165,823 0.12% 6,337,257
2016-12-20 2016-12-16 3.474 1,962,173 +11,055 0.13% 6,815,760
2016-12-14 2016-12-12 3.582 1,951,118 -11,055 0.13% 6,989,152
2016-12-09 2016-12-07 3.709 1,962,173 +11,055 0.13% 7,277,244
2016-12-08 2016-12-06 3.763 1,951,118 -100,047 0.13% 7,342,140
2016-12-07 2016-12-05 3.745 2,051,165 -55,274 0.13% 7,681,512
2016-12-05 2016-12-01 3.727 2,106,439 -24,874 0.14% 7,850,402
2016-11-29 2016-11-25 3.673 2,131,313 +11,055 0.14% 7,827,428
2016-11-24 2016-11-22 3.564 2,120,258 +27,637 0.14% 7,556,675
2016-11-23 2016-11-21 3.546 2,092,621 +11,055 0.14% 7,420,317
2016-11-17 2016-11-15 3.600 2,081,566 +11,055 0.13% 7,494,092
2016-11-11 2016-11-09 3.564 2,070,511 +38,692 0.13% 7,379,375
2016-11-08 2016-11-04 3.564 2,031,819 +16,583 0.13% 7,241,475
2016-11-07 2016-11-03 3.600 2,015,236 +27,637 0.13% 7,255,290
2016-11-03 2016-11-01 3.564 1,987,599 +121,604 0.13% 7,083,873
2016-11-02 2016-10-31 3.600 1,865,995 +33,164 0.12% 6,717,990
2016-10-31 2016-10-27 3.636 1,832,831 +11,055 0.12% 6,664,910
2016-10-28 2016-10-26 3.618 1,821,776 +55,275 0.12% 6,591,750
2016-10-27 2016-10-25 3.709 1,766,501 +7,738 0.11% 6,551,542
2016-10-25 2016-10-20 3.745 1,758,763 +16,582 0.11% 6,586,481
2016-10-24 2016-10-19 3.745 1,742,181 +5,528 0.11% 6,524,382
2016-10-20 2016-10-18 3.799 1,736,653 +22,109 0.11% 6,597,936
2016-10-19 2016-10-17 3.745 1,714,544 +38,693 0.11% 6,420,883
2016-10-18 2016-10-14 3.908 1,675,851 +11,054 0.11% 6,548,848
2016-10-14 2016-10-12 3.998 1,664,797 +11,055 0.11% 6,656,246
2016-10-12 2016-10-07 4.053 1,653,742 +11,055 0.11% 6,701,801
2016-10-04 2016-09-30 4.071 1,642,687 +22,110 0.11% 6,686,720
2016-09-30 2016-09-28 4.143 1,620,577 +11,055 0.10% 6,713,994
2016-09-29 2016-09-27 4.107 1,609,522 +22,110 0.10% 6,609,956
2016-09-28 2016-09-26 4.179 1,587,412 +11,055 0.10% 6,634,030
2016-09-27 2016-09-23 4.252 1,576,357 -44,220 0.10% 6,701,904
2016-09-26 2016-09-22 4.288 1,620,577 -22,110 0.10% 6,948,544
2016-09-23 2016-09-21 4.342 1,642,687 +22,110 0.11% 7,132,501
2016-09-22 2016-09-20 4.270 1,620,577 +184,064 0.10% 6,919,225
2016-09-19 2016-09-14 3.962 1,436,513 +16,582 0.09% 5,691,536
2016-09-15 2016-09-13 4.053 1,419,931 +16,582 0.09% 5,754,281
2016-09-14 2016-09-12 4.125 1,403,349 +11,055 0.09% 5,788,637
2016-09-13 2016-09-09 4.252 1,392,294 -552 0.09% 5,919,358
2016-09-12 2016-09-08 4.197 1,392,846 -16,583 0.09% 5,846,108
2016-09-09 2016-09-07 4.197 1,409,429 -5,527 0.09% 5,915,711
2016-09-08 2016-09-06 4.107 1,414,956 -49,747 0.09% 5,810,916
2016-09-05 2016-09-01 4.053 1,464,703 +6,080 0.09% 5,935,720
2016-09-01 2016-08-30 4.143 1,458,623 +66,329 0.09% 6,043,024
2016-08-30 2016-08-26 4.233 1,392,294 +33,165 0.09% 5,894,169
2016-08-29 2016-08-25 4.215 1,359,129 +55,274 0.09% 5,729,179
2016-08-25 2016-08-23 4.396 1,303,855 +63,566 0.08% 5,732,068
2016-08-22 2016-08-18 4.523 1,240,289 +6,633 0.08% 5,609,688
2016-08-18 2016-08-16 4.523 1,233,656 -5,527 0.08% 5,579,687
2016-08-17 2016-08-15 4.451 1,239,183 -24,321 0.08% 5,515,010
2016-08-16 2016-08-12 4.378 1,263,504 +11,055 0.08% 5,531,817
2016-08-12 2016-08-10 4.342 1,252,449 -16,583 0.08% 5,438,099
2016-08-11 2016-08-09 4.306 1,269,032 +12,161 0.08% 5,464,184
2016-08-10 2016-08-08 4.233 1,256,871 +34,270 0.08% 5,320,866
2016-08-01 2016-07-28 4.215 1,222,601 +11,055 0.08% 5,153,668
2016-07-27 2016-07-25 4.559 1,211,546 +11,055 0.08% 5,523,524
2016-07-25 2016-07-21 4.523 1,200,491 +17,135 0.08% 5,429,686
2016-07-20 2016-07-18 4.722 1,183,356 +4,974 0.08% 5,587,682
2016-07-18 2016-07-14 4.776 1,178,382 +22,110 0.08% 5,628,152
2016-07-15 2016-07-13 4.794 1,156,272 +6,633 0.07% 5,543,470
2016-07-13 2016-07-11 4.812 1,149,639 -5,527 0.07% 5,532,468
2016-07-11 2016-07-07 4.794 1,155,166 +1,658 0.07% 5,538,167
2016-07-07 2016-07-05 4.975 1,153,508 -6,633 0.07% 5,738,906
2016-07-04 2016-06-29 4.758 1,160,141 +8,844 0.08% 5,520,041
2016-06-16 2016-06-14 4.812 1,151,297 +4,422 0.07% 5,540,447
2016-06-15 2016-06-13 4.812 1,146,875 +2,211 0.07% 5,519,167
2016-06-14 2016-06-10 4.957 1,144,664 +5,527 0.07% 5,674,196
2016-06-10 2016-06-07 4.921 1,139,137 -43,114 0.07% 5,605,581
2016-06-06 2016-06-02 4.704 1,182,251 -11,055 0.08% 5,561,076
2016-06-03 2016-06-01 4.758 1,193,306 -11,055 0.08% 5,677,843
2016-06-02 2016-05-31 4.577 1,204,361 -55,274 0.08% 5,512,556
2016-06-01 2016-05-30 4.432 1,259,635 -11,055 0.08% 5,583,244
2016-05-31 2016-05-27 4.324 1,270,690 -11,055 0.08% 5,494,312
2016-05-27 2016-05-25 4.306 1,281,745 +11,055 0.08% 5,518,923
2016-05-26 2016-05-24 4.270 1,270,690 +11,055 0.08% 5,425,345
2016-05-20 2016-05-18 4.342 1,259,635 +11,055 0.08% 5,469,300
2016-05-18 2016-05-16 4.505 1,248,580 +22,110 0.08% 5,624,598
2016-05-16 2016-05-12 4.758 1,226,470 -207,279 0.08% 5,835,640
2016-05-05 2016-05-03 4.830 1,433,749 +80,700 0.09% 6,925,644
2016-05-04 2016-04-29 4.975 1,353,049 -186,275 0.09% 6,731,657
2016-05-03 2016-04-28 5.102 1,539,324 +55,275 0.10% 7,853,350
2016-04-29 2016-04-27 5.482 1,484,049 -116,076 0.10% 8,135,170
2016-04-28 2016-04-26 6.061 1,600,125 -646,158 0.10% 9,697,829
2016-04-27 2016-04-25 5.844 2,246,283 -585,909 0.15% 13,126,314
2016-04-26 2016-04-22 5.681 2,832,192 -877,205 0.18% 16,088,966
2016-04-25 2016-04-21 5.355 3,709,397 +8,291 0.24% 19,864,188
2016-04-22 2016-04-20 5.247 3,701,106 -11,055 0.24% 19,418,036
2016-04-21 2016-04-19 5.337 3,712,161 +33,427 0.24% 19,811,830
2016-04-19 2016-04-15 5.337 3,678,734 +22,110 0.24% 19,633,430
2016-04-15 2016-04-13 5.446 3,656,624 -106,127 0.24% 19,912,353
2016-04-14 2016-04-12 5.409 3,762,751 +18,241 0.24% 20,354,126
2016-04-13 2016-04-11 5.446 3,744,510 -42,009 0.24% 20,390,941
2016-04-12 2016-04-08 4.812 3,786,519 -13,266 0.25% 18,222,064
2016-04-11 2016-04-07 4.704 3,799,785 -22,110 0.25% 17,873,440
2016-04-08 2016-04-06 4.740 3,821,895 -38,692 0.25% 18,115,729
2016-04-06 2016-04-01 4.324 3,860,587 -11,055 0.25% 16,692,717
2016-03-31 2016-03-29 4.071 3,871,642 -7,738 0.25% 15,759,901
2016-03-30 2016-03-24 4.233 3,879,380 +7,738 0.25% 16,423,056
2016-03-24 2016-03-22 4.324 3,871,642 +2,211 0.25% 16,740,517
2016-03-23 2016-03-21 4.595 3,869,431 +8,844 0.25% 17,781,017
2016-03-22 2016-03-18 4.541 3,860,587 -3,316 0.25% 17,530,845
2016-03-17 2016-03-15 4.523 3,863,903 +3,316 0.25% 17,475,999
2016-03-16 2016-03-14 4.595 3,860,587 +15,477 0.25% 17,740,377
2016-03-15 2016-03-11 4.451 3,845,110 -5,527 0.25% 17,112,744
2016-03-14 2016-03-10 4.252 3,850,637 -48,642 0.25% 16,371,038
2016-03-11 2016-03-09 4.197 3,899,279 -55,274 0.25% 16,366,209
2016-03-10 2016-03-08 4.306 3,954,553 +22,109 0.26% 17,027,471
2016-03-09 2016-03-07 4.378 3,932,444 -3,316 0.25% 17,216,850
2016-03-08 2016-03-04 4.233 3,935,760 +13,266 0.25% 16,661,736
2016-03-07 2016-03-03 4.161 3,922,494 +11,055 0.25% 16,321,719
2016-03-04 2016-03-02 4.161 3,911,439 -8,291 0.25% 16,275,719
2016-03-03 2016-03-01 3.872 3,919,730 -22,110 0.25% 15,175,594
2016-03-02 2016-02-29 3.817 3,941,840 +11,055 0.26% 15,047,253
2016-03-01 2016-02-26 3.781 3,930,785 +11,055 0.25% 14,862,825
2016-02-29 2016-02-25 3.835 3,919,730 +22,109 0.25% 15,033,766
2016-02-25 2016-02-23 4.053 3,897,621 +24,321 0.25% 15,795,137
2016-02-24 2016-02-22 4.053 3,873,300 +74,621 0.25% 15,696,576
2016-02-18 2016-02-16 3.926 3,798,679 -11,055 0.25% 14,913,106
2016-02-17 2016-02-15 3.872 3,809,734 -33,165 0.25% 14,749,735
2016-02-11 2016-02-04 3.998 3,842,899 +55,274 0.25% 15,364,804
2016-02-03 2016-02-01 4.071 3,787,625 -38,692 0.25% 15,417,902
2016-02-02 2016-01-29 3.944 3,826,317 +93,967 0.25% 15,090,833
2016-02-01 2016-01-28 3.890 3,732,350 +55,274 0.24% 14,517,660
2016-01-27 2016-01-25 4.053 3,677,076 +35,929 0.24% 14,901,377
2016-01-26 2016-01-22 4.053 3,641,147 +38,692 0.24% 14,755,775
2016-01-25 2016-01-21 4.197 3,602,455 +5,527 0.23% 15,120,367
2016-01-21 2016-01-19 4.469 3,596,928 +110,549 0.23% 16,073,279
2016-01-19 2016-01-15 4.053 3,486,379 +49,747 0.23% 14,128,576
2016-01-18 2016-01-14 4.324 3,436,632 +187,933 0.22% 14,859,586
2016-01-15 2016-01-13 4.324 3,248,699 +66,329 0.21% 14,046,986
2016-01-14 2016-01-12 4.469 3,182,370 +55,275 0.21% 14,220,780
2016-01-13 2016-01-11 4.577 3,127,095 +66,329 0.20% 14,313,221
2016-01-12 2016-01-08 4.830 3,060,766 +27,637 0.20% 14,784,859
2016-01-11 2016-01-07 4.939 3,033,129 +55,275 0.20% 14,980,604
2016-01-08 2016-01-06 5.192 2,977,854 +16,582 0.19% 15,461,837
2016-01-07 2016-01-05 5.174 2,961,272 +34,823 0.19% 15,322,164
2016-01-06 2016-01-04 5.102 2,926,449 +11,055 0.19% 14,930,208
2016-01-05 2015-12-31 5.464 2,915,394 +160,296 0.19% 15,928,687
2016-01-04 2015-12-29 5.699 2,755,098 +27,637 0.18% 15,700,858
2015-12-30 2015-12-28 5.735 2,727,461 +27,637 0.18% 15,642,047
2015-12-28 2015-12-22 5.500 2,699,824 -6,633 0.17% 14,848,577
2015-12-23 2015-12-21 5.446 2,706,457 +63,013 0.18% 14,738,165
2015-12-22 2015-12-18 5.228 2,643,444 +517,369 0.17% 13,821,136
2015-12-21 2015-12-17 5.427 2,126,075 +194,566 0.14% 11,539,198
2015-12-18 2015-12-16 5.446 1,931,509 +22,109 0.13% 10,518,142
2015-12-16 2015-12-14 5.608 1,909,400 +812,534 0.12% 10,708,642
2015-12-15 2015-12-11 5.608 1,096,866 +11,055 0.07% 6,151,642
2015-12-14 2015-12-10 5.626 1,085,811 +12,161 0.07% 6,109,285
2015-12-11 2015-12-09 5.844 1,073,650 -5,528 0.07% 6,273,950
2015-12-10 2015-12-08 5.862 1,079,178 -33,164 0.07% 6,325,777
2015-12-09 2015-12-07 5.898 1,112,342 +16,582 0.07% 6,560,421
2015-12-08 2015-12-04 5.916 1,095,760 -11,608 0.07% 6,482,447
2015-12-04 2015-12-02 6.151 1,107,368 -5,527 0.07% 6,811,561
2015-12-03 2015-12-01 5.880 1,112,895 -3,869 0.07% 6,543,549
2015-11-30 2015-11-26 6.079 1,116,764 -27,638 0.07% 6,788,541
2015-11-27 2015-11-25 6.169 1,144,402 +48,089 0.07% 7,060,066
2015-11-25 2015-11-23 5.807 1,096,313 +11,055 0.07% 6,366,715
2015-11-23 2015-11-19 5.862 1,085,258 +6,633 0.07% 6,361,416
2015-11-19 2015-11-17 5.626 1,078,625 +8,291 0.07% 6,068,854
2015-11-18 2015-11-16 5.663 1,070,334 -11,055 0.07% 6,060,932
2015-11-16 2015-11-12 5.825 1,081,389 -60,802 0.07% 6,299,609
2015-11-12 2015-11-10 5.807 1,142,191 +66,330 0.07% 6,633,146
2015-11-11 2015-11-09 6.079 1,075,861 -5,528 0.07% 6,539,902
2015-11-06 2015-11-04 6.260 1,081,389 +2,211 0.07% 6,769,145
2015-11-05 2015-11-03 5.898 1,079,178 -68,540 0.07% 6,364,825
2015-11-04 2015-11-02 5.825 1,147,718 -27,637 0.07% 6,686,007
2015-11-03 2015-10-30 5.952 1,175,355 +5,527 0.08% 6,995,854
2015-11-02 2015-10-29 6.151 1,169,828 -6,080 0.08% 7,195,761
2015-10-30 2015-10-28 6.006 1,175,908 -55,274 0.08% 7,062,968
2015-10-29 2015-10-27 5.934 1,231,182 +5,527 0.08% 7,305,869
2015-10-27 2015-10-23 6.079 1,225,655 +30,401 0.08% 7,450,464
2015-10-26 2015-10-22 6.260 1,195,254 +27,637 0.08% 7,481,903
2015-10-23 2015-10-20 6.459 1,167,617 +110,549 0.08% 7,541,269
2015-10-16 2015-10-14 6.622 1,057,068 +2,764 0.08% 6,999,384
2015-10-09 2015-10-07 6.875 1,054,304 -5,528 0.08% 7,248,118
2015-10-08 2015-10-06 6.622 1,059,832 +5,528 0.08% 7,017,685
2015-10-02 2015-09-29 6.567 1,054,304 +2,763 0.08% 6,923,860
2015-09-21 2015-09-17 6.947 1,051,541 -113,312 0.08% 7,305,219
2015-09-18 2015-09-16 6.549 1,164,853 -2,764 0.08% 7,628,787
2015-09-15 2015-09-11 6.386 1,167,617 +22,110 0.08% 7,456,773
2015-09-10 2015-09-08 5.988 1,145,507 -68,540 0.08% 6,859,643
2015-09-09 2015-09-07 5.753 1,214,047 -42,009 0.09% 6,984,550
2015-09-08 2015-09-04 5.626 1,256,056 +5,527 0.09% 7,067,164
2015-09-02 2015-08-31 6.169 1,250,529 +58,039 0.09% 7,714,787
2015-09-01 2015-08-28 6.585 1,192,490 +110,548 0.09% 7,852,933
2015-08-31 2015-08-27 6.459 1,081,942 +96,731 0.08% 6,987,921
2015-08-27 2015-08-25 6.314 985,211 -11,055 0.07% 6,220,574
2015-08-26 2015-08-24 5.789 996,266 -55,275 0.07% 5,767,679
2015-08-25 2015-08-21 6.006 1,051,541 +82,912 0.08% 6,315,970
2015-08-19 2015-08-17 7.255 968,629 -38,692 0.07% 7,027,124
2015-08-18 2015-08-14 7.363 1,007,321 -27,637 0.07% 7,417,167
2015-08-17 2015-08-13 7.291 1,034,958 +2,763 0.07% 7,545,770
2015-08-14 2015-08-12 7.237 1,032,195 +2,764 0.07% 7,469,603
2015-08-07 2015-08-05 7.906 1,029,431 -2,764 0.07% 8,138,689
2015-08-06 2015-08-04 7.454 1,032,195 -1,658 0.07% 7,693,691
2015-08-05 2015-08-03 7.345 1,033,853 -12,160 0.07% 7,593,825
2015-08-04 2015-07-31 8.069 1,046,013 -55,275 0.08% 8,440,103
2015-08-03 2015-07-30 7.834 1,101,288 +13,819 0.08% 8,627,095
2015-07-31 2015-07-29 8.177 1,087,469 -27,637 0.08% 8,892,648
2015-07-24 2015-07-22 9.824 1,115,106 -27,637 0.08% 10,954,480
2015-07-22 2015-07-20 9.679 1,142,743 -5,528 0.08% 11,060,586
2015-07-20 2015-07-16 9.390 1,148,271 -52,511 0.08% 10,781,707
2015-07-15 2015-07-13 9.733 1,200,782 -16,582 0.09% 11,687,516
2015-07-14 2015-07-10 8.774 1,217,364 +157,532 0.09% 10,681,641
2015-07-13 2015-07-09 8.159 1,059,832 +77,384 0.08% 8,647,476
2015-07-10 2015-07-08 5.934 982,448 +116,077 0.07% 5,829,874
2015-07-08 2015-07-06 8.159 866,371 -28,743 0.06% 7,068,972
2015-07-07 2015-07-03 9.064 895,114 +16,582 0.06% 8,113,194
2015-07-06 2015-07-02 10.131 878,532 -49,747 0.06% 8,900,643
2015-07-03 2015-06-30 10.873 928,279 -16,582 0.07% 10,093,198
2015-07-02 2015-06-29 10.366 944,861 +22,110 0.07% 9,794,862
2015-06-30 2015-06-26 11.235 922,751 +11,055 0.07% 10,366,972
2015-06-25 2015-06-23 12.139 911,696 -22,110 0.07% 11,067,470
2015-06-24 2015-06-22 11.669 933,806 +2,764 0.07% 10,896,629
2015-06-22 2015-06-18 11.778 931,042 +35,928 0.07% 10,965,440
2015-06-17 2015-06-15 12.139 895,114 +76,831 0.06% 10,866,174
2015-06-16 2015-06-12 12.664 818,283 +2,764 0.06% 10,362,806
2015-06-15 2015-06-11 12.357 815,519 -3,869 0.06% 10,076,984
2015-06-12 2015-06-10 12.103 819,388 -3,317 0.06% 9,917,255
2015-06-10 2015-06-08 12.393 822,705 -8,843 0.06% 10,195,546
2015-06-09 2015-06-05 12.972 831,548 +5,527 0.06% 10,786,543
2015-06-08 2015-06-04 13.388 826,021 +8,844 0.06% 11,058,560
2015-06-05 2015-06-03 13.442 817,177 +55,274 0.06% 10,984,511
2015-06-04 2015-06-02 13.967 761,903 +8,292 0.05% 10,641,253
2015-06-02 2015-05-29 14.473 753,611 -77,385 0.05% 10,907,193
2015-06-01 2015-05-28 14.220 830,996 -420,085 0.06% 11,816,729
2015-05-29 2015-05-27 14.075 1,251,081 +44,219 0.09% 17,609,248
2015-05-28 2015-05-26 14.093 1,206,862 +8,844 0.09% 17,008,690
2015-05-27 2015-05-22 13.786 1,198,018 +4,975 0.09% 16,515,590
2015-05-26 2015-05-21 13.695 1,193,043 +35,928 0.09% 16,339,086
2015-05-22 2015-05-20 14.057 1,157,115 +337,174 0.09% 16,265,721
2015-05-21 2015-05-19 13.894 819,941 +5,528 0.06% 11,392,515
2015-05-20 2015-05-18 14.075 814,413 +14,371 0.06% 11,463,047
2015-05-18 2015-05-14 14.347 800,042 -110,549 0.06% 11,477,882
2015-05-14 2015-05-12 13.786 910,591 -9,396 0.10% 12,553,190
2015-05-13 2015-05-11 14.166 919,987 +21,557 0.10% 13,032,245
2015-05-12 2015-05-08 13.587 898,430 +38,139 0.10% 12,206,748
2015-05-11 2015-05-07 12.917 860,291 -2,764 0.09% 11,112,695
2015-05-08 2015-05-06 12.899 863,055 -66,329 0.09% 11,132,784
2015-05-07 2015-05-05 13.551 929,384 +110,549 0.10% 12,593,684
2015-05-06 2015-05-04 14.745 818,835 +21,557 0.09% 12,073,406
2015-05-05 2015-04-30 14.347 797,278 -442 0.08% 11,438,228
2015-04-30 2015-04-28 12.646 797,720 +5,527 0.08% 10,087,962
2015-04-29 2015-04-27 13.171 792,193 +5,527 0.08% 10,433,696
2015-04-28 2015-04-24 12.972 786,666 +8,292 0.08% 10,204,349
2015-04-27 2015-04-23 12.013 778,374 -5,528 0.08% 9,350,443
2015-04-24 2015-04-22 11.922 783,902 +49,747 0.08% 9,345,940
2015-04-21 2015-04-17 11.307 734,155 -22,110 0.08% 8,301,251
2015-04-20 2015-04-16 11.199 756,265 +21,005 0.08% 8,469,162
2015-04-17 2015-04-15 10.131 735,260 +38,692 0.08% 7,449,116
2015-04-16 2015-04-14 10.656 696,568 +40,903 0.08% 7,422,575
2015-04-15 2015-04-13 10.674 655,665 +210,595 0.07% 6,998,578
2015-04-14 2015-04-10 9.245 445,070 +335,516 0.05% 4,114,575
2015-04-13 2015-04-09 8.738 109,554 +11,055 0.01% 957,307
2015-04-10 2015-04-08 8.268 98,499 +11,055 0.01% 814,374
2015-04-09 2015-04-02 8.177 87,444 -11,055 0.01% 715,063
2015-03-31 2015-03-27 8.503 98,499 +5,527 0.01% 837,540
2015-03-04 2015-03-02 9.227 92,972 -14,647 0.01% 857,824
2015-02-25 2015-02-23 8.575 107,619 -5,528 0.02% 922,875
2015-02-17 2015-02-13 7.942 113,147 -232,152 0.02% 898,635
2015-02-16 2015-02-12 7.020 345,299 -193,461 0.05% 2,423,834
2015-02-13 2015-02-11 6.676 538,760 -193,460 0.08% 3,596,644
2015-02-12 2015-02-10 6.350 732,220 -128,237 0.11% 4,649,695
2015-02-11 2015-02-09 6.332 860,457 -153,110 0.13% 5,448,450
2015-02-10 2015-02-06 6.278 1,013,567 +11,055 0.15% 6,362,938
2015-02-09 2015-02-05 6.151 1,002,512 -55,275 0.15% 6,166,579
2015-02-06 2015-02-04 6.296 1,057,787 -18,240 0.16% 6,659,678
2015-02-02 2015-01-29 5.446 1,076,027 +9,949 0.16% 5,859,566
2015-01-30 2015-01-28 5.373 1,066,078 +12,713 0.16% 5,728,240
2015-01-28 2015-01-26 5.554 1,053,365 -5,527 0.16% 5,850,501
2015-01-27 2015-01-23 5.590 1,058,892 +5,527 0.16% 5,919,512
2015-01-26 2015-01-22 5.608 1,053,365 +23,216 0.16% 5,907,672
2015-01-21 2015-01-19 5.554 1,030,149 -16,583 0.16% 5,721,557
2015-01-15 2015-01-13 5.608 1,046,732 -5,527 0.17% 5,870,471
2015-01-13 2015-01-09 5.645 1,052,259 -1,658 0.17% 5,939,543
2015-01-12 2015-01-08 5.681 1,053,917 -20,452 0.17% 5,987,036
2015-01-07 2015-01-05 5.681 1,074,369 -88,439 0.17% 6,103,218
2015-01-06 2015-01-02 5.645 1,162,808 -2,764 0.18% 6,563,544
2015-01-05 2014-12-31 5.572 1,165,572 +356,520 0.18% 6,494,797
2015-01-02 2014-12-29 4.975 809,052 +198,988 0.13% 4,025,176
2014-12-30 2014-12-24 4.794 610,064 +77,384 0.10% 2,924,806
2014-12-29 2014-12-22 4.812 532,680 +18,241 0.08% 2,563,444
2014-12-22 2014-12-18 4.776 514,439 +10,502 0.08% 2,457,048
2014-12-19 2014-12-17 4.794 503,937 +27,637 0.08% 2,416,005
2014-12-17 2014-12-15 4.903 476,300 +27,638 0.08% 2,335,208
2014-12-16 2014-12-12 5.102 448,662 +28,742 0.07% 2,288,992
2014-12-12 2014-12-10 5.301 419,920 +41,456 0.07% 2,225,922
2014-12-10 2014-12-08 5.500 378,464 +27,637 0.06% 2,081,488
2014-12-04 2014-12-02 5.536 350,827 +182,406 0.06% 1,942,183
2014-12-03 2014-12-01 5.645 168,421 -2,764 0.03% 950,663
2014-11-21 2014-11-19 5.427 171,185 -35,928 0.03% 929,101
2014-11-20 2014-11-18 5.391 207,113 -51,958 0.03% 1,116,605
2014-11-18 2014-11-14 5.482 259,071 -75,173 0.04% 1,420,160
2014-10-31 2014-10-29 5.373 334,244 +129,342 0.05% 1,795,957
2014-10-29 2014-10-27 5.319 204,902 -1,659 0.03% 1,089,856
2014-10-22 2014-10-20 5.319 206,561 +25,427 0.03% 1,098,681
2014-10-20 2014-10-16 5.373 181,134 -2,764 0.03% 973,267
2014-10-17 2014-10-15 5.391 183,898 +11,055 0.03% 991,446
2014-10-10 2014-10-08 5.536 172,843 +2,764 0.03% 956,861
2014-10-07 2014-10-03 5.572 170,079 -2,764 0.03% 947,714
2014-08-15 2014-08-13 7.074 172,843 +60,802 0.03% 1,222,656
2014-06-10 2014-06-06 6.370 112,041 +1,619 0.02% 713,681
2014-06-03 2014-05-29 6.003 110,422 -5,448 0.02% 662,828
2014-05-27 2014-05-23 6.278 115,870 +2,724 0.02% 727,436
2014-05-26 2014-05-22 6.131 113,146 -2,724 0.02% 693,718
2014-05-23 2014-05-21 5.984 115,870 -10,895 0.02% 693,404
2014-05-09 2014-05-07 6.150 126,765 -2,724 0.02% 779,546
2014-04-24 2014-04-22 6.682 129,489 -5,447 0.02% 865,230
2014-04-17 2014-04-15 6.737 134,936 -2,724 0.02% 909,058
2014-04-10 2014-04-08 7.269 137,660 -5,448 0.02% 1,000,692
2014-04-08 2014-04-04 7.196 143,108 +2,724 0.02% 1,029,787
2014-04-04 2014-04-02 7.490 140,384 +8,172 0.02% 1,051,418
2014-04-03 2014-04-01 6.884 132,212 -2,724 0.02% 910,122
2014-03-18 2014-03-14 6.994 134,936 -5,448 0.02% 943,736
2014-03-17 2014-03-13 7.343 140,384 -31,051 0.02% 1,030,802
2014-03-14 2014-03-12 7.710 171,435 +20,156 0.03% 1,321,741
2014-03-13 2014-03-11 7.820 151,279 +5,448 0.02% 1,183,003
2014-03-07 2014-03-05 8.114 145,831 -21,791 0.02% 1,183,231
2014-03-06 2014-03-04 8.187 167,622 +21,791 0.03% 1,372,345
2014-02-26 2014-02-24 8.077 145,831 -19,067 0.02% 1,177,877
2014-02-24 2014-02-20 8.903 164,898 +5,448 0.03% 1,468,097
2014-02-21 2014-02-19 8.866 159,450 +8,171 0.03% 1,413,739
2014-02-13 2014-02-11 7.526 151,279 +1,634 0.02% 1,138,571
2014-02-11 2014-02-07 7.893 149,645 +9,261 0.02% 1,181,213
2014-02-10 2014-02-06 7.673 140,384 +8,172 0.02% 1,077,188
2014-02-07 2014-02-05 7.655 132,212 -13,619 0.02% 1,012,056
2014-02-05 2014-01-30 7.893 145,831 -5,448 0.02% 1,151,107
2014-01-29 2014-01-27 7.967 151,279 +16,343 0.02% 1,205,219
2014-01-28 2014-01-24 8.701 134,936 -5,448 0.02% 1,174,096
2014-01-24 2014-01-22 8.775 140,384 -5,447 0.02% 1,231,808
2014-01-23 2014-01-21 8.995 145,831 -2,724 0.02% 1,311,727
2014-01-21 2014-01-17 8.775 148,555 +33,230 0.02% 1,303,505
2014-01-16 2014-01-14 10.170 115,325 +5,448 0.02% 1,172,818
2014-01-15 2014-01-13 9.839 109,877 -16,343 0.02% 1,081,108
2014-01-14 2014-01-10 8.609 126,220 -5,448 0.02% 1,086,672
2014-01-10 2014-01-08 8.481 131,668 +29,962 0.02% 1,116,657
2014-01-09 2014-01-07 7.067 101,706 -58,834 0.02% 718,795
2014-01-07 2014-01-03 6.590 160,540 +70,819 0.03% 1,057,975
2014-01-03 2013-12-31 6.921 89,721 +28,327 0.01% 620,916
2014-01-02 2013-12-27 6.792 61,394 +5,447 0.01% 416,990
2013-12-17 2013-12-13 7.049 55,947 -2,723 0.01% 394,372
2013-12-16 2013-12-12 7.526 58,670 +8,171 0.01% 441,568
2013-12-03 2013-11-29 7.655 50,499 -163,427 0.01% 386,559
2013-12-02 2013-11-28 7.930 213,926 +54,476 0.03% 1,696,465
2013-11-25 2013-11-21 8.885 159,450 +54,475 0.03% 1,416,666
2013-11-22 2013-11-20 9.178 104,975 +54,476 0.02% 963,504
2013-11-19 2013-11-15 9.270 50,499 -128,562 0.01% 468,136
2013-11-18 2013-11-14 9.380 179,061 -7,627 0.03% 1,679,652
2013-11-14 2013-11-12 9.362 186,688 -2,179 0.03% 1,747,769
2013-11-12 2013-11-08 9.105 188,867 +27,238 0.03% 1,719,631
2013-11-11 2013-11-07 9.307 161,629 +38,677 0.03% 1,504,266
2013-11-08 2013-11-06 9.362 122,952 +17,977 0.02% 1,151,074
2013-11-05 2013-11-01 9.949 104,975 +2,724 0.02% 1,044,438
2013-11-01 2013-10-30 10.243 102,251 +54,476 0.02% 1,047,368
2013-10-21 2013-10-17 11.546 47,775 -27,238 0.01% 551,631
2013-10-18 2013-10-16 11.565 75,013 -3,813 0.01% 867,510
2013-10-17 2013-10-15 11.657 78,826 -57,744 0.01% 918,842
2013-10-16 2013-10-11 11.657 136,570 -132,921 0.02% 1,591,939
2013-10-15 2013-10-10 11.602 269,491 +27,238 0.04% 3,126,503
2013-10-11 2013-10-09 11.712 242,253 +140,002 0.04% 2,837,183
2013-10-10 2013-10-08 11.198 102,251 -37,043 0.02% 1,144,972
2013-10-08 2013-10-04 10.555 139,294 +16,342 0.02% 1,470,272
2013-10-02 2013-09-27 10.684 122,952 +54,476 0.02% 1,313,579
2013-09-24 2013-09-19 11.730 68,476 -8,171 0.01% 803,224
2013-09-23 2013-09-18 11.914 76,647 -46,305 0.01% 913,140
2013-09-13 2013-09-11 11.803 122,952 +54,476 0.02% 1,451,256
2013-09-10 2013-09-06 12.189 68,476 -5,992 0.01% 834,649
2013-09-09 2013-09-05 12.097 74,468 +74,468 0.01% 900,850
2013-09-06 2013-09-04 12.281 0 -397,400
2013-08-29 2013-08-27 18.733 397,400 +58,986 0.06% 7,444,302
2013-08-26 2013-08-22 4.059 338,414 +270,731 0.16% 1,373,662
2013-08-23 2013-08-21 4.152 67,683 -212,335 0.03% 281,013
2013-08-22 2013-08-20 4.221 280,018 -6,467 0.03% 1,182,091
2013-08-21 2013-08-19 4.639 286,485 -8,622 0.03% 1,329,002
2013-08-20 2013-08-16 4.477 295,107 +4,311 0.03% 1,321,084
2013-08-19 2013-08-15 4.407 290,796 +225,739 0.03% 1,281,550
2013-08-13 2013-08-09 4.361 65,057 +8,622 0.01% 283,691
2013-08-07 2013-08-05 16.598 56,435 -6,609 0.01% 936,733
2013-08-02 2013-07-31 15.499 63,044 +13,917 0.01% 977,122
2013-07-31 2013-07-29 15.327 49,127 -23,195 0.01% 752,950
2013-07-25 2013-07-23 14.680 72,322 +23,195 0.01% 1,061,681
2013-07-24 2013-07-22 14.119 49,127 -2,783 0.01% 693,646
2013-07-22 2013-07-18 15.025 51,910 -1,856 0.01% 779,938
2013-07-19 2013-07-17 15.585 53,766 +1,856 0.01% 837,958
2013-07-17 2013-07-15 16.555 51,910 -1,856 0.01% 859,387
2013-07-16 2013-07-12 16.879 53,766 +4,639 0.01% 907,498
2013-07-10 2013-07-08 15.887 49,127 -9,278 0.01% 780,484
2013-07-09 2013-07-05 13.969 58,405 +3,247 0.01% 815,833
2013-07-08 2013-07-04 14.551 55,158 +464 0.01% 802,581
2013-07-03 2013-06-28 17.655 54,694 -10,206 0.01% 965,606
2013-06-28 2013-06-26 17.461 64,900 -3,247 0.01% 1,133,199
2013-06-26 2013-06-24 16.210 68,147 -4,639 0.01% 1,104,691
2013-06-25 2013-06-21 18.086 72,786 -2,783 0.01% 1,316,395
2013-06-20 2013-06-18 19.185 75,569 +4,639 0.02% 1,449,806
2013-06-17 2013-06-13 19.121 70,930 -1,856 0.01% 1,356,219
2013-06-14 2013-06-11 19.595 72,786 -1,855 0.01% 1,426,225
2013-06-11 2013-06-07 20.004 74,641 -2,784 0.02% 1,493,144
2013-06-10 2013-06-06 19.164 77,425 +928 0.02% 1,483,745
2013-06-07 2013-06-05 19.077 76,497 -2,319 0.02% 1,459,365
2013-06-06 2013-06-04 18.862 78,816 +5,566 0.02% 1,486,616
2013-06-05 2013-06-03 19.034 73,250 +2,784 0.02% 1,394,263
2013-06-03 2013-05-30 20.306 70,466 +1,855 0.01% 1,430,892
2013-05-31 2013-05-29 20.522 68,611 +2,320 0.01% 1,408,014
2013-05-30 2013-05-28 20.888 66,291 +1,855 0.01% 1,384,697
2013-05-29 2013-05-27 20.479 64,436 -2,783 0.01% 1,319,558
2013-05-28 2013-05-24 19.961 67,219 -928 0.01% 1,341,774
2013-05-27 2013-05-23 19.034 68,147 +3,711 0.01% 1,297,131
2013-05-24 2013-05-22 19.724 64,436 -8,350 0.01% 1,270,943
2013-05-23 2013-05-21 20.414 72,786 +12,062 0.01% 1,485,847
2013-05-22 2013-05-20 18.323 60,724 +1,391 0.01% 1,112,642
2013-05-21 2013-05-16 16.728 59,333 -2,319 0.01% 992,509
2013-05-20 2013-05-15 17.008 61,652 -1,392 0.01% 1,048,577
2013-05-16 2013-05-14 16.879 63,044 -23,659 0.01% 1,064,099
2013-05-15 2013-05-13 17.288 86,703 -1,391 0.02% 1,498,942
2013-05-14 2013-05-10 15.542 88,094 +1,391 0.02% 1,369,172
2013-05-13 2013-05-09 15.391 86,703 -8,872 0.02% 1,334,470
2013-05-10 2013-05-08 8.235 95,575 +951 0.02% 787,017
2013-04-16 2013-04-12 6.790 94,624 -27,834 0.02% 642,522
2013-04-09 2013-04-05 5.777 122,458 -23,195 0.03% 707,454
2013-03-01 2013-02-27 5.885 145,653 -2,319 0.03% 857,153
2013-02-25 2013-02-21 5.820 147,972 -2,320 0.03% 861,231
2013-02-18 2013-02-14 6.036 150,292 -2,319 0.03% 907,131
2013-02-15 2013-02-08 5.950 152,611 -9,278 0.03% 907,969
2013-02-14 2013-02-07 5.863 161,889 -7,887 0.03% 949,211
2013-02-08 2013-02-06 6.100 169,776 +928 0.03% 1,035,712
2013-02-04 2013-01-31 6.144 168,848 -2,319 0.03% 1,037,330
2013-01-31 2013-01-29 6.057 171,167 -2,320 0.04% 1,036,818
2013-01-29 2013-01-25 6.165 173,487 -2,319 0.04% 1,069,570
2013-01-17 2013-01-15 6.251 175,806 -64,598 0.04% 1,099,026
2013-01-16 2013-01-14 5.863 240,404 -4,639 0.05% 1,409,571
2013-01-11 2013-01-09 5.540 245,043 +4,639 0.05% 1,357,537
2013-01-10 2013-01-08 5.324 240,404 -78,863 0.05% 1,280,015
2013-01-09 2013-01-07 5.217 319,267 -9,278 0.07% 1,665,504
2013-01-07 2013-01-03 4.290 328,545 +92,780 0.07% 1,409,368
2012-12-10 2012-12-06 4.031 235,765 +4,639 0.05% 950,380
2012-12-05 2012-12-03 4.096 231,126 +4,639 0.05% 946,627
2012-11-21 2012-11-19 3.945 226,487 +6,958 0.05% 893,451
2012-11-20 2012-11-16 3.880 219,529 +4,639 0.05% 851,806
2012-11-19 2012-11-15 3.966 214,890 +9,278 0.04% 852,335
2012-11-12 2012-11-08 3.880 205,612 -92,780 0.04% 797,806
2012-11-09 2012-11-07 4.053 298,392 +92,780 0.06% 1,209,265
2012-11-06 2012-11-02 4.139 205,612 -139,170 0.04% 850,993
2012-10-29 2012-10-25 4.462 344,782 -125,252 0.07% 1,538,478
2012-10-22 2012-10-18 4.484 470,034 +139,169 0.10% 2,107,507
2012-10-17 2012-10-15 3.988 330,865 +23,195 0.07% 1,319,468
2012-10-16 2012-10-12 3.859 307,670 +102,058 0.06% 1,187,174
2012-08-02 2012-07-31 3.514 205,612 -16,004 0.04% 722,458
2012-08-01 2012-07-30 3.471 221,616 +16,004 0.05% 769,136
2012-03-27 2012-03-23 3.233 205,612 -19,484 0.04% 664,838
2012-02-29 2012-02-27 4.398 225,096 -4,639 0.05% 989,861
2012-02-28 2012-02-24 4.419 229,735 +4,639 0.05% 1,015,213
2012-02-27 2012-02-23 4.139 225,096 +52,421 0.05% 931,634
2012-02-24 2012-02-22 4.182 172,675 +7,886 0.04% 722,117
2012-01-04 2011-12-30 2.781 164,789 -69,584 0.03% 458,241
2012-01-03 2011-12-29 2.824 234,373 -75,616 0.05% 661,843
2011-12-01 2011-11-29 3.212 309,989 -23,195 0.06% 995,655
2011-11-14 2011-11-10 3.277 333,184 -46,390 0.07% 1,091,702
2011-11-07 2011-11-03 3.363 379,574 -92,780 0.08% 1,276,431
2011-11-04 2011-11-02 3.492 472,354 -92,780 0.10% 1,649,525
2011-11-03 2011-11-01 3.384 565,134 -1,855 0.12% 1,912,614
2011-11-02 2011-10-31 3.514 566,989 -270,454 0.12% 1,992,226
2011-11-01 2011-10-28 3.837 837,443 -4,639 0.17% 3,213,302
2011-10-31 2011-10-27 3.815 842,082 +654,098 0.17% 3,212,950
2011-10-20 2011-10-18 3.233 187,984 -23,195 0.04% 607,839
2011-10-17 2011-10-13 3.514 211,179 +23,195 0.04% 742,018
2011-08-24 2011-08-22 3.988 187,984 -64,945 0.04% 749,668
2011-08-10 2011-08-08 4.721 252,929 +9,278 0.05% 1,194,041
2011-05-27 2011-05-25 7.026 243,651 +5,928 0.05% 1,711,862
2011-05-18 2011-05-16 6.982 237,723 +4,526 0.05% 1,659,708
2011-05-04 2011-04-29 7.645 233,197 +12,673 0.05% 1,782,677
2011-04-26 2011-04-20 7.843 220,524 -14,846 0.05% 1,729,648
2011-04-20 2011-04-18 7.777 235,370 +905 0.05% 1,830,490
2011-03-25 2011-03-23 7.733 234,465 +13,579 0.05% 1,813,091
2011-03-16 2011-03-14 7.910 220,886 +13,578 0.05% 1,747,128
2011-03-03 2011-03-01 8.705 207,308 -100,932 0.04% 1,804,620
2010-11-25 2010-11-23 8.307 308,240 -37,115 0.06% 2,560,651
2010-11-23 2010-11-19 8.661 345,355 -4,073 0.07% 2,991,061
2010-11-22 2010-11-18 8.683 349,428 -42,093 0.07% 3,034,057
2010-11-19 2010-11-17 8.086 391,521 -100,684 0.08% 3,165,991
2010-11-11 2010-11-09 9.677 492,205 +40,735 0.10% 4,763,143
2010-11-09 2010-11-05 9.434 451,470 +22,631 0.09% 4,259,222
2010-10-21 2010-10-19 9.876 428,839 +4,074 0.09% 4,235,214
2010-10-20 2010-10-18 10.119 424,765 +452 0.09% 4,298,211
2010-10-18 2010-10-14 9.743 424,313 +9,052 0.09% 4,134,266
2010-10-15 2010-10-13 9.964 415,261 +33,041 0.09% 4,137,816
2010-10-12 2010-10-08 8.617 382,220 -45,261 0.08% 3,293,454
2010-09-09 2010-09-07 8.440 427,481 -527,690 0.09% 3,607,893
2010-09-08 2010-09-06 8.175 955,171 -4,526 0.20% 7,808,298
2010-09-02 2010-08-31 7.335 959,697 -45,261 0.20% 7,039,564
2010-08-31 2010-08-27 7.821 1,004,958 -119,942 0.21% 7,860,039
2010-08-20 2010-08-18 8.263 1,124,900 -45,262 0.24% 9,295,207
2010-08-17 2010-08-13 8.175 1,170,162 -45,261 0.25% 9,565,799
2010-08-16 2010-08-12 8.175 1,215,423 -2,263 0.26% 9,935,797
2010-08-13 2010-08-11 8.131 1,217,686 -13,578 0.26% 9,900,489
2010-08-09 2010-08-05 8.153 1,231,264 -13,918 0.26% 10,038,090
2010-08-03 2010-07-30 8.705 1,245,182 +4,526 0.26% 10,839,334
2010-08-02 2010-07-29 8.705 1,240,656 +6,789 0.26% 10,799,935
2010-07-30 2010-07-28 9.059 1,233,867 -57,482 0.26% 11,177,012
2010-07-29 2010-07-27 9.059 1,291,349 +37,115 0.27% 11,697,714
2010-07-28 2010-07-26 8.595 1,254,234 +18,104 0.26% 10,779,576
2010-07-27 2010-07-23 8.462 1,236,130 +47,525 0.26% 10,460,115
2010-07-26 2010-07-22 8.506 1,188,605 +37,566 0.25% 10,110,481
2010-07-23 2010-07-21 8.329 1,151,039 +135,784 0.24% 9,587,490
2010-07-22 2010-07-20 8.042 1,015,255 +4,979 0.21% 8,164,884
2010-07-21 2010-07-19 7.954 1,010,276 -88,260 0.21% 8,035,558
2010-06-30 2010-06-28 7.247 1,098,536 -4,526 0.23% 7,960,891
2010-06-25 2010-06-23 7.534 1,103,062 -67,892 0.23% 8,310,513
2010-06-23 2010-06-21 7.578 1,170,954 -51,597 0.25% 8,873,756
2010-06-18 2010-06-15 6.849 1,222,551 +45,261 0.26% 8,373,407
2010-06-10 2010-06-08 6.893 1,177,290 -9,052 0.25% 8,115,431
2010-06-09 2010-06-07 6.672 1,186,342 +9,052 0.25% 7,915,719
2010-06-08 2010-06-04 7.136 1,177,290 -13,579 0.25% 8,401,552
2010-05-31 2010-05-27 7.181 1,190,869 +13,579 0.25% 8,551,078
2010-05-20 2010-05-18 7.512 1,177,290 +31,275 0.25% 8,843,739
2010-05-10 2010-05-06 8.175 1,146,015 -105,006 0.25% 9,368,403
2010-05-04 2010-04-30 10.045 1,251,021 +48,563 0.27% 12,566,494
2010-04-27 2010-04-23 10.252 1,202,458 -13,051 0.27% 12,327,439
2010-04-26 2010-04-22 10.482 1,215,509 -13,487 0.27% 12,740,636
2010-04-23 2010-04-21 10.367 1,228,996 -21,752 0.28% 12,740,753
2010-04-21 2010-04-19 10.114 1,250,748 +34,804 0.28% 12,650,002
2010-04-19 2010-04-15 11.309 1,215,944 -24,363 0.27% 13,751,395
2010-04-15 2010-04-13 11.493 1,240,307 -30,453 0.28% 14,255,002
2010-04-12 2010-04-08 11.884 1,270,760 -7,396 0.28% 15,101,572
2010-04-09 2010-04-07 11.838 1,278,156 -100,059 0.29% 15,130,706
2010-04-08 2010-04-01 11.838 1,378,215 -41,329 0.31% 16,315,196
2010-03-31 2010-03-29 11.447 1,419,544 -89,619 0.32% 16,249,735
2010-03-26 2010-03-24 11.355 1,509,163 -435,043 0.34% 17,136,858
2010-03-25 2010-03-23 11.171 1,944,206 -20,012 0.44% 21,719,341
2010-03-24 2010-03-22 11.401 1,964,218 +26,538 0.44% 22,394,401
2010-03-19 2010-03-17 10.987 1,937,680 -10,006 0.43% 21,290,117
2010-03-15 2010-03-11 10.712 1,947,686 -26,103 0.44% 20,862,817
2010-03-12 2010-03-10 10.850 1,973,789 -2,610 0.44% 21,414,642
2010-03-11 2010-03-09 10.643 1,976,399 +1,740 0.44% 21,034,089
2010-03-10 2010-03-08 10.941 1,974,659 -176,192 0.44% 21,605,641
2010-03-09 2010-03-05 11.056 2,150,851 -124,857 0.48% 23,780,637
2010-03-05 2010-03-03 10.735 2,275,708 +12,616 0.51% 24,428,765
2010-03-04 2010-03-02 11.079 2,263,092 -7,831 0.51% 25,073,637
2010-03-03 2010-03-01 11.033 2,270,923 -160,531 0.51% 25,056,000
2010-02-24 2010-02-22 9.654 2,431,454 -34,368 0.55% 23,473,802
2010-02-23 2010-02-19 9.493 2,465,822 -87,444 0.55% 23,408,838
2010-02-22 2010-02-18 10.068 2,553,266 -4,350 0.57% 25,706,222
2010-02-09 2010-02-05 9.080 2,557,616 +21,752 0.57% 23,222,048
2010-02-05 2010-02-03 10.114 2,535,864 -34,803 0.57% 25,647,600
2010-02-04 2010-02-02 9.884 2,570,667 +50,029 0.58% 25,408,695
2010-02-03 2010-02-01 9.838 2,520,638 +4,351 0.56% 24,798,324
2010-02-02 2010-01-29 9.034 2,516,287 -4,351 0.56% 22,731,119
2010-02-01 2010-01-28 8.551 2,520,638 +4,351 0.56% 21,553,684
2010-01-29 2010-01-27 8.597 2,516,287 -146,174 0.56% 21,632,159
2010-01-28 2010-01-26 8.735 2,662,461 -1,741 0.60% 23,255,996
2010-01-26 2010-01-22 9.539 2,664,202 +8,701 0.60% 25,414,603
2010-01-25 2010-01-21 9.815 2,655,501 -4,350 0.60% 26,064,082
2010-01-22 2010-01-20 10.114 2,659,851 -26,103 0.60% 26,901,598
2010-01-19 2010-01-15 10.459 2,685,954 -150,960 0.60% 28,091,702
2010-01-18 2010-01-14 10.344 2,836,914 -21,752 0.64% 29,344,504
2010-01-13 2010-01-11 11.125 2,858,666 -65,256 0.64% 31,803,643
2010-01-12 2010-01-08 10.872 2,923,922 -4,351 0.66% 31,790,328
2010-01-11 2010-01-07 11.125 2,928,273 +8,701 0.66% 32,578,045
2010-01-08 2010-01-06 11.493 2,919,572 -65,256 0.65% 33,555,003
2010-01-07 2010-01-05 11.470 2,984,828 -17,402 0.67% 34,236,388
2010-01-05 2009-12-31 10.735 3,002,230 +8,701 0.67% 32,227,672
2009-12-30 2009-12-28 11.631 2,993,529 +4,350 0.67% 34,817,860
2009-12-28 2009-12-22 11.539 2,989,179 -4,350 0.67% 34,492,425
2009-12-23 2009-12-21 11.723 2,993,529 +8,266 0.67% 35,093,100
2009-12-22 2009-12-18 11.424 2,985,263 +61,341 0.67% 34,104,138
2009-12-21 2009-12-17 11.815 2,923,922 +43,504 0.66% 34,545,938
2009-12-18 2009-12-16 11.838 2,880,418 +1,740 0.65% 34,098,151
2009-12-14 2009-12-10 13.056 2,878,678 +43,505 0.65% 37,584,564
2009-12-07 2009-12-03 13.286 2,835,173 -26,103 0.64% 37,668,254
2009-12-04 2009-12-02 13.125 2,861,276 -6,091 0.64% 37,554,670
2009-12-03 2009-12-01 12.528 2,867,367 -435 0.64% 35,920,955
2009-12-02 2009-11-30 12.436 2,867,802 -23,927 0.64% 35,662,724
2009-11-27 2009-11-25 11.723 2,891,729 -13,051 0.65% 33,899,700
2009-11-26 2009-11-24 11.723 2,904,780 -44,810 0.65% 34,052,697
2009-11-25 2009-11-23 11.355 2,949,590 -2,175 0.66% 33,493,204
2009-11-24 2009-11-20 10.941 2,951,765 +39,154 0.66% 32,296,601
2009-11-20 2009-11-18 11.332 2,912,611 -6,961 0.65% 33,006,349
2009-11-18 2009-11-16 11.539 2,919,572 -43,504 0.65% 33,689,223
2009-11-16 2009-11-12 11.033 2,963,076 -117,462 0.66% 32,692,800
2009-11-13 2009-11-11 10.620 3,080,538 -65,256 0.69% 32,714,225
2009-11-12 2009-11-10 10.597 3,145,794 -24,797 0.71% 33,334,911
2009-11-11 2009-11-09 10.804 3,170,591 -21,753 0.71% 34,253,596
2009-11-10 2009-11-06 10.597 3,192,344 -157,485 0.72% 33,828,185
2009-11-09 2009-11-05 10.390 3,349,829 -180,978 0.75% 34,804,000
2009-11-06 2009-11-04 10.344 3,530,807 -74,827 0.79% 36,522,002
2009-11-03 2009-10-30 10.275 3,605,634 -36,979 0.81% 37,047,359
2009-10-23 2009-10-21 10.689 3,642,613 -13,051 0.82% 38,934,453
2009-10-20 2009-10-16 9.769 3,655,664 -4,785 0.82% 35,712,750
2009-10-19 2009-10-15 9.516 3,660,449 +4,785 0.82% 34,833,955
2009-10-14 2009-10-12 9.884 3,655,664 -8,701 0.82% 36,132,900
2009-10-12 2009-10-08 9.700 3,664,365 -13,921 0.82% 35,545,061
2009-10-09 2009-10-07 9.378 3,678,286 +46,984 0.82% 34,496,398
2009-10-08 2009-10-06 9.884 3,631,302 +4,351 0.81% 35,892,104
2009-09-30 2009-09-28 9.746 3,626,951 -56,556 0.81% 35,348,878
2009-09-29 2009-09-25 9.539 3,683,507 -13,051 0.83% 35,138,052
2009-09-28 2009-09-24 9.263 3,696,558 +168,797 0.83% 34,242,910
2009-09-18 2009-09-16 9.939 3,527,761 +15,226 0.79% 35,061,226
2009-09-17 2009-09-15 9.869 3,512,535 +53,311 0.79% 34,665,775
2009-09-15 2009-09-11 9.846 3,459,224 +512,797 0.78% 34,059,500
2009-09-14 2009-09-10 9.035 2,946,427 +151,077 0.67% 26,621,404
2009-09-11 2009-09-09 8.502 2,795,350 +69,064 0.63% 23,766,921
2009-09-10 2009-09-08 8.549 2,726,286 +50,502 0.62% 23,306,037
2009-09-09 2009-09-07 8.757 2,675,784 +76,834 0.60% 23,432,224
2009-09-08 2009-09-04 7.135 2,598,950 -8,633 0.59% 18,544,678
2009-09-07 2009-09-03 6.695 2,607,583 +8,633 0.59% 17,458,488
2009-09-01 2009-08-28 6.487 2,598,950 -4,317 0.59% 16,858,798
2009-08-31 2009-08-27 6.533 2,603,267 -50,503 0.59% 17,007,422
2009-08-28 2009-08-26 6.765 2,653,770 +4,317 0.60% 17,952,163
2009-08-26 2009-08-24 6.649 2,649,453 -82,013 0.60% 17,616,060
2009-08-14 2009-08-12 6.996 2,731,466 -8,633 0.62% 19,110,559
2009-08-13 2009-08-11 6.811 2,740,099 +12,949 0.62% 18,663,120
2009-08-12 2009-08-10 6.950 2,727,150 -37,985 0.62% 18,954,003
2009-08-11 2009-08-07 7.043 2,765,135 -68,632 0.62% 19,474,243
2009-08-10 2009-08-06 7.390 2,833,767 -151,076 0.64% 20,942,353
2009-08-07 2009-08-05 7.506 2,984,843 -60,863 0.67% 22,404,598
2009-08-06 2009-08-04 7.969 3,045,706 -12,949 0.69% 24,272,644
2009-08-05 2009-08-03 7.854 3,058,655 -12,949 0.69% 24,021,540
2009-08-04 2009-07-31 7.645 3,071,604 -8,633 0.69% 23,482,797
2009-07-30 2009-07-28 7.877 3,080,237 +12,086 0.70% 24,262,397
2009-07-29 2009-07-27 7.112 3,068,151 +21,582 0.69% 21,821,558
2009-07-28 2009-07-24 7.066 3,046,569 +25,899 0.69% 21,526,901
2009-07-27 2009-07-23 6.973 3,020,670 +65,179 0.68% 21,063,980
2009-07-24 2009-07-22 6.649 2,955,491 -47,481 0.67% 19,650,889
2009-07-23 2009-07-21 6.927 3,002,972 -30,216 0.68% 20,801,427
2009-07-20 2009-07-16 6.881 3,033,188 -4,316 0.69% 20,870,192
2009-07-17 2009-07-15 6.881 3,037,504 +4,316 0.69% 20,899,888
2009-07-16 2009-07-14 6.950 3,033,188 -21,582 0.69% 21,081,002
2009-07-15 2009-07-13 6.695 3,054,770 -8,633 0.69% 20,452,529
2009-07-14 2009-07-10 7.089 3,063,403 +25,899 0.69% 21,716,819
2009-07-13 2009-07-09 7.066 3,037,504 +47,481 0.69% 21,462,848
2009-07-10 2009-07-08 7.228 2,990,023 +17,266 0.68% 21,612,240
2009-07-09 2009-07-07 7.529 2,972,757 +90,646 0.67% 22,382,749
2009-07-08 2009-07-06 8.062 2,882,111 +246,471 0.65% 23,235,959
2009-07-07 2009-07-03 7.367 2,635,640 +131,652 0.60% 19,417,078
2009-07-06 2009-07-02 7.112 2,503,988 -38,848 0.57% 17,809,071
2009-07-03 2009-06-30 6.973 2,542,836 -15,539 0.57% 17,731,909
2009-07-02 2009-06-29 6.788 2,558,375 +6,474 0.58% 17,366,107
2009-06-26 2009-06-24 6.464 2,551,901 -71,222 0.58% 16,494,482
2009-06-25 2009-06-23 6.209 2,623,123 -36,690 0.59% 16,286,363
2009-06-24 2009-06-22 6.579 2,659,813 +4,317 0.60% 17,500,083
2009-06-23 2009-06-19 6.649 2,655,496 -4,317 0.60% 17,656,239
2009-06-22 2009-06-18 6.464 2,659,813 +4,317 0.60% 17,191,983
2009-06-19 2009-06-17 6.556 2,655,496 -4,317 0.60% 17,410,159
2009-06-15 2009-06-11 6.371 2,659,813 -4,316 0.60% 16,945,503
2009-06-11 2009-06-09 6.047 2,664,129 -4,748 0.60% 16,108,920
2009-06-10 2009-06-08 6.440 2,668,877 -56,114 0.60% 17,188,739
2009-06-09 2009-06-05 6.742 2,724,991 +9,496 0.61% 18,370,827
2009-06-08 2009-06-04 7.043 2,715,495 -10,791 0.61% 19,124,639
2009-06-05 2009-06-03 7.274 2,726,286 +21,582 0.61% 19,832,238
2009-06-03 2009-06-01 7.066 2,704,704 -8,633 0.61% 19,111,300
2009-06-02 2009-05-29 7.199 2,713,337 +25,899 0.61% 19,533,702
2009-06-01 2009-05-27 6.727 2,687,438 +41,248 0.60% 18,078,579
2009-05-29 2009-05-26 6.373 2,646,190 +88,969 0.61% 16,864,201
2009-05-27 2009-05-25 6.491 2,557,221 +350,792 0.59% 16,599,001
2009-05-26 2009-05-22 6.161 2,206,429 +102,950 0.51% 13,592,879
2009-05-25 2009-05-21 6.349 2,103,479 +161,415 0.48% 13,355,847
2009-05-22 2009-05-20 6.326 1,942,064 +177,937 0.44% 12,285,118
2009-05-21 2009-05-19 6.656 1,764,127 +402,479 0.40% 11,742,483
2009-05-20 2009-05-18 6.444 1,361,648 +1,042,207 0.31% 8,774,219
2009-05-19 2009-05-15 5.287 319,441 +108,458 0.07% 1,688,961
2009-05-18 2009-05-14 4.744 210,983 +14,404 0.05% 1,000,978
2009-05-15 2009-05-13 4.296 196,579 +16,947 0.05% 844,480
2009-05-14 2009-05-12 4.131 179,632 -8,474 0.04% 741,998
2009-05-13 2009-05-11 4.249 188,106 +8,474 0.04% 799,201
2009-05-08 2009-05-06 4.225 179,632 +6,354 0.04% 758,958
2009-05-07 2009-05-05 4.036 173,278 -10,591 0.04% 699,392
2009-05-05 2009-04-30 3.281 183,869 -127,099 0.04% 603,260
2009-04-30 2009-04-28 2.856 310,968 +127,099 0.07% 888,141
2009-04-28 2009-04-24 3.305 183,869 +21,183 0.04% 607,600
2009-04-24 2009-04-22 3.210 162,686 -16,523 0.04% 522,240
2009-04-22 2009-04-20 3.328 179,209 +8,050 0.04% 596,431
2009-04-21 2009-04-17 3.375 171,159 +16,946 0.04% 577,719
2009-04-20 2009-04-16 3.635 154,213 -16,946 0.04% 560,561
2009-04-14 2009-04-08 3.021 171,159 -42,366 0.04% 517,119
2009-04-09 2009-04-07 3.163 213,525 +21,183 0.05% 675,359
2009-04-07 2009-04-03 3.116 192,342 -84,733 0.04% 599,279
2009-04-06 2009-04-02 2.927 277,075 +67,786 0.06% 810,961
2009-04-01 2009-03-30 2.408 209,289 -27,538 0.05% 503,881
2009-03-31 2009-03-27 2.596 236,827 +25,420 0.05% 614,901
2009-03-30 2009-03-26 2.384 211,407 +10,591 0.05% 503,990
2009-03-26 2009-03-24 2.431 200,816 +4,237 0.05% 488,221
2009-03-23 2009-03-19 2.219 196,579 +12,710 0.05% 436,160
2009-03-18 2009-03-16 2.101 183,869 -16,947 0.04% 386,260
2009-03-17 2009-03-13 2.054 200,816 +16,947 0.05% 412,381
2009-03-12 2009-03-10 1.912 183,869 -6,355 0.04% 351,540
2009-03-06 2009-03-04 2.054 190,224 -12,710 0.04% 390,630
2009-02-20 2009-02-18 2.006 202,934 -38,129 0.05% 407,150
2009-02-16 2009-02-12 2.101 241,063 -8,474 0.06% 506,409
2009-02-12 2009-02-10 2.148 249,537 -76,259 0.06% 535,991
2009-02-11 2009-02-09 2.054 325,796 +63,550 0.07% 669,031
2009-02-10 2009-02-06 2.077 262,246 -55,076 0.06% 544,719
2009-02-09 2009-02-05 1.912 317,322 +50,839 0.07% 606,689
2009-02-06 2009-02-04 1.959 266,483 -33,893 0.06% 522,070
2009-02-04 2009-02-02 1.959 300,376 +21,183 0.07% 588,470
2009-01-20 2009-01-16 2.124 279,193 -6,355 0.06% 593,100
2009-01-19 2009-01-15 2.124 285,548 +245,110 0.07% 606,600
2009-01-16 2009-01-14 2.219 40,438 -202,744 0.01% 89,722
2009-01-14 2009-01-12 2.266 243,182 -6,355 0.06% 551,041
2009-01-12 2009-01-08 2.478 249,537 -8,473 0.06% 618,451
2009-01-09 2009-01-07 2.549 258,010 -4,236 0.06% 657,720
2009-01-08 2009-01-06 2.573 262,246 -42,367 0.06% 674,709
2009-01-06 2009-01-02 2.408 304,613 -29,656 0.07% 733,381
2009-01-05 2008-12-31 2.337 334,269 +76,259 0.08% 781,110
2008-12-30 2008-12-24 2.431 258,010 +12,710 0.06% 627,270
2008-12-29 2008-12-22 2.573 245,300 +21,183 0.06% 631,110
2008-12-23 2008-12-19 2.880 224,117 +8,473 0.05% 645,380
2008-12-22 2008-12-18 2.762 215,644 -4,236 0.05% 595,531
2008-12-19 2008-12-17 2.384 219,880 +4,236 0.05% 524,189
2008-12-18 2008-12-16 2.313 215,644 +21,183 0.05% 498,821
2008-12-11 2008-12-09 2.502 194,461 +8,474 0.04% 486,541
2008-12-10 2008-12-08 2.408 185,987 -67,786 0.04% 447,779
2008-12-09 2008-12-05 2.077 253,773 -4,237 0.06% 527,119
2008-12-08 2008-12-04 1.747 258,010 -12,710 0.06% 450,660
2008-12-05 2008-12-03 1.770 270,720 -42,366 0.06% 479,251
2008-12-04 2008-12-02 1.699 313,086 +93,206 0.07% 532,080
2008-12-03 2008-12-01 1.888 219,880 +21,183 0.05% 415,199
2008-12-02 2008-11-28 1.794 198,697 -8,473 0.05% 356,440
2008-12-01 2008-11-27 1.865 207,170 -21,184 0.05% 386,309
2008-11-28 2008-11-26 1.487 228,354 +21,184 0.05% 339,571
2008-11-26 2008-11-24 1.487 207,170 -42,367 0.05% 308,069
2008-11-18 2008-11-14 1.912 249,537 -42,366 0.06% 477,091
2008-11-14 2008-11-12 1.817 291,903 -72,022 0.07% 530,530
2008-11-13 2008-11-11 1.817 363,925 -16,947 0.08% 661,430
2008-11-12 2008-11-10 1.936 380,872 -23,301 0.09% 737,181
2008-11-11 2008-11-07 1.723 404,173 +220,304 0.09% 696,420
2008-11-07 2008-11-05 2.006 183,869 -10,592 0.04% 368,900
2008-11-05 2008-11-03 2.006 194,461 -31,774 0.04% 390,151
2008-11-04 2008-10-31 1.157 226,235 +101,679 0.05% 261,660
2008-11-03 2008-10-30 1.275 124,556 +55,076 0.03% 158,759
2008-08-05 2008-08-01 8.261 69,480 -1,271 0.02% 573,996
2008-08-04 2008-07-31 8.261 70,751 +1,271 0.02% 584,496
2008-07-25 2008-07-23 8.143 69,480 -211,831 0.02% 565,796
2008-07-23 2008-07-21 8.143 281,311 +211,831 0.06% 2,290,798
2008-06-11 2008-06-06 9.205 69,480 -4,237 0.02% 639,596
2008-06-05 2008-06-03 9.135 73,717 -21,183 0.02% 673,379
2008-05-23 2008-05-21 8.851 94,900 +4,236 0.02% 839,998
2008-05-19 2008-05-15 9.713 90,664 +3,640 0.02% 880,657
2008-05-15 2008-05-13 9.590 87,024 -4,067 0.02% 834,600
2008-04-29 2008-04-25 9.197 91,091 -4,066 0.02% 837,764
2008-04-28 2008-04-24 9.222 95,157 -105,730 0.02% 877,499
2008-04-22 2008-04-18 8.656 200,887 -14,233 0.05% 1,738,878
2008-04-18 2008-04-16 8.435 215,120 -81,738 0.05% 1,814,469
2008-04-17 2008-04-15 8.189 296,858 -145,582 0.07% 2,430,903
2008-04-16 2008-04-14 8.017 442,440 -12,199 0.10% 3,546,882
2008-04-15 2008-04-11 8.238 454,639 -37,413 0.11% 3,745,297
2008-04-14 2008-04-10 8.066 492,052 -15,046 0.12% 3,968,803
2008-04-11 2008-04-09 7.992 507,098 -81,331 0.12% 4,052,752
2008-04-10 2008-04-08 7.992 588,429 -130,942 0.14% 4,702,753
2008-04-09 2008-04-07 7.894 719,371 -24,400 0.17% 5,678,488
2008-04-07 2008-04-02 7.869 743,771 -8,946 0.18% 5,852,803
2008-04-03 2008-04-01 7.894 752,717 +2,847 0.18% 5,941,710
2008-04-02 2008-03-31 7.967 749,870 -56,525 0.18% 5,974,557
2008-04-01 2008-03-28 7.967 806,395 -325,324 0.19% 6,424,918
2008-03-31 2008-03-27 7.623 1,131,719 +253,346 0.27% 8,627,302
2008-03-28 2008-03-26 7.254 878,373 +523,364 0.21% 6,371,999
2008-03-27 2008-03-25 7.377 355,009 +264,732 0.08% 2,618,999
2008-03-25 2008-03-19 6.885 90,277 +5,286 0.02% 621,598
2008-03-20 2008-03-18 6.394 84,991 +19,520 0.02% 543,402
2008-03-19 2008-03-17 7.131 65,471 +1,220 0.02% 466,898
2008-03-17 2008-03-13 7.869 64,251 +4,879 0.02% 505,597
2008-03-14 2008-03-12 8.361 59,372 +16,267 0.01% 496,404
2008-03-06 2008-03-04 10.107 43,105 +6,099 0.01% 435,656
2008-03-04 2008-02-29 11.213 37,006 -40,665 0.01% 414,965
2008-01-24 2008-01-22 11.853 77,671 -34,566 0.02% 920,621
2007-12-28 2007-12-24 15.394 112,237 -6,099 0.03% 1,727,767
2007-12-13 2007-12-11 17.091 118,336 +34,565 0.03% 2,022,444
2007-11-29 2007-11-27 16.107 83,771 -12,606 0.02% 1,349,304
2007-11-27 2007-11-23 15.664 96,377 +32,532 0.02% 1,509,689
2007-11-26 2007-11-22 15.517 63,845 -8,133 0.02% 990,674
2007-11-23 2007-11-21 15.738 71,978 +6,100 0.02% 1,132,803
2007-11-22 2007-11-20 15.492 65,878 +10,980 0.02% 1,020,600
2007-11-15 2007-11-13 16.353 54,898 -12,200 0.01% 897,745
2007-11-13 2007-11-09 16.746 67,098 -8,133 0.02% 1,123,651
2007-11-06 2007-11-02 18.492 75,231 -14,233 0.02% 1,391,199
2007-11-05 2007-11-01 18.320 89,464 -4,066 0.02% 1,639,001
2007-11-01 2007-10-30 17.828 93,530 +8,133 0.02% 1,667,492
2007-10-31 2007-10-29 17.681 85,397 +2,033 0.02% 1,509,893
2007-10-29 2007-10-25 17.091 83,364 -2,440 0.02% 1,424,748
2007-10-26 2007-10-24 17.607 85,804 +2,440 0.02% 1,510,759
2007-10-22 2007-10-17 16.574 83,364 -8,133 0.02% 1,381,698
2007-10-18 2007-10-16 16.722 91,497 -8,133 0.02% 1,529,997
2007-10-02 2007-09-27 15.246 99,630 -9,353 0.02% 1,518,996
2007-09-21 2007-09-19 15.738 108,983 -32,533 0.03% 1,715,195
2007-09-18 2007-09-14 15.861 141,516 +4,067 0.03% 2,244,605
2007-09-13 2007-09-11 15.246 137,449 -20,333 0.03% 2,095,598
2007-09-11 2007-09-07 15.910 157,782 -1,626 0.04% 2,510,363
2007-09-07 2007-09-05 16.009 159,408 -2,034 0.04% 2,551,913
2007-09-06 2007-09-04 16.427 161,442 -1,220 0.04% 2,651,965
2007-09-03 2007-08-30 15.492 162,662 -406 0.04% 2,520,005
2007-08-29 2007-08-27 16.230 163,068 +2,440 0.04% 2,646,594
2007-08-28 2007-08-24 15.123 160,628 +2,033 0.04% 2,429,244
2007-08-27 2007-08-23 15.296 158,595 +4,066 0.04% 2,425,798
2007-08-24 2007-08-22 14.361 154,529 +407 0.04% 2,219,206
2007-08-23 2007-08-21 14.140 154,122 +4,067 0.04% 2,179,251
2007-08-20 2007-08-16 13.771 150,055 +16,266 0.04% 2,066,394
2007-08-10 2007-08-08 16.279 133,789 -50,832 0.03% 2,177,976
2007-08-09 2007-08-07 16.009 184,621 +54,898 0.04% 2,955,540
2007-08-08 2007-08-06 16.550 129,723 -15,453 0.03% 2,146,875
2007-08-07 2007-08-03 16.771 145,176 -8,133 0.03% 2,434,747
2007-08-06 2007-08-02 16.820 153,309 +16,267 0.04% 2,578,686
2007-08-02 2007-07-31 17.828 137,042 -6,100 0.03% 2,443,242
2007-08-01 2007-07-30 16.820 143,142 +4,066 0.03% 2,407,675
2007-07-31 2007-07-27 16.722 139,076 -32,532 0.03% 2,325,604
2007-07-27 2007-07-25 17.902 171,608 +8,133 0.04% 3,072,159
2007-07-25 2007-07-23 18.443 163,475 +10,573 0.04% 3,015,000
2007-07-24 2007-07-20 17.115 152,902 +4,067 0.04% 2,616,960
2007-07-23 2007-07-19 16.476 148,835 -4,067 0.04% 2,452,193
2007-07-20 2007-07-18 16.525 152,902 -6,100 0.04% 2,526,720
2007-07-19 2007-07-17 16.722 159,002 +8,133 0.04% 2,658,803
2007-07-18 2007-07-16 16.255 150,869 -16,266 0.04% 2,452,315
2007-07-17 2007-07-13 16.722 167,135 +29,686 0.04% 2,794,802
2007-07-16 2007-07-12 14.140 137,449 -117,523 0.03% 1,943,498
2007-07-13 2007-07-11 13.623 254,972 +115,490 0.06% 3,473,577
2007-07-06 2007-07-04 13.574 139,482 -2,034 0.03% 1,893,355
2007-07-03 2007-06-28 12.910 141,516 +2,034 0.03% 1,827,004
2007-06-28 2007-06-26 13.279 139,482 +2,033 0.03% 1,852,195
2007-06-26 2007-06-22 13.525 137,449 0.03% 1,858,998

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