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: GF SECURITIES (HONG KONG) BROKERAGE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 13.690 223,500 +0 0.04% 3,059,715
2025-10-13 2025-10-09 14.040 223,500 +0 0.04% 3,137,940
2025-10-10 2025-10-08 14.360 223,500 +0 0.04% 3,209,460
2025-10-09 2025-10-06 14.100 223,500 +3,000 0.04% 3,151,350
2025-10-08 2025-10-03 14.070 220,500 -1,000 0.04% 3,102,435
2025-10-06 2025-10-02 14.530 221,500 -27,000 0.04% 3,218,395
2025-10-03 2025-09-30 15.480 248,500 +12,000 0.05% 3,846,780
2025-10-02 2025-09-29 16.190 236,500 -16,500 0.04% 3,828,935
2025-09-30 2025-09-26 14.660 253,000 +31,000 0.05% 3,708,980
2025-09-29 2025-09-25 12.600 222,000 -40,000 0.04% 2,797,200
2025-09-26 2025-09-24 12.470 262,000 +11,000 0.05% 3,267,140
2025-09-25 2025-09-23 11.810 251,000 +30,000 0.05% 2,964,310
2025-09-23 2025-09-19 11.710 221,000 -30,000 0.04% 2,587,910
2025-09-19 2025-09-17 11.830 251,000 +1,000 0.05% 2,969,330
2025-09-18 2025-09-16 11.650 250,000 -10,000 0.05% 2,912,500
2025-09-17 2025-09-15 11.930 260,000 +39,000 0.05% 3,101,800
2025-09-10 2025-09-08 11.601 221,000 +9,919 0.04% 2,563,750
2025-09-02 2025-08-29 10.910 211,081 +9,551 0.04% 2,302,822
2025-08-21 2025-08-19 13.014 201,530 -477 0.04% 2,622,735
2025-08-20 2025-08-18 13.506 202,007 -6,208 0.04% 2,728,348
2025-08-18 2025-08-14 12.156 208,215 +9,551 0.04% 2,530,975
2025-08-14 2025-08-12 11.747 198,664 -2,866 0.04% 2,333,757
2025-08-13 2025-08-11 11.810 201,530 -3,343 0.04% 2,380,084
2025-08-12 2025-08-08 11.726 204,873 +1,911 0.04% 2,402,405
2025-08-11 2025-08-07 11.841 202,962 +4,298 0.04% 2,403,371
2025-06-24 2025-06-20 10.575 198,664 -1,433 0.04% 2,100,797
2025-06-18 2025-06-16 10.931 200,097 +1,433 0.04% 2,187,181
2025-06-17 2025-06-13 11.035 198,664 +1,432 0.04% 2,192,317
2025-06-10 2025-06-06 10.992 197,232 +9,745 0.04% 2,167,988
2025-06-03 2025-05-30 10.563 187,487 -20,428 0.04% 1,980,335
2025-06-02 2025-05-29 10.816 207,915 +20,428 0.04% 2,248,777
2025-05-15 2025-05-13 10.992 187,487 -7,717 0.04% 2,060,871
2025-05-14 2025-05-12 11.146 195,204 +4,085 0.04% 2,175,796
2025-04-10 2025-04-08 10.783 191,119 -145,268 0.04% 2,060,799
2025-04-02 2025-03-31 11.190 336,387 +17,705 0.07% 3,764,280
2025-04-01 2025-03-28 11.212 318,682 +9,533 0.07% 3,573,175
2025-03-31 2025-03-27 11.367 309,149 +90,793 0.06% 3,513,958
2025-03-28 2025-03-26 13.107 218,356 +27,237 0.05% 2,861,944
2025-03-26 2025-03-24 13.041 191,119 -11,803 0.04% 2,492,324
2025-03-19 2025-03-17 13.481 202,922 +2,724 0.04% 2,735,644
2025-03-14 2025-03-12 13.790 200,198 +12,711 0.04% 2,760,661
2025-03-13 2025-03-11 13.768 187,487 -2,724 0.04% 2,581,251
2025-02-26 2025-02-24 13.988 190,211 -8,171 0.04% 2,660,654
2025-02-25 2025-02-21 13.966 198,382 -9,079 0.04% 2,770,579
2025-02-24 2025-02-20 13.415 207,461 +16,342 0.04% 2,783,125
2025-02-21 2025-02-19 12.842 191,119 -9,079 0.04% 2,454,434
2025-02-20 2025-02-18 12.842 200,198 +9,079 0.04% 2,571,031
2025-02-18 2025-02-14 12.600 191,119 -908 0.04% 2,408,124
2025-02-14 2025-02-12 12.204 192,027 +10,896 0.04% 2,343,425
2025-02-13 2025-02-11 12.049 181,131 +907 0.04% 2,182,524
2025-02-11 2025-02-07 12.160 180,224 -44,942 0.04% 2,191,446
2024-12-11 2024-12-09 11.411 225,166 -1,816 0.05% 2,569,281
2024-12-04 2024-12-02 11.234 226,982 +454 0.05% 2,550,002
2024-11-20 2024-11-18 11.278 226,528 -454 0.05% 2,554,882
2024-11-18 2024-11-14 11.058 226,982 +454 0.05% 2,510,002
2024-11-15 2024-11-13 11.433 226,528 +2,724 0.05% 2,589,812
2024-10-10 2024-10-08 12.226 223,804 +454 0.05% 2,736,150
2024-10-04 2024-10-02 13.151 223,350 +4,540 0.05% 2,937,239
2024-10-02 2024-09-27 12.160 218,810 +45,396 0.05% 2,660,635
2024-09-19 2024-09-16 10.552 173,414 +4,540 0.04% 1,829,779
2024-09-11 2024-09-09 11.835 168,874 +6,688 0.04% 1,998,670
2024-08-09 2024-08-07 12.477 162,186 -5,668 0.04% 2,023,676
2024-07-29 2024-07-25 12.638 167,854 -4,796 0.04% 2,121,348
2024-07-16 2024-07-12 13.991 172,650 -104,200 0.04% 2,415,600
2024-06-12 2024-06-07 13.881 276,850 +9,228 0.06% 3,842,840
2024-01-11 2024-01-09 14.165 267,622 -2,529 0.06% 3,790,950
2024-01-08 2024-01-04 14.806 270,151 +2,529 0.06% 3,999,844
2023-12-28 2023-12-22 13.971 267,622 -491,785 0.06% 3,739,011
2023-12-18 2023-12-14 17.332 759,407 +5,415 0.17% 13,162,055
2023-12-15 2023-12-13 17.452 753,992 -4,999 0.17% 13,158,702
2023-12-13 2023-12-11 16.348 758,991 +3,333 0.17% 12,407,824
2023-12-05 2023-12-01 17.380 755,658 +30,409 0.17% 13,133,357
2023-12-04 2023-11-30 16.132 725,249 +9,998 0.16% 11,699,527
2023-10-17 2023-10-13 17.236 715,251 +12,081 0.16% 12,328,062
2023-09-12 2023-09-07 20.698 703,170 +62,149 0.16% 14,554,013
2023-07-12 2023-07-10 19.302 641,021 +2,278 0.16% 12,373,031
2023-06-06 2023-06-02 20.070 638,743 +16,898 0.16% 12,819,584
2023-05-11 2023-05-09 20.584 621,845 +115,718 0.16% 12,800,021
2023-05-05 2023-05-03 20.151 506,127 +44,365 0.13% 10,199,048
2023-05-04 2023-05-02 20.719 461,762 +66,916 0.12% 9,567,332
2023-04-24 2023-04-20 20.449 394,846 +174,132 0.10% 8,074,087
2023-04-21 2023-04-19 20.043 220,714 +369 0.06% 4,423,764
2023-03-28 2023-03-24 22.694 220,345 -369 0.06% 5,000,449
2023-03-16 2023-03-14 22.396 220,714 +1,479 0.06% 4,943,153
2023-01-30 2023-01-26 25.290 219,235 +4,436 0.05% 5,544,538
2022-11-23 2022-11-21 20.638 214,799 -2,958 0.05% 4,433,030
2022-11-22 2022-11-18 21.233 217,757 +2,958 0.05% 4,623,657
2022-11-18 2022-11-16 20.476 214,799 -3,697 0.05% 4,398,170
2022-11-17 2022-11-15 19.908 218,496 +3,697 0.05% 4,349,759
2022-09-09 2022-09-07 24.012 214,799 +11,548 0.05% 5,157,695
2022-07-05 2022-06-30 24.126 203,251 -699 0.05% 4,903,648
2022-06-29 2022-06-27 25.412 203,950 -1,749 0.05% 5,182,862
2022-06-14 2022-06-10 25.527 205,699 -39,531 0.05% 5,250,828
2022-06-07 2022-06-02 23.170 245,230 +6,216 0.06% 5,681,925
2022-05-20 2022-05-18 22.671 239,014 -2,728 0.06% 5,418,732
2022-05-13 2022-05-11 22.114 241,742 -682 0.07% 5,345,868
2022-05-12 2022-05-10 21.821 242,424 +1,364 0.07% 5,289,850
2022-05-11 2022-05-06 22.290 241,060 +1,023 0.07% 5,373,207
2022-05-06 2022-05-04 23.258 240,037 +341 0.07% 5,582,724
2022-04-08 2022-04-06 23.844 239,696 +2,046 0.07% 5,715,393
2022-03-17 2022-03-15 20.384 237,650 -3,410 0.06% 4,844,148
2022-02-21 2022-02-17 28.948 241,060 -1,364 0.07% 6,978,099
2022-02-17 2022-02-15 32.293 242,424 +16,748 0.07% 7,828,579
2022-02-11 2022-02-09 32.529 225,676 +1,269 0.07% 7,341,062
2022-01-17 2022-01-13 28.355 224,407 +3,492 0.06% 6,363,006
2022-01-07 2022-01-05 28.040 220,915 +6,348 0.06% 6,194,391
2021-12-29 2021-12-24 29.048 214,567 +12,696 0.06% 6,232,715
2021-12-28 2021-12-22 30.151 201,871 +19,045 0.06% 6,086,524
2021-12-20 2021-12-16 31.505 182,826 -31,741 0.05% 5,759,986
2021-12-17 2021-12-15 31.411 214,567 +25,392 0.06% 6,739,715
2021-12-10 2021-12-08 29.331 189,175 -16,187 0.05% 5,548,772
2021-12-09 2021-12-07 29.079 205,362 -5,396 0.06% 5,971,800
2021-11-18 2021-11-16 27.441 210,758 -953 0.06% 5,783,432
2021-11-02 2021-10-29 26.937 211,711 +635 0.06% 5,702,863
2021-09-27 2021-09-23 29.205 211,076 -2,222 0.06% 6,164,559
2021-09-15 2021-09-13 29.615 213,298 -634 0.06% 6,316,814
2021-09-08 2021-09-06 30.238 213,932 +4,411 0.06% 6,468,970
2021-08-31 2021-08-27 27.987 209,521 -15,544 0.06% 5,863,790
2021-08-02 2021-07-29 27.826 225,065 -3,108 0.07% 6,262,614
2021-07-30 2021-07-28 25.349 228,173 +622 0.07% 5,783,917
2021-07-28 2021-07-26 29.273 227,551 +11,812 0.07% 6,661,188
2021-07-26 2021-07-22 31.557 215,739 -6,217 0.06% 6,808,152
2021-07-23 2021-07-21 30.399 221,956 +4,974 0.06% 6,747,304
2021-07-20 2021-07-16 30.978 216,982 +6,217 0.06% 6,721,738
2021-07-06 2021-07-02 32.169 210,765 -3,730 0.06% 6,780,006
2021-06-22 2021-06-18 33.938 214,495 +9,326 0.06% 7,279,494
2021-06-21 2021-06-17 34.179 205,169 -4,352 0.06% 7,012,490
2021-06-07 2021-06-03 36.997 209,521 +3,527 0.06% 7,751,733
2021-06-04 2021-06-02 37.323 205,994 +615 0.06% 7,688,243
2021-06-01 2021-05-28 36.428 205,379 +307 0.06% 7,481,590
2021-05-31 2021-05-27 37.404 205,072 -9,223 0.06% 7,670,507
2021-04-26 2021-04-22 34.883 214,295 -3,382 0.06% 7,475,310
2021-04-21 2021-04-19 34.883 217,677 +3,382 0.06% 7,593,285
2021-04-09 2021-04-07 34.314 214,295 -65,181 0.06% 7,353,335
2021-04-08 2021-04-01 33.338 279,476 +1,538 0.08% 9,317,261
2021-03-29 2021-03-25 29.110 277,938 +1,537 0.08% 8,090,788
2021-03-24 2021-03-22 30.411 276,401 -9,839 0.08% 8,405,646
2021-03-10 2021-03-08 28.655 286,240 -6,149 0.08% 8,202,120
2021-03-09 2021-03-05 29.923 292,389 +6,149 0.09% 8,749,208
2021-03-08 2021-03-04 30.379 286,240 -8,301 0.08% 8,695,550
2021-03-02 2021-02-26 30.606 294,541 +12,298 0.09% 9,014,782
2021-03-01 2021-02-25 31.810 282,243 -3,074 0.08% 8,978,047
2021-02-26 2021-02-24 29.695 285,317 +3,689 0.08% 8,472,631
2021-02-25 2021-02-23 31.354 281,628 +308 0.08% 8,830,244
2021-02-24 2021-02-22 32.607 281,320 +20,599 0.08% 9,172,862
2021-02-23 2021-02-19 35.778 260,721 +6,457 0.08% 9,328,001
2021-02-22 2021-02-18 36.510 254,264 -24,904 0.07% 9,283,059
2021-02-17 2021-02-11 32.037 279,168 -6,149 0.08% 8,943,793
2021-02-16 2021-02-09 31.712 285,317 -8,609 0.08% 9,047,990
2021-02-09 2021-02-05 30.769 293,926 +3,689 0.09% 9,043,759
2021-02-08 2021-02-04 31.224 290,237 +8,302 0.08% 9,062,413
2021-02-05 2021-02-03 33.501 281,935 -6,457 0.08% 9,445,090
2021-02-04 2021-02-02 30.997 288,392 +9,224 0.08% 8,939,145
2021-02-01 2021-01-28 30.086 279,168 -615 0.08% 8,398,993
2021-01-29 2021-01-27 31.745 279,783 +615 0.08% 8,881,596
2021-01-28 2021-01-26 30.086 279,168 -3,690 0.08% 8,398,993
2021-01-22 2021-01-20 30.899 282,858 -12,605 0.08% 8,740,010
2021-01-15 2021-01-13 27.159 295,463 -190,007 0.09% 8,024,342
2021-01-05 2020-12-31 28.264 485,470 -181,398 0.14% 13,721,514
2020-12-30 2020-12-28 27.777 666,868 -12,298 0.19% 18,523,268
2020-12-21 2020-12-17 27.126 679,166 -307 0.20% 18,423,064
2020-12-02 2020-11-30 27.711 679,473 -1,845 0.20% 18,829,191
2020-11-27 2020-11-25 27.549 681,318 -3,075 0.20% 18,769,519
2020-11-25 2020-11-23 28.069 684,393 +3,075 0.20% 19,210,392
2020-11-18 2020-11-16 27.549 681,318 +3,074 0.20% 18,769,519
2020-11-16 2020-11-12 27.256 678,244 +12,299 0.20% 18,486,293
2020-11-13 2020-11-11 27.159 665,945 -8,302 0.19% 18,086,091
2020-11-12 2020-11-10 27.972 674,247 +8,917 0.20% 18,859,811
2020-11-11 2020-11-09 28.492 665,330 +10,760 0.19% 18,956,627
2020-11-10 2020-11-06 28.264 654,570 +1,538 0.19% 18,501,023
2020-11-09 2020-11-05 28.329 653,032 +8,608 0.19% 18,500,032
2020-11-06 2020-11-04 27.159 644,424 +3,075 0.19% 17,501,612
2020-11-05 2020-11-03 27.028 641,349 +6,149 0.19% 17,334,659
2020-11-04 2020-11-02 26.508 635,200 +6,149 0.18% 16,837,901
2020-11-02 2020-10-29 27.907 629,051 +615 0.18% 17,554,684
2020-10-14 2020-10-09 28.557 628,436 +307 0.18% 17,946,321
2020-10-06 2020-09-30 27.321 628,129 +1,230 0.18% 17,161,213
2020-09-29 2020-09-25 26.476 626,899 -5,534 0.18% 16,597,468
2020-09-22 2020-09-18 28.427 632,433 -615 0.18% 17,978,184
2020-09-18 2020-09-16 27.451 633,048 +1,845 0.18% 17,377,966
2020-09-14 2020-09-10 27.484 631,203 +23,366 0.18% 17,347,849
2020-09-09 2020-09-07 30.505 607,837 +26,553 0.18% 18,542,245
2020-09-08 2020-09-04 31.396 581,284 +909 0.17% 18,249,828
2020-09-07 2020-09-03 32.385 580,375 +12,129 0.17% 18,795,489
2020-09-04 2020-09-02 33.473 568,246 +24,258 0.17% 19,021,111
2020-09-03 2020-09-01 31.890 543,988 +12,129 0.16% 17,347,993
2020-09-02 2020-08-31 32.781 531,859 +7,884 0.16% 17,434,775
2020-09-01 2020-08-28 34.710 523,975 +15,768 0.15% 18,187,212
2020-08-31 2020-08-27 41.058 508,207 +5,155 0.15% 20,866,204
2020-08-27 2020-08-25 37.431 503,052 -2,123 0.15% 18,829,648
2020-08-13 2020-08-11 37.678 505,175 +1,213 0.15% 19,034,063
2020-08-12 2020-08-10 38.420 503,962 +910 0.15% 19,362,310
2020-07-28 2020-07-24 36.029 503,052 -11,826 0.15% 18,124,573
2020-07-23 2020-07-21 39.739 514,878 +11,826 0.15% 20,460,905
2020-07-16 2020-07-14 39.739 503,052 -18,194 0.15% 19,990,948
2020-07-13 2020-07-09 41.636 521,246 -9,096 0.15% 21,702,391
2020-07-09 2020-07-07 38.338 530,342 +18,193 0.16% 20,332,109
2020-07-07 2020-07-03 36.771 512,149 +36,084 0.15% 18,832,356
2020-07-06 2020-07-02 36.936 476,065 -606 0.14% 17,584,002
2020-06-26 2020-06-23 37.761 476,671 +606 0.14% 17,999,385
2020-06-24 2020-06-22 37.843 476,065 -303 0.14% 18,015,752
2020-06-05 2020-06-03 33.029 476,368 +5,954 0.14% 15,733,858
2020-05-13 2020-05-11 35.066 470,414 -5,988 0.14% 16,495,515
2020-05-06 2020-05-04 34.398 476,402 -17,966 0.14% 16,387,290
2020-05-04 2020-04-28 36.569 494,368 +22,757 0.15% 18,078,434
2020-04-28 2020-04-24 35.233 471,611 -11,978 0.14% 16,616,239
2020-04-27 2020-04-23 36.068 483,589 -14,972 0.14% 17,442,009
2020-04-24 2020-04-22 33.981 498,561 +2,995 0.15% 16,941,391
2020-04-23 2020-04-21 33.480 495,566 -5,989 0.15% 16,591,369
2020-04-22 2020-04-20 34.649 501,555 +2,994 0.15% 17,378,129
2020-04-21 2020-04-17 34.482 498,561 +2,995 0.15% 17,191,141
2020-04-20 2020-04-16 34.982 495,566 -2,995 0.15% 17,336,119
2020-04-17 2020-04-15 33.480 498,561 -7,186 0.15% 16,691,641
2020-04-16 2020-04-14 34.315 505,747 -13,774 0.15% 17,354,476
2020-04-08 2020-04-06 34.148 519,521 +5,390 0.15% 17,740,374
2020-04-07 2020-04-03 32.160 514,131 +2,994 0.15% 16,534,704
2020-03-30 2020-03-26 30.257 511,137 -898 0.15% 15,465,425
2020-03-26 2020-03-24 30.023 512,035 +898 0.15% 15,372,896
2020-03-24 2020-03-20 29.689 511,137 -7,486 0.15% 15,175,235
2020-03-20 2020-03-18 26.350 518,623 +9,582 0.15% 13,665,487
2020-03-12 2020-03-10 34.982 509,041 -103,605 0.15% 17,807,508
2020-03-11 2020-03-09 34.231 612,646 +4,193 0.18% 20,971,515
2020-03-10 2020-03-06 37.320 608,453 +1,197 0.18% 22,707,583
2020-03-06 2020-03-04 37.738 607,256 -1,497 0.18% 22,916,411
2020-03-05 2020-03-03 38.072 608,753 -4,791 0.18% 23,176,204
2020-03-03 2020-02-28 35.901 613,544 +599 0.18% 22,026,755
2020-03-02 2020-02-27 38.406 612,945 +5,390 0.18% 23,540,501
2020-02-28 2020-02-26 36.569 607,555 +14,972 0.18% 22,217,545
2020-02-27 2020-02-25 36.235 592,583 +1,197 0.18% 21,472,137
2020-02-26 2020-02-24 36.318 591,386 -598 0.18% 21,478,139
2020-02-25 2020-02-21 36.819 591,984 -2,995 0.18% 21,796,407
2020-02-24 2020-02-20 37.571 594,979 +2,396 0.19% 22,353,756
2020-02-21 2020-02-19 37.237 592,583 -599 0.19% 22,065,837
2020-02-19 2020-02-17 37.905 593,182 +6,887 0.19% 22,484,342
2020-02-18 2020-02-14 36.569 586,295 -300 0.18% 21,440,093
2020-02-17 2020-02-13 38.740 586,595 +44,317 0.18% 22,724,414
2020-02-14 2020-02-12 43.749 542,278 -898 0.17% 23,724,094
2020-02-13 2020-02-11 42.831 543,176 +299 0.17% 23,264,531
2020-02-12 2020-02-10 45.335 542,877 +898 0.17% 24,611,474
2020-02-11 2020-02-07 46.170 541,979 +51,803 0.17% 25,023,263
2020-02-10 2020-02-06 39.741 490,176 +13,175 0.15% 19,480,287
2020-02-07 2020-02-05 37.738 477,001 +1,198 0.15% 18,000,894
2020-02-06 2020-02-04 38.489 475,803 +1,197 0.15% 18,313,209
2020-02-04 2020-01-31 31.593 474,606 +300 0.15% 14,994,111
2020-01-23 2020-01-21 34.982 474,306 -5,989 0.15% 16,592,392
2020-01-22 2020-01-20 35.567 480,295 -4,791 0.15% 17,082,602
2020-01-21 2020-01-17 35.984 485,086 +1,797 0.15% 17,455,503
2020-01-17 2020-01-15 35.984 483,289 -1,497 0.15% 17,390,839
2020-01-16 2020-01-14 34.315 484,786 -14,972 0.15% 16,635,208
2020-01-15 2020-01-13 34.982 499,758 +20,960 0.16% 17,482,766
2020-01-14 2020-01-10 32.561 478,798 -299 0.15% 15,590,258
2020-01-13 2020-01-09 32.327 479,097 +2,096 0.15% 15,487,993
2019-12-23 2019-12-19 30.524 477,001 +2,395 0.15% 14,560,015
2019-12-19 2019-12-17 31.726 474,606 +63,181 0.15% 15,057,511
2019-11-01 2019-10-30 30.224 411,425 -24,553 0.13% 12,434,708
2019-10-28 2019-10-24 30.524 435,978 +4,491 0.14% 13,307,826
2019-09-20 2019-09-18 31.927 431,487 -11,977 0.14% 13,775,963
2019-09-12 2019-09-10 31.426 443,464 -1,198 0.14% 13,936,199
2019-09-11 2019-09-09 32.046 444,662 +599 0.14% 14,249,456
2019-09-10 2019-09-06 32.551 444,063 +4,092 0.14% 14,454,477
2019-09-06 2019-09-04 32.281 439,971 -594 0.14% 14,202,801
2019-08-22 2019-08-20 33.914 440,565 +11,883 0.14% 14,941,231
2019-08-21 2019-08-19 34.419 428,682 +14,260 0.14% 14,754,684
2019-08-20 2019-08-16 33.257 414,422 -6,833 0.13% 13,782,598
2019-08-16 2019-08-14 35.092 421,255 +10,101 0.13% 14,782,656
2019-06-26 2019-06-24 32.618 411,154 +594 0.13% 13,410,953
2019-06-11 2019-06-06 32.765 410,560 +3,110 0.13% 13,452,027
2019-06-10 2019-06-05 33.477 407,450 -1,179 0.13% 13,640,348
2019-05-30 2019-05-28 33.918 408,629 -2,359 0.13% 13,859,998
2019-05-21 2019-05-17 36.547 410,988 -2,063 0.13% 15,020,362
2019-05-16 2019-05-14 35.784 413,051 -2,064 0.13% 14,780,533
2019-05-14 2019-05-09 36.377 415,115 -5,897 0.13% 15,100,791
2019-05-06 2019-05-02 39.769 421,012 -884 0.13% 16,743,309
2019-04-26 2019-04-24 39.769 421,896 +589 0.13% 16,778,465
2019-04-25 2019-04-23 39.854 421,307 +1,769 0.13% 16,790,766
2019-04-23 2019-04-17 41.211 419,538 +5,602 0.13% 17,289,465
2019-04-15 2019-04-11 37.734 413,936 +2,064 0.13% 15,619,502
2019-04-12 2019-04-10 38.752 411,872 +1,179 0.13% 15,960,719
2019-04-11 2019-04-09 38.921 410,693 -884 0.13% 15,984,681
2019-04-09 2019-04-04 36.377 411,577 +884 0.13% 14,972,088
2019-04-03 2019-04-01 35.360 410,693 -3,243 0.13% 14,522,030
2019-04-02 2019-03-29 33.443 413,936 -9,434 0.13% 13,843,442
2019-03-29 2019-03-27 31.985 423,370 -9,435 0.14% 13,541,468
2019-03-28 2019-03-26 32.562 432,805 +2,948 0.14% 14,092,806
2019-03-26 2019-03-22 31.680 429,857 +4,718 0.14% 13,617,734
2019-02-15 2019-02-13 27.135 425,139 -4,718 0.14% 11,535,991
2019-01-11 2019-01-09 21.979 429,857 +2,064 0.14% 9,447,850
2019-01-10 2019-01-08 21.979 427,793 +295 0.14% 9,402,485
2018-12-21 2018-12-19 22.183 427,498 +5,897 0.14% 9,483,001
2018-09-11 2018-09-07 28.229 421,601 +31,964 0.13% 11,901,414
2018-09-04 2018-08-31 28.058 389,637 +62,108 0.13% 10,932,599
2018-09-03 2018-08-30 30.550 327,529 -586 0.11% 10,006,085
2018-08-21 2018-08-17 23.519 328,115 -1,172 0.11% 7,716,791
2018-08-13 2018-08-09 26.044 329,287 -2,930 0.11% 8,576,114
2018-07-17 2018-07-13 29.526 332,217 +1,172 0.11% 9,809,105
2018-07-05 2018-07-03 28.331 331,045 +2,051 0.11% 9,379,000
2018-07-03 2018-06-28 28.639 328,994 +11,718 0.11% 9,421,962
2018-06-27 2018-06-25 29.936 317,276 +19,335 0.10% 9,497,914
2018-06-26 2018-06-22 30.755 297,941 +5,860 0.10% 9,163,185
2018-06-25 2018-06-21 30.960 292,081 +2,929 0.09% 9,042,781
2018-06-22 2018-06-20 31.779 289,152 +7,617 0.09% 9,188,980
2018-05-28 2018-05-24 37.728 281,535 -17,312 0.09% 10,621,832
2018-05-24 2018-05-21 33.990 298,847 +1,457 0.10% 10,157,736
2018-05-08 2018-05-04 33.887 297,390 -2,915 0.10% 10,077,613
2018-05-07 2018-05-03 34.384 300,305 +2,624 0.10% 10,325,743
2018-04-30 2018-04-26 31.898 297,681 -14,578 0.10% 9,495,294
2018-04-27 2018-04-25 32.618 312,259 -1,458 0.10% 10,185,206
2018-04-12 2018-04-10 32.584 313,717 +1,749 0.10% 10,222,003
2018-04-06 2018-04-03 32.584 311,968 +10,205 0.10% 10,165,015
2018-03-28 2018-03-26 33.029 301,763 +2,624 0.10% 9,967,050
2018-03-27 2018-03-23 32.755 299,139 +2,916 0.10% 9,798,301
2018-03-26 2018-03-22 36.528 296,223 +1,166 0.10% 10,820,386
2018-03-22 2018-03-20 37.385 295,057 +2,915 0.09% 11,030,794
2018-03-21 2018-03-19 38.414 292,142 -8,746 0.09% 11,222,416
2018-03-20 2018-03-16 39.014 300,888 +2,915 0.10% 11,738,987
2018-03-13 2018-03-09 35.242 297,973 -1,166 0.10% 10,501,059
2018-03-05 2018-03-01 35.756 299,139 -875 0.10% 10,696,051
2018-03-02 2018-02-28 34.984 300,014 +149,278 0.10% 10,495,812
2018-02-13 2018-02-09 30.697 150,736 -1,166 0.05% 4,627,159
2018-02-12 2018-02-08 32.686 151,902 +1,166 0.05% 4,965,131
2018-02-09 2018-02-07 32.412 150,736 -15,452 0.05% 4,885,659
2018-02-08 2018-02-06 32.927 166,188 +1,749 0.05% 5,471,989
2018-01-25 2018-01-23 37.900 164,439 +1,166 0.05% 6,232,201
2018-01-16 2018-01-12 37.728 163,273 +4,665 0.05% 6,160,010
2018-01-11 2018-01-09 38.157 158,608 -11,662 0.05% 6,052,008
2018-01-10 2018-01-08 38.500 170,270 -11,662 0.05% 6,555,395
2018-01-09 2018-01-05 39.014 181,932 -5,540 0.06% 7,097,981
2018-01-05 2018-01-03 38.157 187,472 -875 0.06% 7,153,372
2017-12-29 2017-12-27 35.156 188,347 +5,831 0.06% 6,621,508
2017-12-21 2017-12-19 34.470 182,516 +2,916 0.06% 6,291,314
2017-12-20 2017-12-18 34.298 179,600 +7,581 0.06% 6,160,000
2017-12-14 2017-12-12 34.556 172,019 +5,248 0.06% 5,944,233
2017-12-13 2017-12-11 36.013 166,771 -1,167 0.05% 6,005,984
2017-12-12 2017-12-08 36.528 167,938 -583 0.05% 6,134,412
2017-12-11 2017-12-07 36.442 168,521 -56,562 0.05% 6,141,258
2017-12-08 2017-12-06 42.873 225,083 +118,373 0.07% 9,649,994
2017-12-07 2017-12-05 42.616 106,710 -23,617 0.03% 4,547,533
2017-12-06 2017-12-04 42.873 130,327 +24,200 0.04% 5,587,516
2017-12-04 2017-11-30 39.272 106,127 +4,665 0.03% 4,167,789
2017-11-23 2017-11-21 40.901 101,462 +2,915 0.03% 4,149,886
2017-11-22 2017-11-20 42.959 98,547 -5,831 0.03% 4,233,460
2017-11-21 2017-11-17 43.731 104,378 +5,831 0.03% 4,564,503
2017-11-15 2017-11-13 45.445 98,547 -93,298 0.03% 4,478,511
2017-11-14 2017-11-10 44.674 191,845 -90,384 0.06% 8,570,429
2017-11-13 2017-11-09 45.617 282,229 +113,125 0.09% 12,874,419
2017-11-10 2017-11-08 45.874 169,104 +70,557 0.05% 7,757,504
2017-11-09 2017-11-07 45.617 98,547 -67,350 0.03% 4,495,411
2017-11-08 2017-11-06 46.131 165,897 +64,435 0.05% 7,653,061
2017-11-07 2017-11-03 43.988 101,462 -17,494 0.03% 4,463,085
2017-11-06 2017-11-02 44.502 118,956 -5,831 0.04% 5,293,807
2017-11-03 2017-11-01 45.445 124,787 +20,409 0.04% 5,670,999
2017-11-02 2017-10-31 44.073 104,378 +1,749 0.03% 4,600,303
2017-11-01 2017-10-30 44.073 102,629 +14,578 0.03% 4,523,219
2017-10-31 2017-10-27 44.588 88,051 -24,782 0.03% 3,926,015
2017-10-30 2017-10-26 44.588 112,833 +24,782 0.04% 5,030,995
2017-10-27 2017-10-25 45.703 88,051 -95,048 0.03% 4,024,166
2017-10-26 2017-10-24 43.473 183,099 -5,831 0.06% 7,959,913
2017-10-25 2017-10-23 44.416 188,930 -29,156 0.06% 8,391,605
2017-10-24 2017-10-20 45.360 218,086 +11,663 0.07% 9,892,312
2017-10-23 2017-10-19 45.274 206,423 -17,494 0.07% 9,345,582
2017-10-20 2017-10-18 45.360 223,917 +26,240 0.07% 10,156,805
2017-10-19 2017-10-17 46.046 197,677 -70,557 0.06% 9,102,167
2017-10-18 2017-10-16 47.160 268,234 +98,547 0.09% 12,650,010
2017-10-16 2017-10-12 47.932 169,687 +36,153 0.05% 8,133,449
2017-10-12 2017-10-10 49.304 133,534 +5,831 0.04% 6,583,761
2017-10-06 2017-10-03 45.188 127,703 +5,832 0.04% 5,770,668
2017-10-04 2017-09-29 44.759 121,871 -11,663 0.04% 5,454,881
2017-10-03 2017-09-28 44.331 133,534 +292 0.04% 5,919,660
2017-09-29 2017-09-27 45.274 133,242 +2,915 0.04% 6,032,390
2017-09-28 2017-09-26 43.902 130,327 +20,409 0.04% 5,721,616
2017-09-22 2017-09-20 49.304 109,918 -9,621 0.04% 5,419,398
2017-09-21 2017-09-19 48.361 119,539 -39,652 0.04% 5,781,002
2017-09-20 2017-09-18 49.904 159,191 -291 0.05% 7,944,304
2017-09-19 2017-09-15 49.047 159,482 +2,040 0.06% 7,822,173
2017-09-18 2017-09-14 50.596 157,442 -609 0.05% 7,965,973
2017-09-15 2017-09-13 50.940 158,051 +1,743 0.05% 8,051,186
2017-09-14 2017-09-12 52.145 156,308 -10,750 0.05% 8,150,696
2017-09-13 2017-09-11 51.285 167,058 -22,662 0.06% 8,567,506
2017-09-12 2017-09-08 52.489 189,720 -3,196 0.07% 9,958,269
2017-09-11 2017-09-07 52.920 192,916 +2,325 0.07% 10,209,025
2017-09-08 2017-09-06 54.985 190,591 +1,743 0.07% 10,479,586
2017-09-07 2017-09-05 54.727 188,848 -9,297 0.07% 10,334,998
2017-09-06 2017-09-04 55.759 198,145 -291 0.07% 11,048,390
2017-09-05 2017-09-01 54.813 198,436 -30,506 0.07% 10,876,791
2017-09-04 2017-08-31 49.564 228,942 +10,750 0.08% 11,347,203
2017-09-01 2017-08-30 44.745 218,192 +9,297 0.08% 9,762,995
2017-08-31 2017-08-29 43.110 208,895 -291 0.07% 9,005,476
2017-08-30 2017-08-28 41.991 209,186 -290 0.07% 8,784,020
2017-08-28 2017-08-24 40.098 209,476 -27,310 0.07% 8,399,648
2017-08-25 2017-08-22 41.045 236,786 +290 0.08% 9,718,859
2017-08-24 2017-08-21 40.959 236,496 -6,392 0.08% 9,686,606
2017-08-22 2017-08-18 39.496 242,888 -871 0.08% 9,593,115
2017-08-21 2017-08-17 39.324 243,759 -4,939 0.08% 9,585,566
2017-07-17 2017-07-13 35.710 248,698 -2,906 0.09% 8,880,988
2017-07-10 2017-07-06 34.677 251,604 -69,147 0.09% 8,724,961
2017-07-07 2017-07-05 34.385 320,751 -424,472 0.11% 11,028,955
2017-07-03 2017-06-29 35.280 745,223 -1,744 0.26% 26,291,235
2017-06-29 2017-06-27 35.108 746,967 -5,229 0.26% 26,224,213
2017-06-27 2017-06-23 35.538 752,196 -1,453 0.26% 26,731,415
2017-06-26 2017-06-22 36.140 753,649 -61,303 0.26% 27,237,002
2017-06-20 2017-06-16 36.656 814,952 -139,747 0.28% 29,873,253
2017-06-16 2017-06-14 36.570 954,699 +2,905 0.33% 34,913,733
2017-06-06 2017-06-02 36.140 951,794 -5,811 0.33% 34,397,996
2017-06-05 2017-06-01 35.624 957,605 +5,811 0.33% 34,113,606
2017-05-25 2017-05-23 35.280 951,794 -45,033 0.33% 33,578,996
2017-05-24 2017-05-22 35.968 996,827 -581 0.35% 35,853,946
2017-05-22 2017-05-18 37.690 997,408 +4,575 0.35% 37,592,134
2017-05-18 2017-05-16 39.159 992,833 -439,588 0.35% 38,878,728
2017-05-04 2017-04-28 39.073 1,432,421 +289 0.50% 55,968,898
2017-05-02 2017-04-27 39.159 1,432,132 -3,470 0.50% 56,081,406
2017-04-28 2017-04-26 37.776 1,435,602 -4,917 0.50% 54,231,690
2017-04-27 2017-04-25 38.295 1,440,519 -1,446 0.50% 55,164,586
2017-04-26 2017-04-24 38.641 1,441,965 -2,892 0.50% 55,718,560
2017-04-25 2017-04-21 38.036 1,444,857 -10,989 0.50% 54,956,009
2017-04-24 2017-04-20 39.246 1,455,846 -2,892 0.51% 57,135,882
2017-04-19 2017-04-13 38.295 1,458,738 -2,603 0.51% 55,862,281
2017-04-18 2017-04-12 38.381 1,461,341 +1,446 0.51% 56,088,288
2017-04-12 2017-04-10 38.381 1,459,895 +6,941 0.51% 56,032,788
2017-04-07 2017-04-05 39.678 1,452,954 +4,916 0.51% 57,650,383
2017-03-30 2017-03-28 41.148 1,448,038 +578 0.51% 59,583,300
2017-03-29 2017-03-27 41.148 1,447,460 +868 0.51% 59,559,517
2017-03-28 2017-03-24 40.888 1,446,592 -1,735 0.51% 59,148,651
2017-03-27 2017-03-23 42.531 1,448,327 +578 0.51% 61,598,392
2017-03-23 2017-03-21 42.531 1,447,749 +7,519 0.51% 61,573,809
2017-03-22 2017-03-20 43.049 1,440,230 -13,014 0.50% 62,001,021
2017-03-21 2017-03-17 39.937 1,453,244 -12,435 0.51% 58,038,764
2017-03-20 2017-03-16 40.110 1,465,679 -1,157 0.51% 58,788,786
2017-03-16 2017-03-14 39.246 1,466,836 -45,405 0.51% 57,567,193
2017-03-15 2017-03-13 39.159 1,512,241 -29,499 0.53% 59,218,425
2017-03-10 2017-03-08 38.381 1,541,740 +2,603 0.54% 59,174,113
2017-03-07 2017-03-03 37.171 1,539,137 +26,318 0.54% 57,211,506
2017-03-02 2017-02-28 38.036 1,512,819 +2,024 0.53% 57,540,985
2017-02-24 2017-02-22 38.900 1,510,795 +2,892 0.53% 58,770,001
2017-02-23 2017-02-21 38.986 1,507,903 +4,627 0.53% 58,787,852
2017-02-20 2017-02-16 40.715 1,503,276 -11,568 0.53% 61,206,462
2017-02-17 2017-02-15 41.061 1,514,844 -289 0.53% 62,201,257
2017-02-16 2017-02-14 41.580 1,515,133 -128,695 0.53% 62,998,974
2017-02-14 2017-02-10 40.370 1,643,828 +14,460 0.57% 66,360,691
2017-02-13 2017-02-09 40.715 1,629,368 -578 0.57% 66,340,346
2017-02-09 2017-02-07 38.900 1,629,946 -11,569 0.57% 63,404,981
2017-02-02 2017-01-27 39.246 1,641,515 -38,753 0.57% 64,422,615
2017-02-01 2017-01-25 39.332 1,680,268 -17,930 0.59% 66,088,759
2017-01-17 2017-01-13 38.900 1,698,198 -6,941 0.59% 66,059,987
2017-01-12 2017-01-10 38.727 1,705,139 -289 0.59% 66,035,192
2016-12-28 2016-12-22 35.874 1,705,428 +115,681 0.59% 61,181,360
2016-12-21 2016-12-19 36.825 1,589,747 +16,195 0.55% 58,543,038
2016-12-15 2016-12-13 36.739 1,573,552 +289 0.55% 57,810,626
2016-12-14 2016-12-12 35.442 1,573,263 -578 0.55% 55,760,008
2016-12-13 2016-12-09 36.220 1,573,841 +867 0.55% 57,004,944
2016-12-08 2016-12-06 38.208 1,572,974 -5,205 0.55% 60,100,967
2016-12-06 2016-12-02 40.456 1,578,179 +1,157 0.55% 63,846,891
2016-12-02 2016-11-30 42.358 1,577,022 +867 0.55% 66,799,233
2016-12-01 2016-11-29 41.839 1,576,155 +5,206 0.55% 65,945,009
2016-11-28 2016-11-24 40.456 1,570,949 -7,809 0.55% 63,554,394
2016-11-24 2016-11-22 40.283 1,578,758 -867 0.55% 63,597,365
2016-11-23 2016-11-21 40.715 1,579,625 -2,314 0.55% 64,315,041
2016-11-18 2016-11-16 41.320 1,581,939 +289 0.55% 65,366,506
2016-11-17 2016-11-15 41.234 1,581,650 +1,446 0.55% 65,217,840
2016-11-15 2016-11-11 43.309 1,580,204 -867 0.55% 68,436,616
2016-11-11 2016-11-09 42.358 1,581,071 +2,313 0.55% 66,970,740
2016-11-10 2016-11-08 42.704 1,578,758 +579 0.55% 67,418,666
2016-11-07 2016-11-03 42.617 1,578,179 +2,603 0.55% 67,257,516
2016-11-04 2016-11-02 42.876 1,575,576 -579 0.55% 67,555,183
2016-11-02 2016-10-31 43.395 1,576,155 +289 0.55% 68,397,509
2016-11-01 2016-10-28 44.433 1,575,866 +290 0.55% 70,019,668
2016-10-28 2016-10-26 45.038 1,575,576 -2,603 0.55% 70,960,182
2016-10-27 2016-10-25 44.951 1,578,179 +289 0.55% 70,940,990
2016-10-25 2016-10-20 44.260 1,577,890 +2,314 0.55% 69,836,800
2016-10-20 2016-10-18 45.729 1,575,576 +578 0.55% 72,049,782
2016-10-19 2016-10-17 44.433 1,574,998 -289 0.55% 69,981,101
2016-10-17 2016-10-13 45.902 1,575,287 +289 0.55% 72,308,916
2016-10-14 2016-10-12 46.767 1,574,998 +1,446 0.55% 73,657,151
2016-10-12 2016-10-07 47.890 1,573,552 +1,157 0.55% 75,357,851
2016-10-11 2016-10-06 48.063 1,572,395 +8,965 0.55% 75,574,292
2016-10-07 2016-10-05 47.804 1,563,430 +13,014 0.54% 74,737,956
2016-10-06 2016-10-04 47.026 1,550,416 +1,157 0.54% 72,909,612
2016-10-05 2016-10-03 46.680 1,549,259 +26,896 0.54% 72,319,503
2016-10-04 2016-09-30 46.594 1,522,363 +15,038 0.53% 70,932,396
2016-10-03 2016-09-29 47.199 1,507,325 +17,063 0.52% 71,143,821
2016-09-27 2016-09-23 48.150 1,490,262 -4,338 0.52% 71,755,545
2016-09-26 2016-09-22 49.014 1,494,600 -20,244 0.52% 73,256,418
2016-09-23 2016-09-21 48.668 1,514,844 +17,063 0.53% 73,724,859
2016-09-22 2016-09-20 47.545 1,497,781 -1,157 0.52% 71,211,257
2016-09-14 2016-09-12 45.903 1,498,938 -14,460 0.52% 68,805,324
2016-09-13 2016-09-09 47.985 1,513,398 +31,076 0.53% 72,620,793
2016-09-12 2016-09-08 46.944 1,482,322 -865 0.52% 69,586,104
2016-09-09 2016-09-07 46.944 1,483,187 +2,593 0.52% 69,626,710
2016-09-08 2016-09-06 46.770 1,480,594 +7,779 0.52% 69,248,034
2016-09-07 2016-09-05 45.642 1,472,815 +7,491 0.51% 67,222,807
2016-09-06 2016-09-02 45.122 1,465,324 +5,762 0.51% 66,118,000
2016-09-05 2016-09-01 43.386 1,459,562 +1,729 0.51% 63,325,008
2016-09-02 2016-08-31 45.382 1,457,833 +2,305 0.51% 66,159,493
2016-09-01 2016-08-30 46.076 1,455,528 -5,186 0.51% 67,065,287
2016-08-31 2016-08-29 44.254 1,460,714 +288 0.51% 64,642,489
2016-08-30 2016-08-26 43.733 1,460,426 +1,729 0.51% 63,869,394
2016-08-29 2016-08-25 43.733 1,458,697 +7,202 0.51% 63,793,779
2016-08-26 2016-08-24 43.994 1,451,495 +5,762 0.51% 63,856,661
2016-08-24 2016-08-22 45.035 1,445,733 -576 0.51% 65,108,569
2016-08-22 2016-08-18 44.948 1,446,309 -17,286 0.51% 65,009,009
2016-08-19 2016-08-17 45.122 1,463,595 +9,795 0.51% 66,039,984
2016-08-18 2016-08-16 46.163 1,453,800 +20,456 0.51% 67,111,817
2016-08-17 2016-08-15 46.163 1,433,344 -576 0.50% 66,167,506
2016-08-16 2016-08-12 46.857 1,433,920 +3,457 0.50% 67,189,496
2016-08-15 2016-08-11 45.903 1,430,463 -2,881 0.50% 65,662,135
2016-08-12 2016-08-10 44.601 1,433,344 -864 0.50% 63,928,756
2016-08-11 2016-08-09 44.948 1,434,208 +12,677 0.50% 64,465,091
2016-08-10 2016-08-08 45.989 1,421,531 -9,508 0.50% 65,375,482
2016-08-09 2016-08-05 45.295 1,431,039 -8,067 0.50% 64,819,350
2016-08-05 2016-08-03 43.733 1,439,106 +307,413 0.50% 62,936,998
2016-08-01 2016-07-28 44.601 1,131,693 +4,609 0.40% 50,474,782
2016-07-29 2016-07-27 44.514 1,127,084 +15,270 0.39% 50,171,415
2016-07-28 2016-07-26 44.948 1,111,814 -6,626 0.39% 49,974,056
2016-07-27 2016-07-25 46.163 1,118,440 +288 0.39% 51,630,582
2016-07-26 2016-07-22 46.510 1,118,152 -12,101 0.39% 52,005,387
2016-07-25 2016-07-21 44.601 1,130,253 -11,524 0.39% 50,410,556
2016-07-22 2016-07-20 45.816 1,141,777 -8,932 0.40% 52,311,589
2016-07-20 2016-07-18 42.952 1,150,709 -864 0.40% 49,425,766
2016-07-19 2016-07-15 43.039 1,151,573 -5,186 0.40% 49,562,802
2016-07-18 2016-07-14 42.605 1,156,759 +5,762 0.40% 49,284,128
2016-07-15 2016-07-13 42.345 1,150,997 +6,915 0.40% 48,739,011
2016-07-14 2016-07-12 42.432 1,144,082 +3,457 0.40% 48,545,470
2016-07-13 2016-07-11 40.002 1,140,625 +1,153 0.40% 45,627,483
2016-07-12 2016-07-08 39.915 1,139,472 +4,033 0.40% 45,482,486
2016-07-11 2016-07-07 40.957 1,135,439 +5,762 0.40% 46,503,807
2016-07-08 2016-07-06 40.523 1,129,677 +8,356 0.39% 45,777,689
2016-07-07 2016-07-05 41.217 1,121,321 -5,763 0.39% 46,217,480
2016-07-06 2016-07-04 41.391 1,127,084 +10,372 0.39% 46,650,614
2016-07-05 2016-06-30 41.824 1,116,712 -8,643 0.39% 46,705,811
2016-07-04 2016-06-29 42.085 1,125,355 +864 0.39% 47,360,250
2016-06-30 2016-06-28 41.217 1,124,491 +7,779 0.39% 46,348,138
2016-06-29 2016-06-27 41.824 1,116,712 +5,762 0.39% 46,705,811
2016-06-28 2016-06-24 41.651 1,110,950 -22,184 0.39% 46,272,019
2016-06-27 2016-06-23 43.473 1,133,134 -576 0.40% 49,260,827
2016-06-24 2016-06-22 44.341 1,133,710 +8,931 0.40% 50,269,617
2016-06-23 2016-06-21 43.386 1,124,779 +2,305 0.39% 48,800,009
2016-06-21 2016-06-17 42.692 1,122,474 +4,898 0.39% 47,920,804
2016-06-17 2016-06-15 41.824 1,117,576 +288 0.39% 46,741,948
2016-06-16 2016-06-14 40.262 1,117,288 +1,152 0.39% 44,984,802
2016-06-14 2016-06-10 40.262 1,116,136 +5,763 0.39% 44,938,420
2016-06-13 2016-06-08 41.391 1,110,373 +2,593 0.39% 45,958,937
2016-06-10 2016-06-07 43.907 1,107,780 -15,846 0.39% 48,639,235
2016-06-08 2016-06-06 43.907 1,123,626 +19,303 0.39% 49,334,985
2016-06-07 2016-06-03 44.254 1,104,323 -24,201 0.39% 48,870,749
2016-06-06 2016-06-02 43.126 1,128,524 -2,881 0.39% 48,668,716
2016-06-03 2016-06-01 43.039 1,131,405 +11,524 0.40% 48,694,787
2016-06-02 2016-05-31 43.386 1,119,881 +10,948 0.39% 48,587,503
2016-06-01 2016-05-30 41.911 1,108,933 -16,710 0.39% 46,476,684
2016-05-31 2016-05-27 40.610 1,125,643 -32,268 0.39% 45,711,895
2016-05-30 2016-05-26 38.440 1,157,911 -14,694 0.40% 44,510,411
2016-05-27 2016-05-25 38.961 1,172,605 -23,913 0.41% 45,685,753
2016-05-26 2016-05-24 38.093 1,196,518 -25,354 0.42% 45,579,175
2016-05-25 2016-05-23 38.006 1,221,872 +1,729 0.43% 46,438,964
2016-05-24 2016-05-20 38.268 1,220,143 -4,610 0.43% 46,691,845
2016-05-23 2016-05-19 39.662 1,224,753 +11,316 0.43% 48,576,441
2016-05-20 2016-05-18 39.749 1,213,437 +5,736 0.43% 48,233,398
2016-05-19 2016-05-17 40.447 1,207,701 +2,581 0.42% 48,847,595
2016-05-18 2016-05-16 40.534 1,205,120 -5,736 0.43% 48,848,252
2016-05-17 2016-05-13 39.662 1,210,856 +2,868 0.43% 48,025,255
2016-05-16 2016-05-12 41.841 1,207,988 +5,736 0.43% 50,544,004
2016-05-10 2016-05-06 41.493 1,202,252 -6,596 0.42% 49,884,801
2016-05-09 2016-05-05 42.975 1,208,848 +4,588 0.43% 51,949,862
2016-05-06 2016-05-04 43.585 1,204,260 +287 0.43% 52,487,520
2016-05-05 2016-05-03 41.580 1,203,973 +861 0.43% 50,061,160
2016-05-04 2016-04-29 42.190 1,203,112 +11,758 0.43% 50,759,485
2016-04-29 2016-04-27 43.759 1,191,354 -573 0.42% 52,132,713
2016-04-28 2016-04-26 44.021 1,191,927 -5,736 0.42% 52,469,487
2016-04-27 2016-04-25 44.195 1,197,663 +5,162 0.42% 52,930,790
2016-04-26 2016-04-22 44.805 1,192,501 +31,548 0.42% 53,430,305
2016-04-25 2016-04-21 45.067 1,160,953 +7,456 0.41% 52,320,389
2016-04-22 2016-04-20 45.067 1,153,497 -1,434 0.41% 51,984,371
2016-04-18 2016-04-14 45.503 1,154,931 -1,433 0.41% 52,552,372
2016-04-15 2016-04-13 45.154 1,156,364 -2,868 0.41% 52,214,378
2016-04-14 2016-04-12 43.236 1,159,232 -2,868 0.41% 50,120,780
2016-04-13 2016-04-11 43.585 1,162,100 -8,318 0.41% 50,649,981
2016-04-11 2016-04-07 40.011 1,170,418 -34,128 0.41% 46,829,494
2016-04-07 2016-04-05 37.745 1,204,546 -5,736 0.43% 45,464,987
2016-04-05 2016-03-31 39.052 1,210,282 +860 0.43% 47,263,989
2016-04-01 2016-03-30 38.442 1,209,422 +35,850 0.43% 46,492,429
2016-03-30 2016-03-24 37.919 1,173,572 +5,736 0.42% 44,500,489
2016-03-23 2016-03-21 39.226 1,167,836 -2,868 0.41% 45,809,986
2016-03-22 2016-03-18 37.657 1,170,704 +10,038 0.41% 44,085,587
2016-03-21 2016-03-17 34.833 1,160,666 +286 0.41% 40,429,514
2016-03-17 2016-03-15 35.565 1,160,380 -1,720 0.41% 41,269,212
2016-03-04 2016-03-02 35.740 1,162,100 -287 0.41% 41,532,985
2016-03-03 2016-03-01 33.822 1,162,387 -1,147 0.41% 39,314,092
2016-03-01 2016-02-26 34.240 1,163,534 +1,147 0.41% 39,839,726
2016-02-29 2016-02-25 33.752 1,162,387 -5,736 0.41% 39,233,032
2016-02-17 2016-02-15 33.508 1,168,123 -10,038 0.41% 39,141,525
2016-02-16 2016-02-12 32.148 1,178,161 +860 0.42% 37,875,758
2016-02-15 2016-02-11 32.880 1,177,301 +3,729 0.42% 38,710,161
2016-02-11 2016-02-04 34.275 1,173,572 -2,581 0.42% 40,224,350
2016-02-05 2016-02-03 34.031 1,176,153 +1,434 0.42% 40,025,744
2016-02-04 2016-02-02 35.129 1,174,719 +2,867 0.41% 41,267,183
2016-02-02 2016-01-29 34.275 1,171,852 +11,472 0.41% 40,165,396
2016-01-22 2016-01-20 32.915 1,160,380 -23,804 0.41% 38,194,252
2016-01-20 2016-01-18 33.892 1,184,184 -2,294 0.41% 40,133,887
2016-01-15 2016-01-13 33.613 1,186,478 -3,729 0.42% 39,880,675
2016-01-14 2016-01-12 33.857 1,190,207 -3,154 0.42% 40,296,517
2016-01-11 2016-01-07 33.508 1,193,361 -154,584 0.42% 39,987,201
2016-01-08 2016-01-06 36.611 1,347,945 +30,401 0.47% 49,350,010
2016-01-06 2016-01-04 35.478 1,317,544 -68,831 0.46% 46,743,941
2016-01-04 2015-12-29 38.791 1,386,375 +4,588 0.49% 53,778,231
2015-12-30 2015-12-28 38.355 1,381,787 -1,147 0.48% 52,998,010
2015-12-29 2015-12-24 39.226 1,382,934 +8,891 0.48% 54,247,503
2015-12-23 2015-12-21 38.006 1,374,043 +32,121 0.48% 52,221,891
2015-12-22 2015-12-18 39.575 1,341,922 -115,005 0.47% 53,106,650
2015-12-14 2015-12-10 43.323 1,456,927 -1,721 0.51% 63,118,979
2015-12-11 2015-12-09 43.323 1,458,648 +11,472 0.51% 63,193,538
2015-12-08 2015-12-04 45.938 1,447,176 -574 0.51% 66,481,032
2015-12-03 2015-12-01 45.590 1,447,750 -11,472 0.51% 66,002,600
2015-12-02 2015-11-30 46.026 1,459,222 +8,030 0.51% 67,161,606
2015-12-01 2015-11-27 45.590 1,451,192 -26,385 0.51% 66,159,520
2015-11-30 2015-11-26 47.072 1,477,577 -5,736 0.52% 69,552,007
2015-11-27 2015-11-25 48.379 1,483,313 -287 0.52% 71,761,510
2015-11-25 2015-11-23 48.205 1,483,600 +108,983 0.52% 71,516,745
2015-11-24 2015-11-20 46.461 1,374,617 -6,023 0.48% 63,866,733
2015-11-23 2015-11-19 44.892 1,380,640 +6,310 0.48% 61,980,270
2015-11-19 2015-11-17 45.241 1,374,330 -22,370 0.48% 62,176,199
2015-11-18 2015-11-16 45.764 1,396,700 -9,464 0.49% 63,918,742
2015-11-17 2015-11-13 47.072 1,406,164 +32,981 0.49% 66,190,478
2015-11-16 2015-11-12 46.984 1,373,183 -6,596 0.48% 64,518,308
2015-11-11 2015-11-09 45.764 1,379,779 -11,185 0.48% 63,144,368
2015-11-10 2015-11-06 45.154 1,390,964 -6,883 0.49% 62,807,489
2015-11-09 2015-11-05 44.369 1,397,847 +2,868 0.49% 62,021,634
2015-11-06 2015-11-04 45.328 1,394,979 -248,940 0.49% 63,231,982
2015-11-05 2015-11-03 37.309 1,643,919 -11,472 0.58% 61,332,401
2015-11-04 2015-11-02 36.786 1,655,391 -11,759 0.58% 60,894,606
2015-10-30 2015-10-28 37.221 1,667,150 +5,450 0.58% 62,053,793
2015-10-29 2015-10-27 38.355 1,661,700 -35,276 0.58% 63,733,986
2015-10-28 2015-10-26 38.878 1,696,976 -115,006 0.59% 65,974,536
2015-10-26 2015-10-22 35.565 1,811,982 +2,295 0.63% 64,443,605
2015-10-23 2015-10-20 35.827 1,809,687 +4,588 0.63% 64,835,232
2015-10-20 2015-10-16 36.873 1,805,099 -71,125 0.63% 66,559,060
2015-10-19 2015-10-15 35.565 1,876,224 +2,294 0.66% 66,728,388
2015-10-16 2015-10-14 35.391 1,873,930 +1,434 0.66% 66,320,101
2015-10-15 2015-10-13 36.350 1,872,496 +7,457 0.66% 68,064,826
2015-10-14 2015-10-12 36.786 1,865,039 -36,997 0.65% 68,606,640
2015-10-13 2015-10-09 36.088 1,902,036 +57,359 0.67% 68,641,198
2015-10-12 2015-10-08 36.524 1,844,677 +287 0.65% 67,375,211
2015-10-08 2015-10-06 34.763 1,844,390 +860 0.65% 64,117,074
2015-10-07 2015-10-05 36.175 1,843,530 -1,433 0.65% 66,690,518
2015-10-06 2015-10-02 35.740 1,844,963 -2,868 0.65% 65,938,232
2015-10-02 2015-09-29 34.240 1,847,831 -3,729 0.65% 63,270,244
2015-09-30 2015-09-25 34.589 1,851,560 +3,442 0.65% 64,043,526
2015-09-29 2015-09-24 36.350 1,848,118 +7,170 0.65% 67,178,691
2015-09-25 2015-09-23 36.698 1,840,948 -28,680 0.65% 67,559,963
2015-09-24 2015-09-22 35.827 1,869,628 -80,303 0.66% 66,982,725
2015-09-23 2015-09-21 34.694 1,949,931 -28,680 0.68% 67,650,047
2015-09-22 2015-09-18 33.125 1,978,611 -130,779 0.69% 65,540,507
2015-09-21 2015-09-17 30.300 2,109,390 -74,567 0.74% 63,914,947
2015-09-18 2015-09-16 30.753 2,183,957 +5,736 0.77% 67,164,292
2015-09-15 2015-09-11 31.172 2,178,221 +17,207 0.76% 67,899,290
2015-09-14 2015-09-10 30.964 2,161,014 +900,829 0.76% 66,912,961
2015-09-11 2015-09-09 31.840 1,260,185 +7,136 0.44% 40,124,729
2015-09-07 2015-09-02 31.244 1,253,049 +160,552 0.44% 39,150,537
2015-09-04 2015-09-01 32.612 1,092,497 +162,834 0.38% 35,628,305
2015-09-01 2015-08-28 30.858 929,663 -2,282 0.33% 28,687,994
2015-08-31 2015-08-27 30.403 931,945 -3,992 0.33% 28,333,573
2015-08-28 2015-08-26 27.703 935,937 +1,711 0.33% 25,927,800
2015-08-27 2015-08-25 28.053 934,226 +7,129 0.33% 26,208,001
2015-08-26 2015-08-24 27.282 927,097 +116,921 0.33% 25,292,790
2015-08-25 2015-08-21 30.438 810,176 +115,780 0.29% 24,659,886
2015-08-24 2015-08-20 29.666 694,396 +114,640 0.24% 20,600,110
2015-08-21 2015-08-19 32.647 579,756 +1,140 0.20% 18,927,223
2015-08-14 2015-08-12 35.855 578,616 -39,924 0.20% 20,746,542
2015-08-13 2015-08-11 36.644 618,540 +13,118 0.22% 22,666,060
2015-08-12 2015-08-10 37.609 605,422 +1,141 0.21% 22,769,184
2015-08-10 2015-08-06 35.066 604,281 -79,848 0.21% 21,189,997
2015-08-05 2015-08-03 35.943 684,129 -15,400 0.24% 24,589,734
2015-08-04 2015-07-31 38.398 699,529 -39,639 0.25% 26,860,359
2015-08-03 2015-07-30 37.784 739,168 +1,141 0.26% 27,928,808
2015-07-31 2015-07-29 37.609 738,027 +4,848 0.26% 27,756,296
2015-07-30 2015-07-28 37.433 733,179 -1,141 0.26% 27,445,419
2015-07-29 2015-07-27 36.294 734,320 +1,141 0.26% 26,651,255
2015-07-23 2015-07-21 44.096 733,179 +3,992 0.26% 32,330,318
2015-07-22 2015-07-20 44.008 729,187 +1,141 0.26% 32,090,361
2015-07-21 2015-07-17 43.833 728,046 +4,563 0.26% 31,912,498
2015-07-20 2015-07-16 42.080 723,483 -856 0.26% 30,443,988
2015-07-17 2015-07-15 40.852 724,339 -37,072 0.26% 29,591,008
2015-07-16 2015-07-14 43.745 761,411 -10,266 0.27% 33,308,238
2015-07-15 2015-07-13 43.658 771,677 +2,566 0.27% 33,689,679
2015-07-14 2015-07-10 40.589 769,111 -22,243 0.27% 31,217,778
2015-07-13 2015-07-09 41.466 791,354 +40,779 0.28% 32,814,358
2015-07-10 2015-07-08 31.209 750,575 +182,796 0.26% 23,424,809
2015-07-09 2015-07-07 30.788 567,779 -1,141 0.20% 17,480,981
2015-07-08 2015-07-06 37.083 568,920 -79,848 0.20% 21,097,138
2015-07-07 2015-07-03 43.044 648,768 -3,137 0.23% 27,925,624
2015-07-06 2015-07-02 47.340 651,905 +856 0.23% 30,861,003
2015-07-03 2015-06-30 51.986 651,049 -2,852 0.23% 33,845,454
2015-07-02 2015-06-29 48.655 653,901 +1,426 0.23% 31,815,368
2015-06-30 2015-06-26 56.632 652,475 +108,936 0.23% 36,951,185
2015-06-26 2015-06-24 60.402 543,539 +18,251 0.19% 32,830,833
2015-06-25 2015-06-23 61.366 525,288 +34,506 0.19% 32,234,986
2015-06-24 2015-06-22 61.016 490,782 -11,122 0.17% 29,945,381
2015-06-23 2015-06-19 63.032 501,904 +1,141 0.18% 31,635,996
2015-06-22 2015-06-18 64.435 500,763 -2,282 0.18% 32,266,476
2015-06-19 2015-06-17 59.788 503,045 -38,783 0.18% 30,076,215
2015-06-18 2015-06-16 58.912 541,828 +3,137 0.19% 31,919,986
2015-06-17 2015-06-15 60.665 538,691 -1,711 0.19% 32,679,679
2015-06-16 2015-06-12 61.717 540,402 +43,916 0.19% 33,351,977
2015-06-15 2015-06-11 57.772 496,486 +3,422 0.18% 28,682,988
2015-06-12 2015-06-10 59.613 493,064 +7,985 0.17% 29,393,018
2015-06-11 2015-06-09 55.493 485,079 -1,426 0.17% 26,918,333
2015-06-10 2015-06-08 59.175 486,505 +5,133 0.17% 28,788,766
2015-06-09 2015-06-05 60.402 481,372 -285 0.17% 29,075,823
2015-06-08 2015-06-04 59.964 481,657 -12,833 0.17% 28,881,913
2015-06-04 2015-06-02 64.172 494,490 -4,562 0.17% 31,732,228
2015-06-02 2015-05-29 68.117 499,052 +4,562 0.18% 33,993,728
2015-06-01 2015-05-28 65.837 494,490 -1,425 0.17% 32,555,879
2015-05-29 2015-05-27 67.328 495,915 -286 0.18% 33,388,771
2015-05-28 2015-05-26 68.732 496,201 +14,544 0.18% 34,104,924
2015-05-27 2015-05-22 65.031 481,657 +22,046 0.17% 31,322,693
2015-05-26 2015-05-21 64.238 459,611 +1,986 0.16% 29,524,517
2015-05-22 2015-05-20 67.322 457,625 +28,088 0.16% 30,808,316
2015-05-21 2015-05-19 70.318 429,537 +5,390 0.15% 30,204,269
2015-05-20 2015-05-18 66.793 424,147 +7,093 0.15% 28,330,253
2015-05-19 2015-05-15 66.529 417,054 -1,419 0.15% 27,746,237
2015-05-18 2015-05-14 63.357 418,473 +3,121 0.15% 26,513,141
2015-05-15 2015-05-13 59.832 415,352 -4,539 0.15% 24,851,404
2015-05-14 2015-05-12 49.522 419,891 -28,088 0.15% 20,793,985
2015-05-13 2015-05-11 48.906 447,979 -1,418 0.16% 21,908,644
2015-05-12 2015-05-08 44.059 449,397 -11,065 0.16% 19,799,993
2015-05-11 2015-05-07 40.006 460,462 +13,618 0.16% 18,421,055
2015-05-08 2015-05-06 40.182 446,844 +63,268 0.16% 17,955,009
2015-05-07 2015-05-05 41.856 383,576 +52,202 0.14% 16,054,984
2015-05-06 2015-05-04 41.944 331,374 +121,428 0.12% 13,899,214
2015-05-05 2015-04-30 42.209 209,946 +14,186 0.07% 8,861,515
2015-05-04 2015-04-29 43.795 195,760 +3,972 0.07% 8,573,244
2015-04-30 2015-04-28 42.649 191,788 -1,702 0.07% 8,179,592
2015-04-29 2015-04-27 43.090 193,490 -5,675 0.07% 8,337,431
2015-04-28 2015-04-24 44.059 199,165 -17,306 0.07% 8,775,015
2015-04-27 2015-04-23 45.028 216,471 +1,702 0.08% 9,747,326
2015-04-24 2015-04-22 45.116 214,769 -17,022 0.08% 9,689,612
2015-04-23 2015-04-21 43.530 231,791 +25,534 0.08% 10,089,935
2015-04-22 2015-04-20 40.006 206,257 -13,619 0.07% 8,251,433
2015-04-21 2015-04-17 39.124 219,876 -8,511 0.08% 8,602,519
2015-04-20 2015-04-16 41.856 228,387 +6,809 0.08% 9,559,383
2015-04-17 2015-04-15 41.680 221,578 +5,107 0.08% 9,235,335
2015-04-16 2015-04-14 43.971 216,471 -83,127 0.08% 9,518,426
2015-04-15 2015-04-13 46.086 299,598 -23,548 0.11% 13,807,195
2015-04-14 2015-04-10 47.319 323,146 +63,267 0.12% 15,291,072
2015-04-13 2015-04-09 44.411 259,879 +2,837 0.09% 11,541,615
2015-04-10 2015-04-08 45.733 257,042 -35,463 0.09% 11,755,370
2015-04-09 2015-04-02 33.837 292,505 +11,915 0.10% 9,897,588
2015-04-08 2015-04-01 32.216 280,590 +1,419 0.10% 9,039,475
2015-04-02 2015-03-31 29.995 279,171 +7,660 0.10% 8,373,841
2015-04-01 2015-03-30 30.665 271,511 +44,826 0.10% 8,325,906
2015-03-31 2015-03-27 26.576 226,685 +19,576 0.08% 6,024,472
2015-03-30 2015-03-26 27.881 207,109 +78,588 0.07% 5,774,313
2015-03-27 2015-03-25 27.140 128,521 +40,287 0.05% 3,488,106
2015-03-26 2015-03-24 25.272 88,234 +28,087 0.03% 2,229,872
2015-03-25 2015-03-23 23.580 60,147 +1,135 0.02% 1,418,290
2015-03-24 2015-03-20 23.475 59,012 -104,973 0.02% 1,385,286
2015-03-23 2015-03-19 23.651 163,985 -165,403 0.06% 3,878,390
2015-03-19 2015-03-17 23.334 329,388 +1,986 0.12% 7,685,827
2015-03-18 2015-03-16 23.157 327,402 +5,958 0.12% 7,581,786
2015-03-17 2015-03-13 23.404 321,444 -20,994 0.11% 7,523,124
2015-03-16 2015-03-12 23.263 342,438 -27,520 0.12% 7,966,191
2015-03-13 2015-03-11 23.475 369,958 -1,419 0.13% 8,684,634
2015-03-11 2015-03-09 23.792 371,377 -2,270 0.13% 8,835,754
2015-03-10 2015-03-06 23.369 373,647 +15,605 0.13% 8,731,721
2015-03-09 2015-03-05 23.052 358,042 +14,185 0.13% 8,253,470
2015-03-06 2015-03-04 23.052 343,857 +21,278 0.12% 7,926,482
2015-03-02 2015-02-26 23.439 322,579 +1,986 0.12% 7,561,058
2015-02-23 2015-02-16 23.686 320,593 +568 0.11% 7,593,608
2015-02-17 2015-02-13 23.510 320,025 +3,404 0.11% 7,523,754
2015-02-16 2015-02-12 23.404 316,621 +27,236 0.11% 7,410,246
2015-02-13 2015-02-11 23.757 289,385 +17,874 0.10% 6,874,811
2015-02-12 2015-02-10 23.827 271,511 +4,256 0.10% 6,469,325
2015-02-03 2015-01-30 23.862 267,255 -2,837 0.10% 6,377,337
2015-01-30 2015-01-28 24.426 270,092 +75,467 0.10% 6,597,354
2015-01-28 2015-01-26 24.497 194,625 -33,762 0.07% 4,767,693
2015-01-23 2015-01-21 24.003 228,387 +59,012 0.08% 5,482,054
2015-01-22 2015-01-20 23.580 169,375 +109,512 0.06% 3,993,928
2015-01-14 2015-01-12 23.580 59,863 -284 0.02% 1,411,593
2015-01-13 2015-01-09 24.497 60,147 -2,553 0.02% 1,473,410
2015-01-12 2015-01-08 24.638 62,700 +284 0.02% 1,544,790
2015-01-09 2015-01-07 25.589 62,416 +2,553 0.02% 1,597,193
2014-12-23 2014-12-19 23.898 59,863 +2,837 0.02% 1,430,583
2014-12-10 2014-12-08 21.430 57,026 -11,632 0.02% 1,222,085
2014-12-09 2014-12-05 21.924 68,658 +2,837 0.02% 1,505,242
2014-12-08 2014-12-04 22.734 65,821 -1,135 0.02% 1,496,405
2014-11-28 2014-11-26 23.016 66,956 -22,129 0.02% 1,541,088
2014-11-27 2014-11-25 23.228 89,085 -5,107 0.03% 2,069,259
2014-11-21 2014-11-19 22.699 94,192 +22,130 0.03% 2,138,084
2014-11-20 2014-11-18 22.770 72,062 -2,838 0.02% 1,640,830
2014-11-14 2014-11-12 23.263 74,900 -23,831 0.03% 1,742,411
2014-10-30 2014-10-28 23.087 98,731 -568 0.03% 2,279,395
2014-10-27 2014-10-23 23.827 99,299 -5,674 0.03% 2,366,009
2014-10-24 2014-10-22 23.827 104,973 +568 0.04% 2,501,204
2014-10-16 2014-10-14 23.157 104,405 -15,888 0.04% 2,417,751
2014-10-14 2014-10-10 23.193 120,293 -19,860 0.04% 2,789,916
2014-10-13 2014-10-09 24.109 140,153 -567 0.05% 3,378,962
2014-10-09 2014-10-07 23.898 140,720 +1,702 0.05% 3,362,872
2014-10-07 2014-10-03 22.629 139,018 +5,674 0.05% 3,145,799
2014-10-03 2014-09-29 22.911 133,344 +568 0.05% 3,055,003
2014-09-30 2014-09-26 23.792 132,776 -12,767 0.05% 3,158,990
2014-09-29 2014-09-25 23.757 145,543 +3,120 0.05% 3,457,610
2014-09-19 2014-09-17 24.321 142,423 -1,702 0.05% 3,463,810
2014-09-18 2014-09-16 24.462 144,125 +568 0.05% 3,525,524
2014-09-17 2014-09-15 24.849 143,557 -284 0.05% 3,567,289
2014-09-16 2014-09-12 24.885 143,841 +1,135 0.05% 3,579,417
2014-09-15 2014-09-11 25.061 142,706 -284 0.05% 3,576,323
2014-09-12 2014-09-10 24.990 142,990 -4,256 0.05% 3,573,360
2014-09-10 2014-09-05 25.589 147,246 +568 0.05% 3,767,949
2014-09-05 2014-09-03 27.075 146,678 -1,135 0.05% 3,971,245
2014-09-04 2014-09-02 26.682 147,813 +1,950 0.05% 3,943,898
2014-09-03 2014-09-01 26.217 145,863 +16,798 0.05% 3,824,139
2014-09-01 2014-08-28 26.860 129,065 -11,199 0.05% 3,466,720
2014-08-29 2014-08-27 27.003 140,264 +2,800 0.05% 3,787,568
2014-08-25 2014-08-21 28.575 137,464 -22,397 0.05% 3,927,999
2014-08-22 2014-08-20 28.146 159,861 -1,120 0.06% 4,499,468
2014-08-21 2014-08-19 28.860 160,981 -4,200 0.06% 4,645,992
2014-08-20 2014-08-18 28.468 165,181 +3,360 0.06% 4,702,306
2014-08-14 2014-08-12 28.682 161,821 +20,437 0.06% 4,641,335
2014-08-13 2014-08-11 27.110 141,384 +1,400 0.05% 3,832,962
2014-08-07 2014-08-05 26.110 139,984 -1,400 0.05% 3,655,007
2014-08-05 2014-08-01 25.503 141,384 -16,798 0.05% 3,605,711
2014-08-04 2014-07-31 26.146 158,182 +16,798 0.06% 4,135,810
2014-07-28 2014-07-24 25.360 141,384 -2,799 0.05% 3,585,511
2014-07-22 2014-07-18 25.217 144,183 -2,240 0.05% 3,635,894
2014-07-09 2014-07-07 26.110 146,423 -840 0.05% 3,823,131
2014-07-08 2014-07-04 26.039 147,263 +2,800 0.05% 3,834,543
2014-07-02 2014-06-27 25.646 144,463 -560 0.05% 3,704,875
2014-06-25 2014-06-23 25.289 145,023 -27,717 0.05% 3,667,436
2014-06-23 2014-06-19 26.360 172,740 +560 0.06% 4,553,462
2014-06-20 2014-06-18 26.753 172,180 -1,120 0.06% 4,606,350
2014-06-18 2014-06-16 26.610 173,300 +280 0.06% 4,611,554
2014-06-17 2014-06-13 26.146 173,020 +28,557 0.06% 4,523,763
2014-06-09 2014-06-05 25.181 144,463 +560 0.05% 3,637,795
2014-06-05 2014-06-03 25.110 143,903 -10,639 0.05% 3,613,413
2014-06-04 2014-05-30 24.931 154,542 +560 0.05% 3,852,959
2014-05-30 2014-05-28 25.289 153,982 -560 0.05% 3,893,997
2014-05-28 2014-05-26 25.758 154,542 +1,066 0.05% 3,980,627
2014-05-27 2014-05-23 24.019 153,476 -26,775 0.05% 3,686,289
2014-05-26 2014-05-22 23.584 180,251 +16,562 0.06% 4,251,028
2014-05-23 2014-05-21 23.077 163,689 +12,146 0.06% 3,777,411
2014-05-21 2014-05-19 22.316 151,543 -1,933 0.05% 3,381,831
2014-05-16 2014-05-14 22.678 153,476 +11,042 0.05% 3,480,568
2014-05-15 2014-05-13 22.787 142,434 +29,536 0.05% 3,245,635
2014-05-14 2014-05-12 21.917 112,898 +1,932 0.04% 2,474,440
2014-05-13 2014-05-09 21.302 110,966 +2,208 0.04% 2,363,756
2014-05-08 2014-05-05 24.381 108,758 +10,489 0.04% 2,651,622
2014-05-02 2014-04-29 24.707 98,269 -1,104 0.03% 2,427,930
2014-04-29 2014-04-25 26.555 99,373 -4,416 0.04% 2,638,807
2014-04-24 2014-04-22 26.265 103,789 +2,760 0.04% 2,725,993
2014-04-17 2014-04-15 24.997 101,029 +552 0.04% 2,525,402
2014-04-15 2014-04-11 25.613 100,477 +9,385 0.04% 2,573,484
2014-04-10 2014-04-08 25.432 91,092 -22,635 0.03% 2,316,609
2014-04-02 2014-03-31 25.395 113,727 +276 0.04% 2,888,131
2014-04-01 2014-03-28 25.685 113,451 -552 0.04% 2,914,002
2014-03-25 2014-03-21 29.598 114,003 +22,635 0.04% 3,374,222
2014-03-21 2014-03-19 29.380 91,368 -1,104 0.03% 2,684,419
2014-03-20 2014-03-18 29.308 92,472 -7,177 0.03% 2,710,155
2014-03-18 2014-03-14 29.018 99,649 +28,708 0.04% 2,891,617
2014-03-14 2014-03-12 30.286 70,941 +2,760 0.03% 2,148,518
2014-03-13 2014-03-11 31.880 68,181 +3,865 0.02% 2,173,609
2014-03-11 2014-03-07 32.097 64,316 +1,104 0.02% 2,064,373
2014-03-10 2014-03-06 32.749 63,212 +1,932 0.02% 2,070,157
2014-03-07 2014-03-05 32.641 61,280 +9,661 0.02% 2,000,225
2014-03-06 2014-03-04 30.395 51,619 -552 0.02% 1,568,942
2014-03-05 2014-03-03 29.706 52,171 +4,693 0.02% 1,549,810
2014-03-04 2014-02-28 30.177 47,478 -1,104 0.02% 1,432,758
2014-03-03 2014-02-27 30.684 48,582 +1,656 0.02% 1,490,713
2014-02-26 2014-02-24 30.105 46,926 -7,177 0.02% 1,412,700
2014-02-25 2014-02-21 30.322 54,103 -3,312 0.02% 1,640,522
2014-02-24 2014-02-20 30.322 57,415 +1,656 0.02% 1,740,949
2014-02-21 2014-02-19 31.155 55,759 -1,656 0.02% 1,737,196
2014-02-20 2014-02-18 30.214 57,415 -105,170 0.02% 1,734,709
2014-02-19 2014-02-17 30.684 162,585 -17,114 0.06% 4,988,836
2014-02-18 2014-02-14 27.533 179,699 -1,104 0.06% 4,947,600
2014-02-17 2014-02-13 28.112 180,803 +48,306 0.06% 5,082,796
2014-02-12 2014-02-10 27.460 132,497 +35,333 0.05% 3,638,401
2014-02-11 2014-02-07 27.605 97,164 +44,165 0.03% 2,682,228
2014-01-29 2014-01-27 27.641 52,999 -5,520 0.02% 1,464,966
2014-01-28 2014-01-24 28.366 58,519 +1,104 0.02% 1,659,946
2014-01-23 2014-01-21 30.141 57,415 -49,687 0.02% 1,730,550
2014-01-22 2014-01-20 29.670 107,102 -56,863 0.04% 3,177,729
2014-01-21 2014-01-17 30.576 163,965 -828 0.06% 5,013,360
2014-01-20 2014-01-16 31.011 164,793 +3,312 0.06% 5,110,317
2014-01-17 2014-01-15 31.626 161,481 +16,010 0.06% 5,107,061
2014-01-16 2014-01-14 29.743 145,471 +8,281 0.05% 4,326,681
2014-01-15 2014-01-13 31.699 137,190 +6,901 0.05% 4,348,764
2014-01-13 2014-01-09 32.532 130,289 -17,114 0.05% 4,238,571
2014-01-10 2014-01-08 33.402 147,403 -552 0.05% 4,923,485
2014-01-09 2014-01-07 30.902 147,955 +828 0.05% 4,572,082
2014-01-08 2014-01-06 31.518 147,127 +5,521 0.05% 4,637,105
2014-01-07 2014-01-03 27.533 141,606 +11,317 0.05% 3,898,797
2014-01-06 2014-01-02 26.917 130,289 -5,520 0.05% 3,506,969
2014-01-03 2013-12-31 25.721 135,809 +75,357 0.05% 3,493,190
2013-12-19 2013-12-17 25.830 60,452 +3,313 0.02% 1,561,477
2013-12-13 2013-12-11 26.844 57,139 +552 0.02% 1,533,862
2013-12-12 2013-12-10 27.207 56,587 +5,244 0.02% 1,539,543
2013-12-10 2013-12-06 26.917 51,343 -8,281 0.02% 1,381,992
2013-12-09 2013-12-05 27.859 59,624 -2,760 0.02% 1,661,050
2013-12-06 2013-12-04 28.475 62,384 -2,484 0.02% 1,776,360
2013-12-05 2013-12-03 27.315 64,868 -8,833 0.02% 1,771,892
2013-12-04 2013-12-02 25.721 73,701 -6,901 0.03% 1,895,689
2013-12-03 2013-11-29 27.424 80,602 -8,833 0.03% 2,210,431
2013-12-02 2013-11-28 29.380 89,435 +13,801 0.03% 2,627,627
2013-11-26 2013-11-22 29.235 75,634 +13,802 0.03% 2,211,189
2013-11-22 2013-11-20 29.743 61,832 +17,114 0.02% 1,839,043
2013-11-21 2013-11-19 29.453 44,718 +828 0.02% 1,317,068
2013-11-15 2013-11-13 30.177 43,890 +1,105 0.02% 1,324,482
2013-11-13 2013-11-11 32.568 42,785 +4,968 0.02% 1,393,435
2013-11-12 2013-11-08 29.634 37,817 +552 0.01% 1,120,665
2013-11-11 2013-11-07 31.047 37,265 -32,572 0.01% 1,156,957
2013-11-08 2013-11-06 31.808 69,837 +1,104 0.02% 2,221,342
2013-11-07 2013-11-05 32.134 68,733 +552 0.02% 2,208,637
2013-11-06 2013-11-04 32.641 68,181 +2,485 0.02% 2,225,479
2013-11-05 2013-11-01 32.460 65,696 +2,208 0.02% 2,132,467
2013-11-04 2013-10-31 32.351 63,488 +1,380 0.02% 2,053,896
2013-11-01 2013-10-30 32.532 62,108 -7,177 0.02% 2,020,502
2013-10-31 2013-10-29 32.097 69,285 +8,557 0.02% 2,223,864
2013-10-30 2013-10-28 34.742 60,728 +1,656 0.02% 2,109,808
2013-10-29 2013-10-25 70.663 59,072 -1,932 0.02% 4,174,178
2013-10-28 2013-10-24 70.413 61,004 +21,155 0.02% 4,295,466
2013-10-25 2013-10-23 69.539 39,849 +801 0.02% 2,771,057
2013-10-24 2013-10-22 70.163 39,048 +400 0.02% 2,739,731
2013-10-23 2013-10-21 73.534 38,648 -801 0.02% 2,841,942
2013-10-22 2013-10-18 71.412 39,449 -45,656 0.02% 2,817,117
2013-10-21 2013-10-17 68.915 85,105 -3,404 0.04% 5,864,986
2013-10-18 2013-10-16 63.796 88,509 +40,049 0.04% 5,646,524
2013-10-17 2013-10-15 62.797 48,460 +12,015 0.02% 3,043,156
2013-10-16 2013-10-11 61.923 36,445 -200 0.02% 2,256,797
2013-10-15 2013-10-10 56.430 36,645 +600 0.02% 2,067,883
2013-10-11 2013-10-09 56.305 36,045 +801 0.02% 2,029,525
2013-10-10 2013-10-08 58.802 35,244 +1,002 0.02% 2,072,426
2013-10-09 2013-10-07 60.051 34,242 -28,035 0.02% 2,056,255
2013-10-08 2013-10-04 56.305 62,277 +16,020 0.03% 3,506,526
2013-10-07 2013-10-03 50.562 46,257 -14,818 0.02% 2,338,866
2013-10-04 2013-10-02 52.061 61,075 -601 0.03% 3,179,599
2013-10-03 2013-09-30 52.435 61,676 +11,814 0.03% 3,233,987
2013-10-02 2013-09-27 51.561 49,862 -1,201 0.02% 2,570,944
2013-09-30 2013-09-26 48.190 51,063 -136,168 0.03% 2,460,744
2013-09-27 2013-09-25 47.341 187,231 -96,119 0.09% 8,863,779
2013-09-24 2013-09-19 45.444 283,350 -4,005 0.14% 12,876,488
2013-09-19 2013-09-17 44.795 287,355 +123,352 0.14% 12,871,940
2013-09-18 2013-09-16 44.795 164,003 +120,149 0.08% 7,346,442
2013-09-13 2013-09-11 45.394 43,854 -10,613 0.02% 1,990,700
2013-09-12 2013-09-10 42.897 54,467 +10,613 0.03% 2,336,466
2013-09-09 2013-09-05 45.494 43,854 -200 0.02% 1,995,080
2013-09-05 2013-09-03 46.194 44,054 +477 0.02% 2,035,027
2013-08-23 2013-08-21 46.295 43,577 -8,716 0.02% 2,017,393
2013-08-22 2013-08-20 46.093 52,293 -17,232 0.03% 2,410,339
2013-08-21 2013-08-19 47.708 69,525 +21,392 0.03% 3,316,932
2013-08-16 2013-08-13 46.901 48,133 +2,179 0.02% 2,257,472
2013-08-15 2013-08-12 45.992 45,954 -792 0.02% 2,113,516
2013-08-13 2013-08-09 46.446 46,746 -1,189 0.02% 2,171,181
2013-08-12 2013-08-08 46.143 47,935 +1,783 0.02% 2,211,886
2013-08-09 2013-08-07 46.699 46,152 -3,169 0.02% 2,155,242
2013-08-08 2013-08-06 46.800 49,321 -793 0.02% 2,308,210
2013-08-07 2013-08-05 46.194 50,114 -1,188 0.02% 2,314,962
2013-08-06 2013-08-02 45.639 51,302 -793 0.03% 2,341,351
2013-08-05 2013-08-01 46.345 52,095 -1,980 0.03% 2,414,362
2013-08-02 2013-07-31 45.437 54,075 +3,961 0.03% 2,456,987
2013-08-01 2013-07-30 46.648 50,114 +793 0.02% 2,337,732
2013-07-30 2013-07-26 46.244 49,321 -397 0.02% 2,280,820
2013-07-29 2013-07-25 46.951 49,718 -3,961 0.02% 2,334,320
2013-07-26 2013-07-24 48.264 53,679 -1,387 0.03% 2,590,753
2013-07-25 2013-07-23 46.850 55,066 +4,754 0.03% 2,579,855
2013-07-24 2013-07-22 45.538 50,312 +1,189 0.02% 2,291,088
2013-07-22 2013-07-18 45.235 49,123 -30,504 0.02% 2,222,064
2013-07-19 2013-07-17 49.627 79,627 -22,977 0.04% 3,951,642
2013-07-18 2013-07-16 48.062 102,604 +198 0.05% 4,931,340
2013-07-17 2013-07-15 60.961 102,406 -15,847 0.05% 6,242,755
2013-07-16 2013-07-12 57.806 118,253 +22,383 0.06% 6,835,675
2013-07-15 2013-07-11 53.767 95,870 +3,566 0.05% 5,154,613
2013-07-12 2013-07-10 53.893 92,304 -25,156 0.05% 4,974,531
2013-07-11 2013-07-09 53.640 117,460 +1,386 0.06% 6,300,611
2013-07-10 2013-07-08 54.650 116,074 -8,319 0.06% 6,343,466
2013-07-09 2013-07-05 51.874 124,393 -4,358 0.06% 6,452,701
2013-07-08 2013-07-04 53.514 128,751 -19,015 0.06% 6,890,016
2013-07-05 2013-07-03 54.272 147,766 -3,566 0.07% 8,019,490
2013-07-04 2013-07-02 52.883 151,332 +24,364 0.07% 8,002,921
2013-07-03 2013-06-28 48.870 126,968 -7,923 0.06% 6,204,880
2013-07-02 2013-06-27 46.446 134,891 +11,488 0.07% 6,265,194
2013-06-28 2013-06-26 46.951 123,403 +29,316 0.06% 5,793,919
2013-06-27 2013-06-25 45.083 94,087 +7,923 0.05% 4,241,748
2013-06-26 2013-06-24 42.054 86,164 +22,779 0.04% 3,623,553
2013-06-25 2013-06-21 47.456 63,385 -396 0.03% 3,008,002
2013-06-24 2013-06-20 46.648 63,781 -1,783 0.03% 2,975,274
2013-06-21 2013-06-19 47.961 65,564 -3,961 0.03% 3,144,509
2013-06-19 2013-06-17 47.759 69,525 -12,281 0.03% 3,320,442
2013-06-18 2013-06-14 44.528 81,806 +7,527 0.04% 3,642,650
2013-06-17 2013-06-13 46.547 74,279 +10,102 0.04% 3,457,488
2013-06-14 2013-06-11 48.668 64,177 -4,358 0.03% 3,123,347
2013-06-13 2013-06-10 48.213 68,535 +9,706 0.03% 3,304,300
2013-06-11 2013-06-07 46.244 58,829 -1,783 0.03% 2,720,512
2013-06-10 2013-06-06 46.749 60,612 +5,150 0.03% 2,833,566
2013-06-07 2013-06-05 46.396 55,462 -792 0.03% 2,573,207
2013-06-06 2013-06-04 47.557 56,254 -16,243 0.03% 2,675,273
2013-06-05 2013-06-03 43.367 72,497 +23,374 0.04% 3,143,959
2013-06-04 2013-05-31 45.437 49,123 +1,188 0.02% 2,231,984
2013-06-03 2013-05-30 44.427 47,935 -2,179 0.02% 2,129,605
2013-05-31 2013-05-29 41.903 50,114 -396 0.02% 2,099,911
2013-05-30 2013-05-28 42.054 50,510 -2,377 0.03% 2,124,155
2013-05-29 2013-05-27 42.111 52,887 -3,763 0.03% 2,227,115
2013-05-28 2013-05-24 39.147 56,650 -19,663 0.03% 2,217,661
2013-05-27 2013-05-23 33.372 76,313 +15,458 0.04% 2,546,703
2013-05-24 2013-05-22 35.569 60,855 -23,481 0.03% 2,164,572
2013-05-23 2013-05-21 36.540 84,336 -3,913 0.04% 3,081,666
2013-05-22 2013-05-20 36.489 88,249 -3,522 0.04% 3,220,139
2013-05-21 2013-05-16 36.131 91,771 +10,762 0.05% 3,315,824
2013-05-20 2013-05-15 37.460 81,009 -1,957 0.04% 3,034,616
2013-05-16 2013-05-14 36.285 82,966 -11,740 0.04% 3,010,406
2013-05-15 2013-05-13 35.263 94,706 -11,741 0.05% 3,339,590
2013-05-14 2013-05-10 32.145 106,447 +3,914 0.05% 3,421,768
2013-05-13 2013-05-09 32.247 102,533 +3,913 0.05% 3,306,432
2013-05-10 2013-05-08 31.072 98,620 +2,740 0.05% 3,064,327
2013-05-09 2013-05-07 31.225 95,880 -783 0.05% 2,993,890
2013-05-06 2013-05-02 29.641 96,663 +1,174 0.05% 2,865,199
2013-05-03 2013-04-30 29.130 95,489 +3,131 0.05% 2,781,600
2013-05-02 2013-04-29 28.823 92,358 -3,914 0.05% 2,662,074
2013-04-30 2013-04-26 28.875 96,272 -7,827 0.05% 2,779,809
2013-04-29 2013-04-25 30.305 104,099 -2,543 0.05% 3,154,771
2013-04-26 2013-04-24 30.408 106,642 +3,913 0.05% 3,242,738
2013-04-25 2013-04-23 29.897 102,729 +8,414 0.05% 3,071,252
2013-04-23 2013-04-19 28.823 94,315 +13,697 0.05% 2,718,482
2013-04-22 2013-04-18 29.488 80,618 +11,741 0.04% 2,377,247
2013-04-19 2013-04-17 28.517 68,877 +1,174 0.03% 1,964,151
2013-04-18 2013-04-16 28.363 67,703 +10,762 0.03% 1,920,293
2013-04-17 2013-04-15 28.772 56,941 +19,959 0.03% 1,638,325
2013-04-16 2013-04-12 28.619 36,982 -1,566 0.02% 1,058,388
2013-04-15 2013-04-11 28.312 38,548 -9,588 0.02% 1,091,385
2013-04-12 2013-04-10 27.290 48,136 +4,892 0.02% 1,313,644
2013-04-11 2013-04-09 27.852 43,244 +1,957 0.02% 1,204,450
2013-03-28 2013-03-26 23.866 41,287 +6,457 0.02% 985,364
2013-03-26 2013-03-22 21.618 34,830 +5,870 0.02% 752,940
2013-03-25 2013-03-21 22.103 28,960 +1,957 0.01% 640,105
2013-03-21 2013-03-19 21.822 27,003 +587 0.01% 589,259
2013-03-18 2013-03-14 22.486 26,416 +7,044 0.01% 594,000
2013-03-15 2013-03-13 22.997 19,372 +3,131 0.01% 445,506
2013-03-14 2013-03-12 22.614 16,241 +1,174 0.01% 367,276
2013-03-12 2013-03-08 25.859 15,067 +3,718 0.01% 389,622
2013-01-28 2013-01-24 26.984 11,349 +587 0.01% 306,237
2013-01-24 2013-01-22 27.852 10,762 +2,152 0.01% 299,748
2013-01-18 2013-01-16 28.057 8,610 +3,914 0.00% 241,569
2013-01-14 2013-01-10 29.437 4,696 -10,567 0.00% 138,235
2013-01-08 2013-01-04 25.757 15,263 -3,522 0.01% 393,131
2013-01-04 2013-01-02 27.035 18,785 +14,089 0.01% 507,848
2012-12-18 2012-12-14 29.999 4,696 -783 0.00% 140,875
2012-12-17 2012-12-13 29.692 5,479 +391 0.00% 162,684
2012-12-13 2012-12-11 31.021 5,088 +783 0.00% 157,835
2012-12-11 2012-12-07 30.305 4,305 -1,565 0.00% 130,465
2012-12-10 2012-12-06 29.948 5,870 -392 0.00% 175,793
2012-12-04 2012-11-30 27.852 6,262 -17,806 0.00% 174,412
2012-12-03 2012-11-29 26.064 24,068 +16,241 0.01% 627,302
2012-11-16 2012-11-14 23.943 7,827 -3,913 0.00% 187,401
2012-11-15 2012-11-13 21.873 11,740 -392 0.01% 256,790
2012-11-12 2012-11-08 20.979 12,132 +3,914 0.01% 254,514
2012-11-09 2012-11-07 21.285 8,218 -392 0.00% 174,923
2012-11-08 2012-11-06 21.669 8,610 +783 0.00% 186,567
2012-10-25 2012-10-22 21.618 7,827 -7,827 0.00% 169,201
2012-10-24 2012-10-19 20.570 15,654 -4,892 0.01% 322,001
2012-10-18 2012-10-16 21.209 20,546 +4,892 0.01% 435,755
2012-10-15 2012-10-11 22.026 15,654 -3,913 0.01% 344,802
2012-10-08 2012-10-04 22.537 19,567 +7,827 0.01% 440,991
2012-09-28 2012-09-26 22.231 11,740 -783 0.01% 260,990
2012-09-21 2012-09-19 20.136 12,523 -3,327 0.01% 252,157
2012-09-20 2012-09-18 19.497 15,850 -1,956 0.01% 309,023
2012-09-19 2012-09-17 19.139 17,806 -10,371 0.01% 340,788
2012-09-17 2012-09-13 19.165 28,177 -13,697 0.01% 539,999
2012-09-14 2012-09-12 18.398 41,874 +3,913 0.02% 770,395
2012-09-13 2012-09-11 17.912 37,961 +5,870 0.02% 679,974
2012-09-12 2012-09-10 18.219 32,091 +7,827 0.02% 584,668
2012-09-07 2012-09-05 18.349 24,264 +510 0.01% 445,221
2012-08-27 2012-08-23 18.662 23,754 -191,563 0.01% 443,303
2012-08-24 2012-08-22 17.931 215,317 -16,858 0.11% 3,860,936
2012-08-23 2012-08-21 17.435 232,175 -6,513 0.12% 4,048,084
2012-08-17 2012-08-15 16.130 238,688 +8,046 0.12% 3,850,141
2012-08-13 2012-08-09 16.574 230,642 -7,854 0.12% 3,822,696
2012-08-10 2012-08-08 16.470 238,496 -6,322 0.12% 3,927,969
2012-08-09 2012-08-07 16.418 244,818 +9,770 0.13% 4,019,311
2012-08-08 2012-08-06 16.391 235,048 +3,831 0.12% 3,852,776
2012-08-06 2012-08-02 16.339 231,217 -1,341 0.12% 3,777,911
2012-07-25 2012-07-23 16.130 232,558 +1,916 0.12% 3,751,262
2012-07-16 2012-07-12 15.739 230,642 -38,313 0.12% 3,630,056
2012-07-10 2012-07-06 16.365 268,955 +19,156 0.14% 4,401,541
2012-07-06 2012-07-04 16.418 249,799 +19,157 0.13% 4,101,087
2012-07-03 2012-06-28 17.644 230,642 -192 0.12% 4,069,515
2012-06-29 2012-06-27 17.618 230,834 -1,341 0.12% 4,066,878
2012-06-20 2012-06-18 16.522 232,175 -7,662 0.12% 3,835,984
2012-06-18 2012-06-14 15.843 239,837 -3,832 0.12% 3,799,815
2012-06-15 2012-06-13 15.896 243,669 +3,832 0.12% 3,873,247
2012-06-14 2012-06-12 16.235 239,837 +3,831 0.12% 3,893,715
2012-06-13 2012-06-11 15.661 236,006 +3,831 0.12% 3,695,999
2012-06-11 2012-06-07 15.347 232,175 -22,604 0.12% 3,563,283
2012-06-08 2012-06-06 14.878 254,779 -958 0.13% 3,790,496
2012-06-05 2012-06-01 14.303 255,737 -11,494 0.13% 3,657,899
2012-05-25 2012-05-23 12.342 267,231 +6,709 0.14% 3,298,279
2012-05-14 2012-05-10 13.601 260,522 +3,735 0.14% 3,543,298
2012-05-10 2012-05-08 13.815 256,787 +11,952 0.13% 3,547,499
2012-04-30 2012-04-26 15.047 244,835 -1,494 0.13% 3,683,913
2012-04-19 2012-04-17 15.395 246,329 -3,735 0.13% 3,792,128
2012-04-13 2012-04-11 13.654 250,064 -9,338 0.13% 3,414,451
2012-04-02 2012-03-29 12.235 259,402 +5,603 0.13% 3,173,870
2012-03-30 2012-03-28 12.771 253,799 +3,735 0.13% 3,241,215
2012-03-27 2012-03-23 13.387 250,064 +3,362 0.13% 3,347,501
2012-03-23 2012-03-21 13.226 246,702 +1,120 0.13% 3,262,866
2012-03-22 2012-03-20 13.842 245,582 -187 0.13% 3,399,278
2012-03-21 2012-03-19 13.895 245,769 -159,301 0.13% 3,415,026
2012-03-20 2012-03-16 14.217 405,070 -24,278 0.21% 5,758,696
2012-03-12 2012-03-08 13.440 429,348 +24,278 0.22% 5,770,491
2012-03-06 2012-03-02 12.958 405,070 +1,681 0.21% 5,248,981
2012-02-27 2012-02-23 13.172 403,389 -131,475 0.21% 5,313,598
2012-02-24 2012-02-22 13.333 534,864 -747 0.28% 7,131,359
2012-02-23 2012-02-21 12.396 535,611 +1,120 0.28% 6,639,419
2012-02-16 2012-02-14 11.968 534,491 -11,205 0.28% 6,396,575
2012-02-07 2012-02-03 12.048 545,696 -6,349 0.28% 6,574,502
2011-12-13 2011-12-09 11.914 552,045 -7,471 0.29% 6,577,094
2011-12-09 2011-12-07 12.021 559,516 -8,964 0.29% 6,726,024
2011-12-05 2011-12-01 12.583 568,480 +1,121 0.30% 7,153,402
2011-11-29 2011-11-25 12.771 567,359 +4,108 0.30% 7,245,626
2011-11-28 2011-11-24 12.931 563,251 +37,351 0.29% 7,283,643
2011-11-23 2011-11-21 12.075 525,900 +13,446 0.27% 6,350,081
2011-11-21 2011-11-17 11.111 512,454 -16,060 0.27% 5,693,805
2011-11-03 2011-11-01 10.522 528,514 +560 0.27% 5,560,945
2011-11-02 2011-10-31 10.602 527,954 +373 0.27% 5,597,458
2011-09-07 2011-09-05 11.039 527,581 +13,190 0.27% 5,823,850
2011-08-05 2011-08-03 12.522 514,391 -7,466 0.27% 6,440,998
2011-07-06 2011-07-04 12.494 521,857 -10,014 0.27% 6,520,154
2011-06-20 2011-06-16 12.082 531,871 -10,925 0.28% 6,426,196
2011-05-31 2011-05-27 13.181 542,796 +1,456 0.28% 7,154,394
2011-05-24 2011-05-20 13.840 541,340 -20,029 0.28% 7,491,963
2011-05-23 2011-05-19 13.593 561,369 +9,468 0.29% 7,630,422
2011-05-13 2011-05-11 14.830 551,901 +2,099 0.29% 8,184,513
2011-05-11 2011-05-06 13.782 549,802 +14,511 0.29% 7,577,496
2011-05-05 2011-05-03 13.727 535,291 -5,079 0.28% 7,347,992
2011-05-04 2011-04-29 13.700 540,370 -130,966 0.28% 7,402,817
2011-02-22 2011-02-18 11.550 671,336 +39,000 0.35% 7,753,600
2011-01-25 2011-01-21 10.061 632,336 -907 0.33% 6,361,949
2011-01-18 2011-01-14 9.372 633,243 +907 0.33% 5,934,699
2010-12-03 2010-12-01 10.392 632,336 -6,167 0.33% 6,571,109
2010-11-04 2010-11-02 9.703 638,503 -182 0.33% 6,195,196
2010-09-01 2010-08-30 9.955 638,685 +9,124 0.33% 6,358,213
2010-08-18 2010-08-16 10.067 629,561 +179 0.33% 6,337,802
2010-06-10 2010-06-08 9.368 629,382 +8,940 0.33% 5,896,000
2010-05-20 2010-05-18 10.630 620,442 +8,384 0.33% 6,595,378
2010-04-01 2010-03-30 12.359 612,058 -3,880 0.33% 7,564,606
2010-03-31 2010-03-29 12.529 615,938 +1,764 0.33% 7,717,320
2010-03-23 2010-03-19 12.813 614,174 +2,116 0.33% 7,869,318
2010-03-17 2010-03-15 12.444 612,058 -2,822 0.33% 7,616,656
2010-03-16 2010-03-12 12.614 614,880 +2,822 0.33% 7,756,354
2010-03-11 2010-03-09 12.529 612,058 -705 0.33% 7,668,706
2010-03-10 2010-03-08 12.699 612,763 -1,058 0.33% 7,781,759
2010-03-08 2010-03-04 12.671 613,821 -1,588 0.33% 7,777,795
2010-03-05 2010-03-03 12.870 615,409 +1,588 0.33% 7,920,032
2010-03-01 2010-02-25 12.473 613,821 -1,764 0.33% 7,655,995
2010-02-26 2010-02-24 12.416 615,585 -1,059 0.33% 7,643,097
2010-02-25 2010-02-23 12.501 616,644 +3,528 0.33% 7,708,685
2010-01-18 2010-01-14 14.315 613,116 -7,761 0.33% 8,776,902
2010-01-14 2010-01-12 13.125 620,877 +7,761 0.33% 8,148,802
2010-01-07 2010-01-05 13.040 613,116 -2,116 0.33% 7,994,802
2009-12-11 2009-12-09 12.019 615,232 -11,995 0.33% 7,394,554
2009-12-07 2009-12-03 12.331 627,227 +13,758 0.34% 7,734,304
2009-12-04 2009-12-02 11.962 613,469 -494,937 0.33% 7,338,584
2009-11-12 2009-11-10 14.797 1,108,406 +35,277 0.59% 16,401,237
2009-11-04 2009-11-02 13.578 1,073,129 -5,292 0.58% 14,571,178
2009-10-29 2009-10-27 14.117 1,078,421 -2,645 0.58% 15,223,864
2009-10-13 2009-10-09 14.570 1,081,066 +1,058 0.58% 15,751,523
2009-09-28 2009-09-24 15.591 1,080,008 +2,116 0.58% 16,838,247
2009-09-23 2009-09-21 16.385 1,077,892 +1,764 0.58% 17,660,797
2009-09-22 2009-09-18 16.866 1,076,128 +3,881 0.58% 18,150,480
2009-09-18 2009-09-16 17.235 1,072,247 -10,583 0.58% 18,480,156
2009-09-15 2009-09-11 16.385 1,082,830 +8,819 0.58% 17,741,704
2009-09-10 2009-09-08 16.668 1,074,011 +5,291 0.58% 17,901,659
2009-09-09 2009-09-07 16.640 1,068,720 +1,764 0.57% 17,783,173
2009-09-07 2009-09-03 16.649 1,066,956 +15,111 0.57% 17,763,433
2009-09-04 2009-09-02 15.930 1,051,845 -2,087 0.57% 16,755,729
2009-09-02 2009-08-31 16.677 1,053,932 +2,782 0.57% 17,576,905
2009-08-28 2009-08-26 17.626 1,051,150 +135,111 0.57% 18,527,934
2009-08-27 2009-08-25 19.553 916,039 -348,992 0.50% 17,911,201
2009-08-26 2009-08-24 19.093 1,265,031 -2,782 0.69% 24,152,999
2009-08-14 2009-08-12 19.783 1,267,813 +3,478 0.69% 25,081,035
2009-08-05 2009-08-03 18.690 1,264,335 -5,043 0.69% 23,630,741
2009-07-28 2009-07-24 17.425 1,269,378 +2,608 0.69% 22,118,996
2009-07-27 2009-07-23 18.288 1,266,770 -522 0.69% 23,166,302
2009-07-23 2009-07-21 17.626 1,267,292 -1,738 0.69% 22,337,727
2009-07-21 2009-07-17 16.505 1,269,030 -12,173 0.69% 20,945,253
2009-07-20 2009-07-16 16.016 1,281,203 -10,433 0.70% 20,519,887
2009-07-07 2009-07-03 16.361 1,291,636 -5,216 0.70% 21,132,663
2009-06-24 2009-06-22 14.837 1,296,852 +1,255,815 0.71% 19,241,633
2009-06-19 2009-06-17 14.320 41,037 +347 0.02% 587,634
2009-06-02 2009-05-29 15.384 40,690 +348 0.02% 625,955
2009-05-05 2009-04-30 15.038 40,342 -3,478 0.02% 606,682
2009-05-04 2009-04-29 14.808 43,820 -3,477 0.02% 648,905
2009-04-24 2009-04-22 12.537 47,297 -1,739 0.03% 592,955
2009-04-22 2009-04-20 13.457 49,036 -696 0.03% 659,877
2009-04-17 2009-04-15 12.796 49,732 +1,739 0.03% 636,353
2009-04-15 2009-04-09 12.274 47,993 +1,222 0.03% 589,081
2009-04-01 2009-03-30 12.068 46,771 +3,728 0.03% 564,421
2009-03-31 2009-03-27 12.422 43,043 +3,728 0.02% 534,673
2009-03-30 2009-03-26 12.687 39,315 +3,390 0.02% 498,804
2009-03-25 2009-03-23 12.156 35,925 +18,301 0.02% 436,714
2009-03-24 2009-03-20 12.245 17,624 +12,540 0.01% 215,802
2009-02-17 2009-02-13 8.675 5,084 -6,778 0.00% 44,102
2009-02-13 2009-02-11 8.616 11,862 +6,778 0.01% 102,198
2008-12-19 2008-12-17 8.291 5,084 -3,389 0.00% 42,152
2008-12-18 2008-12-16 8.704 8,473 +3,389 0.00% 73,750
2008-10-23 2008-10-21 8.645 5,084 +170 0.00% 43,952
2008-09-04 2008-09-02 14.874 4,914 +98 0.00% 73,090
2008-09-03 2008-09-01 16.108 4,816 +498 0.00% 77,577
2008-07-04 2008-07-02 30.651 4,318 -1,826 0.00% 132,350
2008-07-03 2008-06-30 31.012 6,144 -1,495 0.00% 190,539
2008-06-30 2008-06-26 31.675 7,639 +3,321 0.00% 241,962
2008-05-09 2008-05-07 39.623 4,318 -664 0.00% 171,094
2008-05-07 2008-05-05 37.094 4,982 +664 0.00% 184,803
2008-04-21 2008-04-17 30.297 4,318 +199 0.00% 130,823
2008-03-25 2008-03-19 28.151 4,119 +4,119 0.00% 115,954
2007-11-06 2007-11-02 52.136 0

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