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: CSC SECURITIES (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 2,179,000 +0 0.14% 5,621,820
2025-10-13 2025-10-09 2.570 2,179,000 +0 0.14% 5,600,030
2025-10-10 2025-10-08 2.540 2,179,000 -1,000 0.14% 5,534,660
2025-09-09 2025-09-05 2.630 2,180,000 -1,000 0.14% 5,733,400
2025-08-29 2025-08-27 2.890 2,181,000 -2,000 0.14% 6,303,090
2025-08-27 2025-08-25 2.940 2,183,000 +2,000 0.14% 6,418,020
2025-08-13 2025-08-11 2.840 2,181,000 -38,000 0.14% 6,194,040
2025-08-12 2025-08-08 2.860 2,219,000 -500 0.14% 6,346,340
2025-07-29 2025-07-25 2.760 2,219,500 -500 0.14% 6,125,820
2025-07-21 2025-07-17 2.510 2,220,000 -1,000 0.14% 5,572,200
2024-12-19 2024-12-17 2.330 2,221,000 +15,000 0.14% 5,174,930
2024-11-12 2024-11-08 2.340 2,206,000 +3,500 0.14% 5,162,040
2024-10-18 2024-10-16 2.340 2,202,500 +10,000 0.14% 5,153,850
2024-10-14 2024-10-09 2.460 2,192,500 -15,000 0.14% 5,393,550
2024-10-08 2024-10-04 2.490 2,207,500 +15,000 0.14% 5,496,675
2024-07-05 2024-07-03 2.976 2,192,500 +33,789 0.14% 6,524,575
2024-07-04 2024-07-02 2.956 2,158,711 +4,922 0.14% 6,380,174
2024-07-02 2024-06-27 2.945 2,153,789 +4,923 0.14% 6,343,751
2024-06-18 2024-06-14 2.925 2,148,866 +4,923 0.14% 6,285,601
2024-05-14 2024-05-10 2.194 2,143,943 -492 0.14% 4,703,401
2024-05-10 2024-05-08 2.041 2,144,435 -29,538 0.14% 4,377,780
2024-04-12 2024-04-10 1.991 2,173,973 -206,763 0.14% 4,327,681
2024-04-02 2024-03-27 1.991 2,380,736 +9,846 0.15% 4,739,279
2024-03-27 2024-03-25 2.133 2,370,890 +19,691 0.15% 5,056,799
2024-03-11 2024-03-07 2.204 2,351,199 -88,613 0.15% 5,181,961
2024-03-07 2024-03-05 2.204 2,439,812 -11,322 0.16% 5,377,261
2024-02-08 2024-02-06 2.133 2,451,134 -8,862 0.16% 5,227,949
2024-02-02 2024-01-31 2.143 2,459,996 +20,184 0.16% 5,271,836
2024-01-16 2024-01-12 2.377 2,439,812 -10,830 0.16% 5,798,521
2024-01-12 2024-01-10 2.285 2,450,642 +10,830 0.16% 5,600,250
2023-12-29 2023-12-27 2.356 2,439,812 -8,861 0.16% 5,748,961
2023-12-05 2023-12-01 2.326 2,448,673 +39,384 0.16% 5,695,230
2023-10-26 2023-10-24 2.377 2,409,289 +492 0.16% 5,725,979
2023-09-06 2023-09-04 3.149 2,408,797 +1,969 0.16% 7,584,150
2023-08-29 2023-08-25 3.138 2,406,828 -19,692 0.16% 7,553,505
2023-08-21 2023-08-17 3.321 2,426,520 +8,862 0.16% 8,058,916
2023-07-13 2023-07-11 3.575 2,417,658 -9,846 0.16% 8,643,359
2023-07-07 2023-07-05 3.918 2,427,504 +117,831 0.16% 9,509,999
2023-06-19 2023-06-15 3.960 2,309,673 -9,368 0.16% 9,147,004
2023-06-09 2023-06-07 3.960 2,319,041 +9,368 0.16% 9,184,104
2023-06-02 2023-05-31 3.608 2,309,673 -7,026 0.16% 8,333,389
2023-05-12 2023-05-10 4.024 2,316,699 +7,026 0.16% 9,323,209
2023-04-04 2023-03-31 3.597 2,309,673 +4,684 0.16% 8,308,734
2023-03-31 2023-03-29 3.469 2,304,989 +18,736 0.16% 7,996,624
2023-03-30 2023-03-28 3.448 2,286,253 +14,988 0.16% 7,882,814
2023-03-29 2023-03-27 3.459 2,271,265 +4,684 0.15% 7,855,381
2023-03-24 2023-03-22 3.608 2,266,581 +14,989 0.15% 8,177,911
2023-03-20 2023-03-16 3.672 2,251,592 +26,699 0.15% 8,268,040
2023-03-15 2023-03-13 3.832 2,224,893 +14,520 0.15% 8,526,249
2023-02-24 2023-02-22 4.270 2,210,373 -28,104 0.15% 9,438,001
2023-02-22 2023-02-20 4.152 2,238,477 -33,256 0.15% 9,295,156
2023-02-01 2023-01-30 3.896 2,271,733 -2,810 0.15% 8,851,250
2022-12-19 2022-12-15 3.651 2,274,543 +2,342 0.15% 8,303,758
2022-12-13 2022-12-09 3.843 2,272,201 +2,810 0.15% 8,731,798
2022-11-04 2022-11-02 3.085 2,269,391 -13,115 0.15% 7,001,025
2022-11-03 2022-11-01 3.032 2,282,506 +9,368 0.16% 6,919,659
2022-11-02 2022-10-31 2.925 2,273,138 +56,208 0.15% 6,648,609
2022-11-01 2022-10-28 3.234 2,216,930 +18,736 0.15% 7,170,494
2022-10-31 2022-10-27 3.192 2,198,194 +3,747 0.15% 7,016,033
2022-10-21 2022-10-19 3.491 2,194,447 -18,268 0.15% 7,659,974
2022-10-17 2022-10-13 3.416 2,212,715 +18,268 0.15% 7,558,401
2022-10-11 2022-10-07 3.683 2,194,447 +9,368 0.15% 8,081,624
2022-10-07 2022-10-05 3.715 2,185,079 +4,215 0.15% 8,117,099
2022-10-05 2022-09-30 3.437 2,180,864 +37,472 0.15% 7,496,161
2022-09-30 2022-09-28 3.523 2,143,392 +46,840 0.15% 7,550,400
2022-09-26 2022-09-22 3.843 2,096,552 +36,535 0.14% 8,056,800
2022-09-22 2022-09-20 3.960 2,060,017 +28,104 0.14% 8,158,290
2022-09-21 2022-09-19 4.003 2,031,913 +7,026 0.14% 8,133,750
2022-08-17 2022-08-15 4.249 2,024,887 +49,650 0.14% 8,602,770
2022-07-07 2022-07-05 4.505 1,975,237 -18,736 0.13% 8,897,871
2022-06-30 2022-06-28 5.810 1,993,973 +217,113 0.14% 11,584,608
2022-06-29 2022-06-27 5.726 1,776,860 -8,766 0.14% 10,174,228
2022-06-16 2022-06-14 5.594 1,785,626 -8,348 0.14% 9,989,131
2022-05-26 2022-05-24 5.678 1,793,974 -15,026 0.14% 10,186,262
2022-05-18 2022-05-16 5.594 1,809,000 +13,357 0.14% 10,119,890
2022-04-27 2022-04-25 5.966 1,795,643 -10,018 0.14% 10,711,978
2022-04-20 2022-04-14 6.265 1,805,661 +418 0.14% 11,312,491
2022-04-12 2022-04-08 6.361 1,805,243 -21,288 0.14% 11,482,872
2022-04-04 2022-03-31 6.025 1,826,531 -7,513 0.14% 11,005,642
2022-04-01 2022-03-30 6.073 1,834,044 +7,931 0.14% 11,138,791
2022-03-31 2022-03-29 5.858 1,826,113 -7,931 0.14% 10,696,873
2022-03-29 2022-03-25 6.085 1,834,044 +835 0.14% 11,160,761
2022-03-28 2022-03-24 6.157 1,833,209 -17,531 0.14% 11,287,440
2022-03-25 2022-03-23 5.642 1,850,740 -18,783 0.14% 10,442,072
2022-03-18 2022-03-16 5.462 1,869,523 +418 0.14% 10,212,122
2022-03-17 2022-03-15 5.606 1,869,105 -179,481 0.14% 10,478,519
2022-03-16 2022-03-14 5.642 2,048,586 +2,504 0.16% 11,558,340
2022-03-10 2022-03-08 5.762 2,046,082 -2,504 0.16% 11,789,312
2022-03-07 2022-03-03 5.989 2,048,586 +6,261 0.16% 12,270,000
2022-03-04 2022-03-02 5.882 2,042,325 -32,974 0.16% 12,012,314
2022-03-02 2022-02-28 5.846 2,075,299 +29,217 0.16% 12,131,677
2022-02-28 2022-02-24 5.858 2,046,082 +70,958 0.16% 11,985,392
2022-01-20 2022-01-18 6.373 1,975,124 -41,740 0.15% 12,587,119
2022-01-13 2022-01-11 6.373 2,016,864 -8,348 0.15% 12,853,121
2022-01-11 2022-01-07 6.229 2,025,212 -34,226 0.15% 12,615,201
2022-01-04 2021-12-31 5.966 2,059,438 -4,174 0.16% 12,285,658
2021-12-22 2021-12-20 5.558 2,063,612 +100,592 0.16% 11,470,078
2021-12-20 2021-12-16 5.822 1,963,020 +15,027 0.15% 11,428,292
2021-12-17 2021-12-15 5.654 1,947,993 +417 0.15% 11,014,118
2021-12-15 2021-12-13 5.966 1,947,576 +17,948 0.15% 11,618,341
2021-12-14 2021-12-10 6.001 1,929,628 +34,644 0.15% 11,580,616
2021-12-07 2021-12-03 5.822 1,894,984 +58,436 0.14% 11,032,201
2021-11-24 2021-11-22 6.972 1,836,548 -41,740 0.14% 12,803,998
2021-11-15 2021-11-11 7.595 1,878,288 -8,348 0.14% 14,265,000
2021-11-09 2021-11-05 7.116 1,886,636 -8,765 0.14% 13,424,401
2021-11-05 2021-11-03 7.187 1,895,401 +1,669 0.14% 13,622,998
2021-11-03 2021-11-01 7.163 1,893,732 -28,383 0.14% 13,565,633
2021-11-02 2021-10-29 7.104 1,922,115 +4,174 0.15% 13,653,827
2021-11-01 2021-10-28 7.139 1,917,941 +4,174 0.15% 13,693,102
2021-10-27 2021-10-25 7.391 1,913,767 -18,783 0.15% 14,144,727
2021-10-19 2021-10-15 6.948 1,932,550 +73,880 0.15% 13,427,003
2021-10-06 2021-10-04 7.451 1,858,670 -32,140 0.14% 13,848,828
2021-09-30 2021-09-28 7.427 1,890,810 +5,009 0.14% 14,043,001
2021-09-29 2021-09-27 7.283 1,885,801 +37,983 0.14% 13,734,719
2021-09-28 2021-09-24 7.619 1,847,818 +16,696 0.14% 14,077,860
2021-09-14 2021-09-10 8.146 1,831,122 -6,678 0.14% 14,915,800
2021-09-13 2021-09-09 7.930 1,837,800 +6,678 0.14% 14,573,927
2021-09-06 2021-09-02 7.092 1,831,122 -66,366 0.14% 12,985,520
2021-09-03 2021-09-01 7.068 1,897,488 -51,340 0.15% 13,410,698
2021-08-20 2021-08-18 6.948 1,948,828 -41,322 0.15% 13,540,099
2021-08-18 2021-08-16 6.804 1,990,150 -418 0.15% 13,541,117
2021-07-29 2021-07-27 6.505 1,990,568 +5,009 0.15% 12,947,836
2021-07-21 2021-07-19 6.564 1,985,559 +21,705 0.15% 13,034,180
2021-07-15 2021-07-13 6.708 1,963,854 +4,591 0.15% 13,173,997
2021-07-12 2021-07-08 6.732 1,959,263 +417 0.15% 13,190,140
2021-07-07 2021-07-05 7.020 1,958,846 +835 0.15% 13,750,493
2021-07-06 2021-07-02 7.223 1,958,011 +835 0.15% 14,143,366
2021-07-05 2021-06-30 7.283 1,957,176 +91,827 0.15% 14,254,560
2021-07-02 2021-06-29 7.223 1,865,349 +21,288 0.14% 13,474,038
2021-06-18 2021-06-16 7.858 1,844,061 +1,252 0.14% 14,491,037
2021-06-16 2021-06-11 9.902 1,842,809 +152,992 0.14% 18,247,807
2021-06-09 2021-06-07 9.445 1,689,817 +766 0.14% 15,960,229
2021-06-08 2021-06-04 9.602 1,689,051 +765 0.14% 16,217,774
2021-06-02 2021-05-31 9.615 1,688,286 +1,149 0.14% 16,232,484
2021-05-31 2021-05-27 9.536 1,687,137 -45,930 0.14% 16,089,196
2021-05-27 2021-05-25 9.706 1,733,067 -76,549 0.14% 16,821,523
2021-05-26 2021-05-24 9.981 1,809,616 -153,097 0.15% 18,060,964
2021-05-20 2021-05-17 9.928 1,962,713 -76,549 0.16% 19,486,396
2021-05-17 2021-05-13 9.745 2,039,262 -76,549 0.17% 19,873,438
2021-03-30 2021-03-26 9.902 2,115,811 -15,310 0.18% 20,951,119
2021-03-23 2021-03-19 10.098 2,131,121 -765 0.18% 21,520,321
2021-03-22 2021-03-18 10.190 2,131,886 +2,679 0.18% 21,722,996
2021-03-18 2021-03-16 10.438 2,129,207 -11,483 0.18% 22,224,183
2021-03-16 2021-03-12 10.163 2,140,690 +4,976 0.18% 21,756,775
2021-03-15 2021-03-11 10.072 2,135,714 -7,655 0.18% 21,510,902
2021-03-09 2021-03-05 9.602 2,143,369 -9,186 0.18% 20,580,003
2021-03-02 2021-02-26 9.536 2,152,555 -32,533 0.18% 20,527,604
2021-03-01 2021-02-25 9.602 2,185,088 +13,396 0.18% 20,980,576
2021-02-26 2021-02-24 9.419 2,171,692 +22,965 0.18% 20,454,772
2021-02-25 2021-02-23 9.497 2,148,727 +14,161 0.18% 20,406,889
2021-02-24 2021-02-22 9.745 2,134,566 +13,396 0.18% 20,802,214
2021-02-08 2021-02-04 8.844 2,121,170 +11,483 0.18% 18,759,674
2021-02-04 2021-02-02 8.635 2,109,687 +6,889 0.18% 18,217,158
2021-02-03 2021-02-01 8.661 2,102,798 +4,210 0.18% 18,212,612
2021-02-02 2021-01-29 8.726 2,098,588 +1,914 0.17% 18,313,223
2021-02-01 2021-01-28 8.674 2,096,674 +10,717 0.17% 18,186,961
2021-01-29 2021-01-27 8.766 2,085,957 +17,606 0.17% 18,284,749
2021-01-28 2021-01-26 8.949 2,068,351 +72,339 0.17% 18,508,702
2021-01-08 2021-01-06 9.824 1,996,012 +22,199 0.17% 19,608,399
2021-01-07 2021-01-05 9.367 1,973,813 +20,668 0.16% 18,487,845
2020-12-15 2020-12-11 9.523 1,953,145 +383 0.16% 18,600,437
2020-12-14 2020-12-10 9.393 1,952,762 +3,827 0.16% 18,341,690
2020-12-11 2020-12-09 9.654 1,948,935 +383 0.16% 18,814,944
2020-12-10 2020-12-08 9.745 1,948,552 +2,679 0.16% 18,989,432
2020-12-09 2020-12-07 9.928 1,945,873 +7,655 0.16% 19,319,204
2020-12-08 2020-12-04 10.059 1,938,218 +9,952 0.16% 19,496,403
2020-12-07 2020-12-03 10.190 1,928,266 +21,433 0.16% 19,648,196
2020-11-27 2020-11-25 10.725 1,906,833 +383 0.16% 20,451,113
2020-11-26 2020-11-24 10.908 1,906,450 -15,310 0.16% 20,795,676
2020-11-25 2020-11-23 10.438 1,921,760 +766 0.16% 20,058,898
2020-11-23 2020-11-19 10.124 1,920,994 +7,655 0.16% 19,448,623
2020-11-16 2020-11-12 10.386 1,913,339 +6,124 0.16% 19,871,022
2020-11-13 2020-11-11 10.647 1,907,215 -1,531 0.16% 20,305,720
2020-11-11 2020-11-09 10.072 1,908,746 +39,805 0.16% 19,224,881
2020-11-10 2020-11-06 9.994 1,868,941 +15,310 0.16% 18,677,475
2020-11-06 2020-11-04 9.837 1,853,631 +15,310 0.15% 18,233,893
2020-11-05 2020-11-03 9.654 1,838,321 +32,916 0.15% 17,747,081
2020-11-03 2020-10-30 9.262 1,805,405 +3,827 0.15% 16,721,761
2020-11-02 2020-10-29 9.275 1,801,578 -3,827 0.15% 16,709,850
2020-10-29 2020-10-27 8.740 1,805,405 +14,927 0.15% 15,778,361
2020-10-22 2020-10-20 8.870 1,790,478 +7,655 0.15% 15,881,807
2020-10-21 2020-10-19 8.792 1,782,823 +765 0.15% 15,674,166
2020-10-20 2020-10-16 8.909 1,782,058 +4,210 0.15% 15,876,960
2020-10-19 2020-10-15 8.648 1,777,848 +5,741 0.15% 15,374,952
2020-10-16 2020-10-14 8.818 1,772,107 +4,593 0.15% 15,626,253
2020-10-15 2020-10-12 9.066 1,767,514 +4,593 0.15% 16,024,463
2020-10-12 2020-10-08 9.079 1,762,921 +3,828 0.15% 16,005,852
2020-10-09 2020-10-07 9.380 1,759,093 +1,148 0.15% 16,499,637
2020-10-06 2020-09-30 8.896 1,757,945 +41,336 0.15% 15,639,164
2020-09-29 2020-09-25 8.988 1,716,609 +7,655 0.14% 15,428,403
2020-09-24 2020-09-22 9.432 1,708,954 +383 0.14% 16,118,652
2020-09-23 2020-09-21 9.641 1,708,571 +2,296 0.14% 16,472,159
2020-09-17 2020-09-15 9.876 1,706,275 +8,038 0.14% 16,851,244
2020-09-09 2020-09-07 10.281 1,698,237 +766 0.14% 17,459,595
2020-09-04 2020-09-02 9.941 1,697,471 +13,778 0.14% 16,875,170
2020-09-03 2020-09-01 10.137 1,683,693 +3,828 0.14% 17,068,123
2020-09-02 2020-08-31 10.268 1,679,865 +16,075 0.14% 17,248,768
2020-08-31 2020-08-27 10.712 1,663,790 +15,310 0.14% 17,822,700
2020-08-28 2020-08-26 10.869 1,648,480 +15,310 0.14% 17,917,118
2020-08-24 2020-08-20 10.817 1,633,170 +11,865 0.14% 17,665,375
2020-08-21 2020-08-19 11.039 1,621,305 -7,655 0.14% 17,897,096
2020-08-14 2020-08-12 10.830 1,628,960 +3,827 0.14% 17,641,117
2020-08-13 2020-08-11 11.026 1,625,133 +8,038 0.14% 17,918,122
2020-08-12 2020-08-10 11.496 1,617,095 +3,827 0.13% 18,589,998
2020-08-07 2020-08-05 11.888 1,613,268 +51,288 0.13% 19,178,253
2020-08-04 2020-07-31 11.457 1,561,980 +3,827 0.13% 17,895,185
2020-08-03 2020-07-30 11.731 1,558,153 -5,358 0.13% 18,278,796
2020-07-28 2020-07-24 11.052 1,563,511 +6,124 0.13% 17,279,551
2020-07-23 2020-07-21 10.908 1,557,387 +6,889 0.13% 16,988,075
2020-07-22 2020-07-20 11.117 1,550,498 -27,174 0.13% 17,237,009
2020-07-15 2020-07-13 10.673 1,577,672 -1,531 0.13% 16,838,365
2020-07-07 2020-07-03 10.399 1,579,203 +382 0.13% 16,421,475
2020-07-02 2020-06-29 9.863 1,578,821 +19,520 0.13% 15,571,878
2020-06-30 2020-06-26 10.320 1,559,301 +7,655 0.13% 16,092,303
2020-06-24 2020-06-22 10.568 1,551,646 +18,372 0.13% 16,398,431
2020-06-23 2020-06-19 10.777 1,533,274 +3,827 0.13% 16,524,749
2020-06-17 2020-06-15 10.568 1,529,447 +38,657 0.13% 16,163,823
2020-06-15 2020-06-11 11.287 1,490,790 +19,138 0.12% 16,826,406
2020-06-09 2020-06-05 13.068 1,471,652 +85,846 0.12% 19,231,802
2020-05-26 2020-05-22 13.110 1,385,806 +3,244 0.12% 18,167,626
2020-05-20 2020-05-18 13.720 1,382,562 -64,875 0.12% 18,969,018
2020-05-19 2020-05-15 12.818 1,447,437 -7,569 0.13% 18,553,916
2020-05-15 2020-05-13 12.610 1,455,006 +4,325 0.13% 18,348,164
2020-05-08 2020-05-06 11.931 1,450,681 +12,254 0.13% 17,307,499
2020-05-06 2020-05-04 11.764 1,438,427 +3,604 0.13% 16,921,841
2020-04-22 2020-04-20 12.805 1,434,823 +1,082 0.13% 18,372,319
2020-04-20 2020-04-16 12.153 1,433,741 +2,162 0.13% 17,423,635
2020-04-17 2020-04-15 12.388 1,431,579 +3,604 0.13% 17,734,981
2020-04-08 2020-04-06 10.613 1,427,975 +721 0.13% 15,154,653
2020-03-27 2020-03-25 10.987 1,427,254 +3,965 0.13% 15,681,601
2020-03-24 2020-03-20 11.320 1,423,289 +14,416 0.13% 16,111,916
2020-03-23 2020-03-19 10.252 1,408,873 +36,042 0.12% 14,443,759
2020-03-19 2020-03-17 11.570 1,372,831 -14,417 0.12% 15,883,532
2020-03-18 2020-03-16 11.917 1,387,248 +14,417 0.12% 16,531,460
2020-03-17 2020-03-13 12.444 1,372,831 +16,219 0.12% 17,083,367
2020-03-16 2020-03-12 13.040 1,356,612 +14,417 0.12% 17,690,799
2020-02-20 2020-02-18 15.565 1,342,195 -21,625 0.12% 20,891,634
2020-02-19 2020-02-17 15.704 1,363,820 -14,417 0.12% 21,417,433
2020-02-18 2020-02-14 15.759 1,378,237 -12,254 0.12% 21,720,318
2020-02-10 2020-02-06 14.539 1,390,491 -2,163 0.12% 20,215,915
2020-02-04 2020-01-31 13.706 1,392,654 +51,179 0.12% 19,088,162
2020-01-22 2020-01-20 16.786 1,341,475 -1,441 0.12% 22,518,108
2020-01-06 2020-01-02 16.564 1,342,916 -4,325 0.12% 22,244,217
2020-01-03 2019-12-31 16.148 1,347,241 -3,604 0.12% 21,755,157
2020-01-02 2019-12-27 15.954 1,350,845 -6,488 0.12% 21,550,994
2019-12-30 2019-12-24 15.343 1,357,333 -4,325 0.12% 20,825,982
2019-12-20 2019-12-18 15.399 1,361,658 +7,208 0.12% 20,967,901
2019-12-19 2019-12-17 15.454 1,354,450 +3,605 0.12% 20,932,067
2019-12-18 2019-12-16 15.538 1,350,845 -7,209 0.12% 20,988,794
2019-12-03 2019-11-29 14.594 1,358,054 +7,209 0.12% 19,819,684
2019-12-02 2019-11-28 15.427 1,350,845 -16,940 0.12% 20,838,874
2019-11-29 2019-11-27 15.676 1,367,785 -18,381 0.12% 21,441,750
2019-11-28 2019-11-26 14.705 1,386,166 -6,127 0.12% 20,383,795
2019-11-27 2019-11-25 14.483 1,392,293 -18,382 0.12% 20,164,854
2019-11-12 2019-11-08 13.692 1,410,675 +361 0.12% 19,315,594
2019-11-01 2019-10-30 13.249 1,410,314 +17,660 0.12% 18,684,571
2019-10-30 2019-10-28 13.124 1,392,654 +361 0.12% 18,276,722
2019-10-25 2019-10-23 13.609 1,392,293 +360 0.12% 18,948,009
2019-10-22 2019-10-18 13.165 1,391,933 +14,417 0.12% 18,325,190
2019-10-21 2019-10-17 13.651 1,377,516 +3,243 0.12% 18,804,236
2019-10-15 2019-10-11 14.289 1,374,273 -8,650 0.12% 19,636,957
2019-09-27 2019-09-25 13.138 1,382,923 +1,082 0.12% 18,168,201
2019-09-25 2019-09-23 13.526 1,381,841 +7,208 0.12% 18,690,746
2019-09-24 2019-09-20 13.859 1,374,633 +1,442 0.12% 19,050,931
2019-09-19 2019-09-17 13.859 1,373,191 +360 0.12% 19,030,946
2019-09-06 2019-09-04 13.720 1,372,831 +721 0.12% 18,835,507
2019-08-22 2019-08-20 13.360 1,372,110 +18,021 0.12% 18,330,705
2019-08-14 2019-08-12 13.110 1,354,089 +28,833 0.12% 17,751,823
2019-08-13 2019-08-09 13.054 1,325,256 +1,802 0.12% 17,300,289
2019-08-09 2019-08-07 14.095 1,323,454 +28,834 0.12% 18,653,765
2019-08-02 2019-07-31 15.149 1,294,620 -76,409 0.11% 19,612,317
2019-07-26 2019-07-24 16.120 1,371,029 +2,884 0.12% 22,101,244
2019-07-25 2019-07-23 17.036 1,368,145 +2,883 0.12% 23,307,433
2019-07-23 2019-07-19 17.840 1,365,262 -361 0.12% 24,356,838
2019-07-16 2019-07-12 19.255 1,365,623 -8,289 0.12% 26,295,669
2019-07-15 2019-07-11 18.312 1,373,912 -21,265 0.12% 25,159,198
2019-07-11 2019-07-09 17.729 1,395,177 -14,416 0.12% 24,735,694
2019-07-04 2019-07-02 18.090 1,409,593 -6,848 0.12% 25,499,712
2019-06-28 2019-06-26 16.925 1,416,441 -86,501 0.13% 23,972,993
2019-06-26 2019-06-24 16.925 1,502,942 +2,523 0.13% 25,437,006
2019-06-25 2019-06-21 17.646 1,500,419 -41,808 0.13% 26,476,685
2019-06-24 2019-06-20 17.729 1,542,227 -25,229 0.14% 27,342,807
2019-06-17 2019-06-13 16.509 1,567,456 -90,105 0.14% 25,876,543
2019-06-13 2019-06-11 16.148 1,657,561 -3,604 0.15% 26,766,183
2019-06-12 2019-06-10 16.092 1,661,165 -88,663 0.15% 26,732,200
2019-06-05 2019-06-03 15.177 1,749,828 -49,737 0.15% 26,556,854
2019-06-04 2019-05-31 14.622 1,799,565 -47,215 0.16% 26,313,105
2019-06-03 2019-05-30 14.012 1,846,780 -21,625 0.16% 25,876,199
2019-05-31 2019-05-29 13.346 1,868,405 -28,834 0.17% 24,935,038
2019-05-30 2019-05-28 13.013 1,897,239 -28,833 0.17% 24,688,166
2019-05-27 2019-05-23 13.793 1,926,072 +149,846 0.17% 26,566,441
2019-05-21 2019-05-17 14.138 1,776,226 +10,005 0.17% 25,112,095
2019-05-09 2019-05-07 15.292 1,766,221 -17,675 0.17% 27,009,606
2019-05-08 2019-05-06 13.388 1,783,896 +6,670 0.17% 23,883,283
2019-05-03 2019-04-30 13.943 1,777,226 -20,010 0.17% 24,779,848
2019-04-18 2019-04-16 14.648 1,797,236 -23,345 0.17% 26,325,262
2019-04-17 2019-04-15 14.018 1,820,581 -3,335 0.17% 25,520,821
2019-04-16 2019-04-12 13.718 1,823,916 -14,674 0.17% 25,020,671
2019-04-12 2019-04-10 13.808 1,838,590 -7,004 0.18% 25,387,361
2019-04-11 2019-04-09 13.793 1,845,594 -36,351 0.18% 25,456,402
2019-04-10 2019-04-08 13.118 1,881,945 -23,012 0.18% 24,688,119
2019-04-09 2019-04-04 12.729 1,904,957 -26,680 0.18% 24,247,440
2019-04-08 2019-04-03 12.339 1,931,637 -22,011 0.18% 23,834,079
2019-04-01 2019-03-28 11.469 1,953,648 -13,340 0.19% 22,406,849
2019-03-29 2019-03-27 11.799 1,966,988 -26,680 0.19% 23,208,628
2019-03-26 2019-03-22 11.829 1,993,668 +10,005 0.19% 23,583,207
2019-03-25 2019-03-21 11.889 1,983,663 -36,685 0.19% 23,583,818
2019-03-22 2019-03-20 10.165 2,020,348 +18,342 0.19% 20,536,617
2019-03-18 2019-03-14 10.180 2,002,006 -333 0.19% 20,380,188
2019-03-15 2019-03-13 10.345 2,002,339 -18,009 0.19% 20,713,797
2019-03-14 2019-03-12 10.435 2,020,348 +2,001 0.19% 21,081,837
2019-03-13 2019-03-11 10.435 2,018,347 -13,340 0.19% 21,060,957
2019-03-12 2019-03-08 10.315 2,031,687 +4,002 0.19% 20,956,477
2019-03-11 2019-03-07 11.394 2,027,685 -20,010 0.19% 23,103,996
2019-03-08 2019-03-06 11.364 2,047,695 +6,670 0.20% 23,270,596
2019-03-07 2019-03-05 11.679 2,041,025 -20,010 0.20% 23,837,396
2019-03-06 2019-03-04 11.499 2,061,035 -24,012 0.20% 23,700,295
2019-03-05 2019-03-01 11.079 2,085,047 -13,340 0.20% 23,101,135
2019-02-28 2019-02-26 10.315 2,098,387 +6,670 0.20% 21,644,475
2019-02-27 2019-02-25 9.985 2,091,717 +6,670 0.20% 20,885,755
2019-02-26 2019-02-22 10.405 2,085,047 +6,670 0.20% 21,694,435
2019-02-25 2019-02-21 10.675 2,078,377 +6,670 0.20% 22,185,915
2019-01-28 2019-01-24 8.531 2,071,707 +4,335 0.20% 17,673,136
2019-01-10 2019-01-08 7.496 2,067,372 +5,670 0.20% 15,497,501
2019-01-07 2019-01-03 7.361 2,061,702 +3,335 0.20% 15,176,807
2018-12-05 2018-12-03 9.370 2,058,367 +333 0.20% 19,287,496
2018-11-15 2018-11-13 9.775 2,058,034 -4,669 0.20% 20,117,461
2018-11-09 2018-11-07 10.105 2,062,703 -11,672 0.20% 20,843,451
2018-11-06 2018-11-02 10.525 2,074,375 +333 0.20% 21,832,195
2018-10-29 2018-10-25 9.745 2,074,042 +3,335 0.20% 20,211,751
2018-10-25 2018-10-23 11.244 2,070,707 +3,335 0.20% 23,283,751
2018-10-15 2018-10-11 11.604 2,067,372 -13,340 0.20% 23,990,131
2018-10-11 2018-10-09 12.444 2,080,712 -3,335 0.20% 25,891,851
2018-10-10 2018-10-08 12.234 2,084,047 -16,675 0.20% 25,495,920
2018-10-05 2018-10-03 12.324 2,100,722 -26,680 0.20% 25,888,890
2018-10-02 2018-09-27 12.129 2,127,402 -3,669 0.20% 25,803,054
2018-09-26 2018-09-21 11.844 2,131,071 -8,004 0.20% 25,240,505
2018-09-24 2018-09-20 11.679 2,139,075 +6,670 0.20% 24,982,535
2018-09-20 2018-09-18 11.364 2,132,405 +1,334 0.20% 24,233,265
2018-09-19 2018-09-17 10.930 2,131,071 +6,670 0.20% 23,291,555
2018-09-18 2018-09-14 11.469 2,124,401 -26,680 0.20% 24,365,255
2018-09-17 2018-09-13 10.735 2,151,081 +26,680 0.21% 23,091,004
2018-09-14 2018-09-12 11.109 2,124,401 +334 0.20% 23,600,855
2018-09-13 2018-09-11 11.244 2,124,067 -27,681 0.20% 23,883,749
2018-09-12 2018-09-10 12.294 2,151,748 -20,010 0.21% 26,453,204
2018-09-11 2018-09-07 12.519 2,171,758 -68,034 0.21% 27,187,604
2018-09-10 2018-09-06 12.474 2,239,792 -20,010 0.21% 27,938,562
2018-09-07 2018-09-05 12.039 2,259,802 -8,337 0.22% 27,205,641
2018-09-06 2018-09-04 12.024 2,268,139 -26,681 0.22% 27,272,005
2018-09-05 2018-09-03 11.799 2,294,820 -5,669 0.22% 27,076,741
2018-09-04 2018-08-31 12.564 2,300,489 -8,671 0.22% 28,902,620
2018-09-03 2018-08-30 12.639 2,309,160 -14,674 0.22% 29,184,659
2018-08-31 2018-08-29 12.414 2,323,834 -13,007 0.22% 28,847,519
2018-08-29 2018-08-27 11.964 2,336,841 +35,685 0.22% 27,957,935
2018-08-28 2018-08-24 12.279 2,301,156 -13,340 0.22% 28,255,500
2018-08-27 2018-08-23 11.994 2,314,496 -7,337 0.22% 27,759,999
2018-08-24 2018-08-22 11.859 2,321,833 +31,683 0.22% 27,534,709
2018-08-23 2018-08-21 11.874 2,290,150 -21,678 0.22% 27,193,314
2018-08-22 2018-08-20 11.214 2,311,828 -22,678 0.22% 25,925,679
2018-08-21 2018-08-17 11.079 2,334,506 -40,687 0.22% 25,864,999
2018-08-20 2018-08-16 11.499 2,375,193 -65,700 0.23% 27,312,867
2018-08-17 2018-08-15 10.660 2,440,893 -31,349 0.23% 26,019,046
2018-08-16 2018-08-14 10.390 2,472,242 -31,016 0.24% 25,686,045
2018-08-15 2018-08-13 9.835 2,503,258 -2,334 0.24% 24,619,684
2018-08-14 2018-08-10 10.225 2,505,592 -13,340 0.24% 25,619,329
2018-08-13 2018-08-09 10.060 2,518,932 -33,350 0.24% 25,340,314
2018-08-10 2018-08-08 9.805 2,552,282 -7,004 0.24% 25,025,308
2018-08-09 2018-08-07 9.865 2,559,286 -20,010 0.24% 25,247,463
2018-08-08 2018-08-06 9.700 2,579,296 -46,690 0.25% 25,019,492
2018-08-07 2018-08-03 9.220 2,625,986 +6,670 0.25% 24,212,551
2018-08-06 2018-08-02 9.505 2,619,316 -32,016 0.25% 24,897,181
2018-08-03 2018-08-01 9.340 2,651,332 -47,024 0.25% 24,764,251
2018-08-02 2018-07-31 9.055 2,698,356 +20,010 0.26% 24,434,824
2018-07-31 2018-07-27 8.906 2,678,346 -20,010 0.26% 23,852,074
2018-07-30 2018-07-26 8.696 2,698,356 -11,339 0.26% 23,463,904
2018-07-17 2018-07-13 7.796 2,709,695 -8,004 0.26% 21,125,003
2018-07-06 2018-07-04 6.957 2,717,699 +20,010 0.26% 18,905,683
2018-07-03 2018-06-28 6.792 2,697,689 +37,353 0.26% 18,321,588
2018-06-29 2018-06-27 6.732 2,660,336 +1,667 0.25% 17,908,362
2018-06-25 2018-06-21 7.751 2,658,669 +6,337 0.25% 20,607,620
2018-06-22 2018-06-20 7.556 2,652,332 +4,669 0.25% 20,041,557
2018-06-08 2018-06-06 7.226 2,647,663 +69,701 0.25% 19,132,987
2018-06-04 2018-05-31 7.121 2,577,962 +3,335 0.25% 18,358,752
2018-05-31 2018-05-29 7.121 2,574,627 +66,700 0.25% 18,335,002
2018-05-30 2018-05-28 7.301 2,507,927 -153,743 0.24% 18,311,203
2018-05-21 2018-05-17 6.762 2,661,670 +3,001 0.25% 17,997,152
2018-05-17 2018-05-15 7.076 2,658,669 +11,339 0.25% 18,811,637
2018-05-16 2018-05-14 7.091 2,647,330 +114,103 0.25% 18,772,848
2018-05-15 2018-05-11 7.044 2,533,227 -3,194 0.25% 17,844,751
2018-05-08 2018-05-04 6.575 2,536,421 +1,278 0.25% 16,676,101
2018-05-04 2018-05-02 7.060 2,535,143 -1,278 0.25% 17,897,933
2018-05-03 2018-04-30 6.606 2,536,421 +43,440 0.25% 16,755,511
2018-04-30 2018-04-26 5.980 2,492,981 +1,277 0.25% 14,907,548
2018-04-26 2018-04-24 6.011 2,491,704 +22,678 0.25% 14,977,922
2018-04-25 2018-04-23 5.902 2,469,026 +2,556 0.25% 14,571,051
2018-04-24 2018-04-20 5.917 2,466,470 +2,874 0.25% 14,594,577
2018-04-18 2018-04-16 5.682 2,463,596 +31,941 0.25% 13,999,096
2018-04-13 2018-04-11 5.698 2,431,655 +34,496 0.24% 13,855,660
2018-04-12 2018-04-10 5.635 2,397,159 +7,027 0.24% 13,509,001
2018-04-11 2018-04-09 5.510 2,390,132 +38,968 0.24% 13,170,080
2018-04-09 2018-04-04 5.620 2,351,164 +185,257 0.23% 13,212,994
2018-04-03 2018-03-28 5.275 2,165,907 +6,388 0.22% 11,425,983
2018-03-29 2018-03-27 5.416 2,159,519 +19,164 0.22% 11,696,529
2018-03-28 2018-03-26 5.260 2,140,355 +30,025 0.21% 11,257,682
2018-03-19 2018-03-15 5.056 2,110,330 -8,305 0.21% 10,670,304
2018-03-15 2018-03-13 5.009 2,118,635 +72,186 0.21% 10,612,800
2018-02-14 2018-02-12 4.367 2,046,449 +22,359 0.20% 8,937,767
2018-02-13 2018-02-09 4.352 2,024,090 +50,466 0.20% 8,808,430
2017-12-29 2017-12-27 4.148 1,973,624 +35,135 0.20% 8,187,177
2017-11-24 2017-11-22 4.148 1,938,489 +24,914 0.19% 8,041,426
2017-11-23 2017-11-21 4.133 1,913,575 +4,791 0.19% 7,908,121
2017-11-22 2017-11-20 4.117 1,908,784 +25,553 0.19% 7,858,441
2017-11-21 2017-11-17 4.148 1,883,231 +38,329 0.19% 7,812,200
2017-11-20 2017-11-16 4.133 1,844,902 +22,678 0.18% 7,624,320
2017-11-16 2017-11-14 4.180 1,822,224 +29,066 0.18% 7,616,175
2017-11-15 2017-11-13 4.274 1,793,158 +6,388 0.18% 7,663,110
2017-11-14 2017-11-10 4.227 1,786,770 +22,359 0.18% 7,551,901
2017-11-10 2017-11-08 4.180 1,764,411 +5,110 0.18% 7,374,539
2017-11-02 2017-10-31 4.258 1,759,301 +8,305 0.18% 7,490,882
2017-11-01 2017-10-30 4.446 1,750,996 +639 0.17% 7,784,440
2017-10-26 2017-10-24 4.383 1,750,357 +5,110 0.17% 7,671,999
2017-10-18 2017-10-16 4.305 1,745,247 +44,717 0.17% 7,513,001
2017-10-17 2017-10-13 4.242 1,700,530 +19,165 0.17% 7,214,022
2017-10-13 2017-10-11 4.274 1,681,365 +19,164 0.17% 7,185,360
2017-10-04 2017-09-29 4.320 1,662,201 +12,777 0.17% 7,181,522
2017-09-04 2017-08-31 4.070 1,649,424 +5,110 0.16% 6,713,199
2017-08-07 2017-08-03 4.164 1,644,314 -37,690 0.16% 6,846,841
2017-07-12 2017-07-10 3.835 1,682,004 -12,776 0.17% 6,450,851
2017-07-07 2017-07-05 3.663 1,694,780 +958 0.17% 6,208,019
2017-06-28 2017-06-26 3.600 1,693,822 +6,388 0.17% 6,098,450
2017-06-26 2017-06-22 3.538 1,687,434 +6,388 0.17% 5,969,791
2017-06-16 2017-06-14 3.679 1,681,046 -12,776 0.17% 6,184,026
2017-06-15 2017-06-13 3.679 1,693,822 -12,776 0.17% 6,231,025
2017-06-07 2017-06-05 3.591 1,706,598 +25,228 0.17% 6,128,180
2017-05-05 2017-05-02 3.718 1,681,370 +21,398 0.17% 6,251,309
2017-04-21 2017-04-19 3.972 1,659,972 +12,588 0.17% 6,593,752
2017-03-29 2017-03-27 3.670 1,647,384 +6,294 0.17% 6,046,424
2017-03-28 2017-03-24 3.940 1,641,090 -29,266 0.17% 6,466,598
2017-03-15 2017-03-13 3.956 1,670,356 -6,294 0.17% 6,608,459
2017-03-13 2017-03-09 3.750 1,676,650 +6,294 0.17% 6,287,040
2017-03-09 2017-03-07 3.861 1,670,356 -6,294 0.17% 6,449,219
2017-02-20 2017-02-16 3.639 1,676,650 -10,385 0.17% 6,100,560
2017-02-07 2017-02-03 3.607 1,687,035 +29,266 0.17% 6,084,736
2016-12-13 2016-12-09 3.019 1,657,769 +1,259 0.17% 5,004,601
2016-12-05 2016-12-01 3.003 1,656,510 +944 0.17% 4,974,480
2016-11-14 2016-11-10 3.130 1,655,566 -1,259 0.17% 5,182,085
2016-11-04 2016-11-02 3.098 1,656,825 -1,258 0.17% 5,133,376
2016-10-05 2016-10-03 2.987 1,658,083 +8,811 0.17% 4,952,859
2016-10-04 2016-09-30 2.971 1,649,272 +12,587 0.17% 4,900,334
2016-09-02 2016-08-31 2.892 1,636,685 -1,989,763 0.17% 4,732,911
2016-08-29 2016-08-25 2.971 3,626,448 +18,881 0.37% 10,774,940
2016-08-01 2016-07-28 2.463 3,607,567 +630 0.37% 8,884,601
2016-06-23 2016-06-21 2.161 3,606,937 +13,846 0.37% 7,794,159
2016-06-02 2016-05-31 2.526 3,593,091 +135,027 0.36% 9,075,836
2016-05-31 2016-05-27 2.625 3,458,064 +36,040 0.36% 9,077,310
2016-05-27 2016-05-25 2.641 3,422,024 +16,960 0.36% 9,039,201
2016-05-12 2016-05-10 2.757 3,405,064 +11,206 0.36% 9,387,906
2016-05-10 2016-05-06 2.774 3,393,858 +3,938 0.36% 9,413,041
2016-04-28 2016-04-26 2.708 3,389,920 +3,937 0.36% 9,178,259
2016-04-07 2016-04-05 2.526 3,385,983 +6,057 0.36% 8,552,699
2016-03-30 2016-03-24 2.592 3,379,926 +1,211 0.36% 8,760,600
2016-03-29 2016-03-23 2.641 3,378,715 +12,115 0.36% 8,924,801
2016-03-24 2016-03-22 2.674 3,366,600 +39,372 0.35% 9,003,959
2016-03-23 2016-03-21 2.674 3,327,228 +30,286 0.35% 8,898,659
2016-03-22 2016-03-18 2.724 3,296,942 +60,572 0.35% 8,980,949
2016-03-18 2016-03-16 2.592 3,236,370 +36,343 0.34% 8,388,510
2016-02-05 2016-02-03 2.658 3,200,027 +606 0.34% 8,505,631
2016-01-12 2016-01-08 2.988 3,199,421 +1,817 0.34% 9,560,420
2016-01-06 2016-01-04 3.054 3,197,604 +4,240 0.34% 9,766,150
2015-12-08 2015-12-04 3.368 3,193,364 +3,029 0.34% 10,754,880
2015-11-23 2015-11-19 3.351 3,190,335 +6,057 0.34% 10,692,009
2015-11-03 2015-10-30 4.012 3,184,278 +6,057 0.34% 12,774,510
2015-10-20 2015-10-16 4.127 3,178,221 +6,057 0.33% 13,117,501
2015-10-16 2015-10-14 4.078 3,172,164 +606 0.33% 12,935,392
2015-10-07 2015-10-05 3.781 3,171,558 +606 0.33% 11,990,440
2015-10-06 2015-10-02 3.665 3,170,952 +606 0.33% 11,621,699
2015-10-02 2015-09-29 3.566 3,170,346 +7,268 0.33% 11,305,438
2015-09-30 2015-09-25 3.748 3,163,078 +33,315 0.33% 11,853,941
2015-09-22 2015-09-18 3.863 3,129,763 +12,114 0.33% 12,090,780
2015-09-21 2015-09-17 3.863 3,117,649 +6,058 0.33% 12,043,981
2015-09-18 2015-09-16 3.962 3,111,591 +6,057 0.33% 12,328,798
2015-09-08 2015-09-04 4.045 3,105,534 +6,057 0.33% 12,561,149
2015-09-02 2015-08-31 4.045 3,099,477 +12,114 0.33% 12,536,650
2015-09-01 2015-08-28 4.045 3,087,363 +5,755 0.33% 12,487,652
2015-08-21 2015-08-19 4.953 3,081,608 +6,057 0.32% 15,262,499
2015-05-28 2015-05-26 7.509 3,075,551 +134,026 0.32% 23,093,493
2015-05-27 2015-05-22 7.405 2,941,525 +3,476 0.32% 21,782,477
2015-05-20 2015-05-18 7.353 2,938,049 +2,897 0.32% 21,604,592
2015-05-18 2015-05-14 7.164 2,935,152 -11,587 0.32% 21,025,974
2015-05-06 2015-05-04 7.733 2,946,739 -6,952 0.32% 22,787,523
2015-04-28 2015-04-24 7.906 2,953,691 -3,476 0.33% 23,351,134
2015-04-24 2015-04-22 7.992 2,957,167 -13,903 0.33% 23,633,839
2015-04-15 2015-04-13 8.337 2,971,070 +1,158 0.33% 24,770,652
2015-01-22 2015-01-20 7.077 2,969,912 +11,587 0.33% 21,018,652
2015-01-21 2015-01-19 7.146 2,958,325 +1,738 0.33% 21,140,909
2015-01-20 2015-01-16 7.302 2,956,587 +10,428 0.33% 21,587,804
2015-01-16 2015-01-14 7.440 2,946,159 +115,865 0.32% 21,918,503
2015-01-15 2015-01-13 7.405 2,830,294 -11,876 0.31% 20,958,793
2015-01-02 2014-12-29 7.819 2,842,170 -10,428 0.31% 22,224,177
2014-12-30 2014-12-24 7.802 2,852,598 -28,967 0.31% 22,256,478
2014-12-16 2014-12-12 7.768 2,881,565 -289 0.32% 22,383,004
2014-12-15 2014-12-11 7.612 2,881,854 +10,428 0.32% 21,937,543
2014-12-11 2014-12-09 7.664 2,871,426 +289 0.32% 22,006,857
2014-12-04 2014-12-02 7.491 2,871,137 +17,959 0.32% 21,509,042
2014-11-28 2014-11-26 7.716 2,853,178 -8,689 0.31% 22,014,753
2014-11-26 2014-11-24 7.664 2,861,867 +8,689 0.32% 21,933,596
2014-11-25 2014-11-21 7.284 2,853,178 +5,794 0.31% 20,783,503
2014-11-24 2014-11-20 7.440 2,847,384 +6,952 0.31% 21,183,647
2014-11-21 2014-11-19 7.422 2,840,432 +10,427 0.31% 21,082,897
2014-11-19 2014-11-17 7.630 2,830,005 +1,159 0.31% 21,591,703
2014-11-17 2014-11-13 7.664 2,828,846 +17,380 0.31% 21,680,521
2014-11-11 2014-11-07 7.940 2,811,466 -10,428 0.31% 22,323,799
2014-11-10 2014-11-06 8.027 2,821,894 -17,669 0.31% 22,650,150
2014-11-04 2014-10-31 7.612 2,839,563 +31,862 0.31% 21,615,612
2014-11-03 2014-10-30 7.526 2,807,701 +290 0.31% 21,130,743
2014-10-31 2014-10-29 7.595 2,807,411 +3,476 0.31% 21,322,401
2014-10-30 2014-10-28 7.474 2,803,935 +1,159 0.31% 20,957,200
2014-10-29 2014-10-27 7.405 2,802,776 +14,483 0.31% 20,755,018
2014-10-27 2014-10-23 7.371 2,788,293 +18,538 0.31% 20,551,509
2014-10-24 2014-10-22 7.457 2,769,755 +15,063 0.31% 20,653,922
2014-10-21 2014-10-17 7.457 2,754,692 +371,347 0.30% 20,541,598
2014-10-20 2014-10-16 7.181 2,383,345 +5,794 0.26% 17,114,242
2014-10-17 2014-10-15 7.353 2,377,551 +17,379 0.26% 17,483,037
2014-10-16 2014-10-14 7.474 2,360,172 +5,794 0.26% 17,640,422
2014-09-22 2014-09-18 9.166 2,354,378 +340,643 0.26% 21,579,836
2014-08-25 2014-08-21 9.149 2,013,735 -34,470 0.22% 18,422,799
2014-08-21 2014-08-19 9.218 2,048,205 -18,828 0.23% 18,879,570
2014-08-20 2014-08-18 9.235 2,067,033 -10,718 0.23% 19,088,800
2014-08-19 2014-08-15 9.235 2,077,751 -40,552 0.23% 19,187,779
2014-08-12 2014-08-08 9.321 2,118,303 -39,105 0.23% 19,745,097
2014-07-31 2014-07-29 9.994 2,157,408 -28,966 0.24% 21,561,962
2014-07-30 2014-07-28 9.891 2,186,374 -28,966 0.24% 21,625,019
2014-07-25 2014-07-23 9.649 2,215,340 -5,794 0.25% 21,376,157
2014-07-14 2014-07-10 9.269 2,221,134 -5,793 0.25% 20,588,584
2014-07-08 2014-07-04 9.200 2,226,927 -23,173 0.25% 20,488,522
2014-05-05 2014-04-30 9.735 2,250,100 +5,793 0.25% 21,905,761
2014-04-23 2014-04-17 11.661 2,244,307 +59,333 0.25% 26,170,918
2014-04-16 2014-04-14 11.377 2,184,974 -4,501 0.25% 24,857,595
2014-04-14 2014-04-10 11.501 2,189,475 -39,379 0.25% 25,181,241
2014-04-10 2014-04-08 11.448 2,228,854 -22,502 0.25% 25,515,280
2014-04-09 2014-04-07 11.377 2,251,356 -16,877 0.26% 25,612,797
2014-03-20 2014-03-18 10.630 2,268,233 -2,813 0.26% 24,111,360
2014-03-06 2014-03-04 9.706 2,271,046 -28,128 0.26% 22,042,022
2014-02-11 2014-02-07 9.741 2,299,174 +2,813 0.26% 22,396,763
2014-02-10 2014-02-06 9.688 2,296,361 +1,969 0.26% 22,246,901
2014-02-05 2014-01-30 8.852 2,294,392 +844 0.26% 20,310,931
2014-01-29 2014-01-27 8.888 2,293,548 +5,625 0.26% 20,384,999
2014-01-24 2014-01-22 8.710 2,287,923 -1,687 0.26% 19,928,304
2014-01-23 2014-01-21 8.692 2,289,610 +5,625 0.26% 19,902,298
2014-01-21 2014-01-17 8.639 2,283,985 +8,157 0.26% 19,731,603
2014-01-20 2014-01-16 8.675 2,275,828 +6,189 0.26% 19,742,044
2014-01-17 2014-01-15 8.781 2,269,639 +17,439 0.26% 19,930,427
2014-01-16 2014-01-14 8.372 2,252,200 +1,969 0.26% 18,856,484
2014-01-09 2014-01-07 8.675 2,250,231 -3,376 0.26% 19,519,999
2014-01-06 2014-01-02 8.924 2,253,607 -281 0.26% 20,110,124
2013-12-23 2013-12-19 8.817 2,253,888 -33,753 0.26% 19,872,242
2013-11-28 2013-11-26 8.390 2,287,641 -1,407 0.26% 19,193,878
2013-11-27 2013-11-25 7.768 2,289,048 +282 0.26% 17,781,533
2013-11-25 2013-11-21 7.839 2,288,766 -1,125 0.26% 17,942,082
2013-11-19 2013-11-15 7.644 2,289,891 -3,938 0.26% 17,503,146
2013-11-18 2013-11-14 7.537 2,293,829 -1,125 0.26% 17,288,597
2013-11-06 2013-11-04 7.768 2,294,954 -1,688 0.26% 17,827,411
2013-11-04 2013-10-31 7.537 2,296,642 -16,314 0.26% 17,309,799
2013-10-31 2013-10-29 7.359 2,312,956 -11,252 0.26% 17,021,607
2013-10-30 2013-10-28 7.324 2,324,208 -562 0.27% 17,021,784
2013-10-29 2013-10-25 7.306 2,324,770 -5,626 0.27% 16,984,575
2013-10-25 2013-10-23 7.448 2,330,396 -16,876 0.27% 17,357,078
2013-10-24 2013-10-22 7.341 2,347,272 +5,625 0.27% 17,232,422
2013-10-23 2013-10-21 7.537 2,341,647 -13,501 0.27% 17,649,002
2013-10-21 2013-10-17 7.093 2,355,148 +5,625 0.27% 16,704,134
2013-10-18 2013-10-16 6.933 2,349,523 +14,064 0.27% 16,288,353
2013-10-15 2013-10-10 6.879 2,335,459 +22,503 0.27% 16,066,307
2013-10-11 2013-10-09 6.879 2,312,956 +5,625 0.26% 15,911,503
2013-10-10 2013-10-08 6.862 2,307,331 +15,189 0.26% 15,831,792
2013-10-09 2013-10-07 6.702 2,292,142 -1,125 0.26% 15,360,867
2013-10-08 2013-10-04 6.666 2,293,267 +281 0.26% 15,286,876
2013-10-04 2013-10-02 6.453 2,292,986 +2,532 0.26% 14,795,883
2013-10-02 2013-09-27 6.417 2,290,454 +5,626 0.26% 14,698,115
2013-09-25 2013-09-23 6.773 2,284,828 -16,877 0.26% 15,474,312
2013-09-24 2013-09-19 6.773 2,301,705 +3,938 0.26% 15,588,614
2013-09-17 2013-09-13 6.755 2,297,767 +1,125 0.26% 15,521,098
2013-09-13 2013-09-11 6.595 2,296,642 +4,219 0.26% 15,146,074
2013-09-10 2013-09-06 6.613 2,292,423 +3,094 0.26% 15,159,000
2013-09-09 2013-09-05 6.524 2,289,329 -281 0.26% 14,935,066
2013-09-06 2013-09-04 6.595 2,289,610 -10,970 0.26% 15,099,699
2013-09-05 2013-09-03 6.630 2,300,580 -14,064 0.26% 15,253,834
2013-09-04 2013-09-02 6.684 2,314,644 -2,813 0.26% 15,470,520
2013-08-19 2013-08-15 6.862 2,317,457 -5,625 0.26% 15,901,271
2013-08-16 2013-08-13 6.862 2,323,082 -5,626 0.27% 15,939,867
2013-08-09 2013-08-07 6.382 2,328,708 -563 0.27% 14,860,805
2013-07-19 2013-07-17 6.524 2,329,271 -16,876 0.27% 15,195,638
2013-07-17 2013-07-15 6.328 2,346,147 -20,534 0.27% 14,846,978
2013-07-16 2013-07-12 6.488 2,366,681 -14,064 0.27% 15,355,552
2013-07-15 2013-07-11 6.097 2,380,745 -7,875 0.27% 14,515,763
2013-07-12 2013-07-10 5.813 2,388,620 -3,376 0.27% 13,884,418
2013-07-11 2013-07-09 5.866 2,391,996 -8,438 0.27% 14,031,602
2013-07-02 2013-06-27 5.635 2,400,434 +3,375 0.27% 13,526,390
2013-06-25 2013-06-21 5.831 2,397,059 -14,064 0.27% 13,976,082
2013-06-24 2013-06-20 5.884 2,411,123 -6,750 0.28% 14,186,662
2013-06-21 2013-06-19 6.133 2,417,873 -38,254 0.28% 14,828,098
2013-06-20 2013-06-18 6.399 2,456,127 -11,251 0.28% 15,717,598
2013-06-19 2013-06-17 6.506 2,467,378 -13,502 0.28% 16,052,757
2013-06-11 2013-06-07 6.915 2,480,880 -45,004 0.28% 17,154,901
2013-06-05 2013-06-03 7.253 2,525,884 -5,626 0.29% 18,319,197
2013-05-28 2013-05-24 7.517 2,531,510 -1,125 0.29% 19,030,188
2013-05-27 2013-05-23 7.774 2,532,635 +77,214 0.29% 19,688,745
2013-05-22 2013-05-20 7.866 2,455,421 +1,091 0.29% 19,313,583
2013-05-21 2013-05-16 7.939 2,454,330 -10,635 0.29% 19,485,001
2013-05-20 2013-05-15 7.719 2,464,965 -818 0.29% 19,027,093
2013-05-16 2013-05-14 7.811 2,465,783 -16,908 0.29% 19,259,457
2013-05-15 2013-05-13 7.646 2,482,691 -9,817 0.29% 18,981,840
2013-05-13 2013-05-09 7.829 2,492,508 -6,273 0.29% 19,513,897
2013-05-08 2013-05-06 7.902 2,498,781 -27,270 0.29% 19,746,269
2013-05-07 2013-05-03 7.866 2,526,051 -5,454 0.30% 19,869,136
2013-04-29 2013-04-25 7.939 2,531,505 -11,453 0.30% 20,097,696
2013-04-25 2013-04-23 7.847 2,542,958 -273 0.30% 19,955,497
2013-04-18 2013-04-16 7.352 2,543,231 -8,999 0.30% 18,698,629
2013-04-12 2013-04-10 7.609 2,552,230 -11,454 0.30% 19,419,922
2013-04-11 2013-04-09 7.389 2,563,684 -545 0.30% 18,943,016
2013-04-10 2013-04-08 7.151 2,564,229 -1,091 0.30% 18,335,848
2013-04-09 2013-04-05 7.151 2,565,320 -3,000 0.30% 18,343,649
2013-04-05 2013-04-02 7.022 2,568,320 -5,454 0.30% 18,035,471
2013-04-03 2013-03-28 7.151 2,573,774 -34,361 0.30% 18,404,101
2013-04-02 2013-03-27 7.151 2,608,135 -5,454 0.31% 18,649,803
2013-03-19 2013-03-15 6.821 2,613,589 +546 0.31% 17,826,243
2013-03-15 2013-03-13 7.187 2,613,043 +545 0.31% 18,780,719
2013-03-08 2013-03-06 7.719 2,612,498 -16,089 0.31% 20,165,902
2013-02-25 2013-02-21 7.609 2,628,587 -12,545 0.31% 20,000,923
2013-02-21 2013-02-19 7.737 2,641,132 +546 0.31% 20,435,353
2013-02-05 2013-02-01 7.389 2,640,586 -2,727 0.31% 19,511,243
2013-02-04 2013-01-31 7.261 2,643,313 -546 0.31% 19,192,138
2013-01-23 2013-01-21 7.297 2,643,859 -1,363 0.31% 19,293,052
2013-01-18 2013-01-16 7.022 2,645,222 +1,636 0.31% 18,575,499
2013-01-17 2013-01-15 7.132 2,643,586 +273 0.31% 18,854,830
2013-01-15 2013-01-11 7.132 2,643,313 +272 0.31% 18,852,883
2013-01-14 2013-01-10 7.242 2,643,041 +1,909 0.31% 19,141,703
2013-01-11 2013-01-09 7.316 2,641,132 -4,090 0.31% 19,321,578
2013-01-10 2013-01-08 7.279 2,645,222 -273 0.31% 19,254,499
2013-01-09 2013-01-07 7.297 2,645,495 -61,631 0.31% 19,304,991
2013-01-08 2013-01-04 7.206 2,707,126 +2,182 0.32% 19,506,556
2013-01-04 2013-01-02 7.316 2,704,944 -10,363 0.32% 19,788,403
2013-01-03 2012-12-31 7.022 2,715,307 +545 0.32% 19,067,655
2013-01-02 2012-12-27 7.187 2,714,762 -272 0.32% 19,511,803
2012-12-28 2012-12-24 6.967 2,715,034 -546 0.32% 18,916,398
2012-12-27 2012-12-20 6.857 2,715,580 +546 0.32% 18,621,462
2012-12-21 2012-12-19 6.986 2,715,034 -546 0.32% 18,966,178
2012-12-20 2012-12-18 7.022 2,715,580 -2,999 0.32% 19,069,573
2012-12-19 2012-12-17 6.546 2,718,579 +4,363 0.32% 17,794,663
2012-12-18 2012-12-14 6.381 2,714,216 -1,364 0.32% 17,318,219
2012-12-14 2012-12-12 6.252 2,715,580 -545 0.32% 16,978,392
2012-12-13 2012-12-11 6.179 2,716,125 +355,332 0.32% 16,782,600
2012-12-12 2012-12-10 6.197 2,360,793 +818 0.28% 14,630,332
2012-12-11 2012-12-07 6.216 2,359,975 +2,728 0.28% 14,668,533
2012-12-10 2012-12-06 6.216 2,357,247 +272 0.28% 14,651,577
2012-12-07 2012-12-05 6.234 2,356,975 -818 0.28% 14,693,101
2012-12-06 2012-12-04 6.142 2,357,793 -1,091 0.28% 14,482,051
2012-12-05 2012-12-03 6.087 2,358,884 +546 0.28% 14,359,002
2012-12-04 2012-11-30 6.124 2,358,338 -818 0.28% 14,442,158
2012-12-03 2012-11-29 5.977 2,359,156 +272 0.28% 14,101,128
2012-11-30 2012-11-28 6.032 2,358,884 +546 0.28% 14,229,252
2012-11-29 2012-11-27 6.161 2,358,338 -273 0.28% 14,528,638
2012-11-28 2012-11-26 6.124 2,358,611 -545 0.28% 14,443,830
2012-11-27 2012-11-23 6.032 2,359,156 -273 0.28% 14,230,893
2012-11-26 2012-11-22 5.977 2,359,429 +273 0.28% 14,102,759
2012-11-22 2012-11-20 5.996 2,359,156 +272 0.28% 14,144,383
2012-11-21 2012-11-19 6.051 2,358,884 -272 0.28% 14,272,502
2012-11-15 2012-11-13 6.014 2,359,156 +545 0.28% 14,187,638
2012-11-14 2012-11-12 6.124 2,358,611 +818 0.28% 14,443,830
2012-11-13 2012-11-09 6.142 2,357,793 +1,364 0.28% 14,482,051
2012-11-12 2012-11-08 6.271 2,356,429 +1,909 0.28% 14,776,108
2012-11-09 2012-11-07 6.307 2,354,520 -546 0.28% 14,850,477
2012-11-08 2012-11-06 6.216 2,355,066 +546 0.28% 14,638,021
2012-11-07 2012-11-05 6.234 2,354,520 -546 0.28% 14,677,797
2012-11-05 2012-11-01 6.197 2,355,066 -2,454 0.28% 14,594,841
2012-10-31 2012-10-29 5.941 2,357,520 -1,091 0.28% 14,004,899
2012-10-30 2012-10-26 5.941 2,358,611 +8,999 0.28% 14,011,380
2012-10-29 2012-10-25 6.051 2,349,612 +7,363 0.28% 14,216,401
2012-10-26 2012-10-24 6.234 2,342,249 +273 0.28% 14,601,301
2012-10-25 2012-10-22 6.344 2,341,976 +818 0.28% 14,857,239
2012-10-24 2012-10-19 6.326 2,341,158 -3,000 0.28% 14,809,125
2012-10-22 2012-10-18 6.399 2,344,158 -1,909 0.28% 15,000,022
2012-10-19 2012-10-17 6.197 2,346,067 +11,999 0.28% 14,539,072
2012-10-18 2012-10-16 6.179 2,334,068 -272 0.27% 14,421,917
2012-10-16 2012-10-12 6.069 2,334,340 -7,636 0.28% 14,166,798
2012-10-15 2012-10-11 6.069 2,341,976 +273 0.28% 14,213,139
2012-10-12 2012-10-10 6.087 2,341,703 -9,272 0.28% 14,254,418
2012-10-11 2012-10-09 6.142 2,350,975 -23,998 0.28% 14,440,173
2012-10-10 2012-10-08 6.142 2,374,973 +1,636 0.28% 14,587,574
2012-10-09 2012-10-05 6.161 2,373,337 -33,815 0.28% 14,621,040
2012-10-08 2012-10-04 5.977 2,407,152 +1,091 0.28% 14,388,009
2012-10-04 2012-09-28 5.996 2,406,061 -1,637 0.28% 14,425,603
2012-10-03 2012-09-27 6.032 2,407,698 +10,909 0.28% 14,523,707
2012-09-27 2012-09-25 6.124 2,396,789 -2,727 0.28% 14,677,627
2012-09-26 2012-09-24 6.051 2,399,516 -546 0.28% 14,518,347
2012-09-25 2012-09-21 5.904 2,400,062 -818 0.28% 14,169,611
2012-09-24 2012-09-20 5.794 2,400,880 -5,454 0.28% 13,910,320
2012-09-19 2012-09-17 5.831 2,406,334 +273 0.28% 14,030,160
2012-09-18 2012-09-14 5.776 2,406,061 -546 0.28% 13,896,223
2012-09-14 2012-09-12 5.629 2,406,607 -21,816 0.28% 13,546,376
2012-09-13 2012-09-11 5.482 2,428,423 -7,636 0.29% 13,312,975
2012-09-12 2012-09-10 5.629 2,436,059 -4,363 0.29% 13,712,156
2012-09-11 2012-09-07 5.647 2,440,422 +818 0.29% 13,781,460
2012-09-10 2012-09-06 5.372 2,439,604 -273 0.29% 13,105,891
2012-09-06 2012-09-04 5.317 2,439,877 -8,726 0.29% 12,973,152
2012-09-05 2012-09-03 5.299 2,448,603 +273 0.29% 12,974,655
2012-09-03 2012-08-30 5.335 2,448,330 -8,727 0.29% 13,062,988
2012-08-31 2012-08-29 5.299 2,457,057 +56,450 0.29% 13,019,451
2012-08-30 2012-08-28 5.299 2,400,607 -4,364 0.28% 12,720,333
2012-08-29 2012-08-27 5.409 2,404,971 -1,090 0.28% 13,008,027
2012-08-27 2012-08-23 5.629 2,406,061 +1,636 0.28% 13,543,303
2012-08-22 2012-08-20 5.500 2,404,425 -1,636 0.28% 13,225,499
2012-08-21 2012-08-17 5.555 2,406,061 +5,454 0.28% 13,366,843
2012-08-20 2012-08-16 5.665 2,400,607 -150,260 0.28% 13,600,633
2012-08-16 2012-08-14 5.702 2,550,867 -273 0.30% 14,545,471
2012-08-15 2012-08-13 5.574 2,551,140 -1,363 0.30% 14,219,603
2012-08-13 2012-08-09 5.831 2,552,503 -8,454 0.30% 14,882,400
2012-08-10 2012-08-08 5.794 2,560,957 -273 0.30% 14,837,781
2012-08-09 2012-08-07 5.794 2,561,230 +14,181 0.30% 14,839,363
2012-08-08 2012-08-06 5.867 2,547,049 +545 0.30% 14,944,000
2012-08-07 2012-08-03 5.812 2,546,504 +273 0.30% 14,800,732
2012-08-06 2012-08-02 5.757 2,546,231 +16,362 0.30% 14,659,091
2012-08-03 2012-08-01 5.831 2,529,869 -545 0.30% 14,750,432
2012-08-02 2012-07-31 5.721 2,530,414 +27,270 0.30% 14,475,239
2012-07-26 2012-07-24 5.721 2,503,144 +273 0.29% 14,319,241
2012-07-24 2012-07-20 5.941 2,502,871 -136,352 0.29% 14,868,360
2012-07-23 2012-07-19 5.867 2,639,223 -18,544 0.31% 15,484,802
2012-07-20 2012-07-18 5.867 2,657,767 +5,455 0.31% 15,593,603
2012-07-19 2012-07-17 5.977 2,652,312 -18,817 0.31% 15,853,377
2012-07-18 2012-07-16 5.959 2,671,129 -1,364 0.31% 15,916,875
2012-07-17 2012-07-13 5.977 2,672,493 -3,272 0.31% 15,974,003
2012-07-16 2012-07-12 5.886 2,675,765 -2,182 0.32% 15,748,260
2012-07-13 2012-07-11 5.996 2,677,947 +128,989 0.32% 16,055,702
2012-07-12 2012-07-10 5.757 2,548,958 +15,817 0.30% 14,674,790
2012-07-11 2012-07-09 5.684 2,533,141 +273 0.30% 14,397,949
2012-07-10 2012-07-06 5.996 2,532,868 -546 0.30% 15,185,877
2012-07-09 2012-07-05 6.234 2,533,414 -3,272 0.30% 15,793,001
2012-07-06 2012-07-04 6.142 2,536,686 -546 0.30% 15,580,848
2012-07-05 2012-07-03 6.032 2,537,232 +273 0.30% 15,305,082
2012-07-04 2012-06-29 6.289 2,536,959 -5,454 0.30% 15,954,645
2012-07-03 2012-06-28 6.197 2,542,413 +818 0.30% 15,755,870
2012-06-29 2012-06-27 6.362 2,541,595 -273 0.30% 16,170,200
2012-06-27 2012-06-25 6.344 2,541,868 +1,637 0.30% 16,125,332
2012-06-26 2012-06-22 6.362 2,540,231 -273 0.30% 16,161,522
2012-06-22 2012-06-20 6.252 2,540,504 +1,091 0.30% 15,883,779
2012-06-21 2012-06-19 6.234 2,539,413 +3,545 0.30% 15,830,398
2012-06-20 2012-06-18 6.344 2,535,868 -273 0.30% 16,087,269
2012-06-19 2012-06-15 6.307 2,536,141 -545 0.30% 15,996,001
2012-06-18 2012-06-14 6.142 2,536,686 +272 0.30% 15,580,848
2012-06-15 2012-06-13 6.252 2,536,414 +128,716 0.30% 15,858,208
2012-06-13 2012-06-11 6.326 2,407,698 -32,724 0.28% 15,230,028
2012-06-12 2012-06-08 6.197 2,440,422 +17,726 0.29% 15,123,810
2012-06-08 2012-06-06 6.014 2,422,696 +10,362 0.29% 14,569,758
2012-06-05 2012-06-01 5.977 2,412,334 +546 0.28% 14,418,983
2012-06-04 2012-05-31 6.051 2,411,788 +5,454 0.28% 14,592,599
2012-06-01 2012-05-30 6.087 2,406,334 +28,361 0.28% 14,647,840
2012-05-31 2012-05-29 6.326 2,377,973 +273 0.28% 15,042,000
2012-05-30 2012-05-28 6.863 2,377,700 -32,725 0.28% 16,319,016
2012-05-29 2012-05-25 6.590 2,410,425 +137,650 0.28% 15,885,635
2012-05-28 2012-05-24 6.551 2,272,775 -3,078 0.28% 14,889,838
2012-05-25 2012-05-23 6.220 2,275,853 +257 0.29% 14,155,628
2012-05-24 2012-05-22 6.181 2,275,596 +13,078 0.29% 14,065,290
2012-05-17 2012-05-15 6.473 2,262,518 +10,257 0.28% 14,646,180
2012-05-16 2012-05-14 6.473 2,252,261 +10,771 0.28% 14,579,783
2012-05-15 2012-05-11 6.727 2,241,490 -257 0.28% 15,078,223
2012-05-11 2012-05-09 7.097 2,241,747 +257 0.28% 15,910,442
2012-05-10 2012-05-08 7.253 2,241,490 +2,308 0.28% 16,258,257
2012-05-09 2012-05-07 7.370 2,239,182 +256 0.28% 16,503,477
2012-05-08 2012-05-04 7.507 2,238,926 +256 0.28% 16,807,175
2012-05-07 2012-05-03 7.624 2,238,670 -512 0.28% 17,067,153
2012-05-04 2012-05-02 7.604 2,239,182 -257 0.28% 17,027,397
2012-05-03 2012-04-30 7.468 2,239,439 +513 0.28% 16,723,696
2012-05-02 2012-04-27 7.507 2,238,926 +301,823 0.28% 16,807,175
2012-04-30 2012-04-26 7.390 1,937,103 -1,282 0.24% 14,314,829
2012-04-27 2012-04-25 7.292 1,938,385 +4,616 0.24% 14,135,328
2012-04-25 2012-04-23 7.273 1,933,769 +10,257 0.24% 14,063,962
2012-04-23 2012-04-19 7.390 1,923,512 +20,515 0.24% 14,214,394
2012-04-20 2012-04-18 7.390 1,902,997 +395,934 0.24% 14,062,792
2012-04-19 2012-04-17 7.312 1,507,063 +365,675 0.19% 11,019,374
2012-04-18 2012-04-16 7.409 1,141,388 +1,795 0.14% 8,456,899
2012-04-16 2012-04-12 7.858 1,139,593 -1,282 0.14% 8,954,659
2012-04-13 2012-04-11 7.663 1,140,875 +6,154 0.14% 8,742,283
2012-04-12 2012-04-10 7.741 1,134,721 +513 0.14% 8,783,626
2012-04-11 2012-04-05 7.858 1,134,208 -2,051 0.14% 8,912,345
2012-04-10 2012-04-03 8.014 1,136,259 -513 0.14% 9,105,702
2012-04-02 2012-03-29 7.624 1,136,772 -5,898 0.14% 8,666,513
2012-03-30 2012-03-28 7.546 1,142,670 +2,820 0.14% 8,622,358
2012-03-29 2012-03-27 7.663 1,139,850 -512 0.14% 8,734,429
2012-03-28 2012-03-26 7.585 1,140,362 +3,333 0.14% 8,649,412
2012-03-26 2012-03-22 7.799 1,137,029 -1,282 0.14% 8,868,002
2012-03-23 2012-03-21 7.663 1,138,311 +4,616 0.14% 8,722,636
2012-03-22 2012-03-20 7.721 1,133,695 +16,155 0.14% 8,753,579
2012-03-21 2012-03-19 7.975 1,117,540 -5,385 0.14% 8,912,112
2012-03-20 2012-03-16 7.916 1,122,925 -513 0.14% 8,889,371
2012-03-19 2012-03-15 7.799 1,123,438 +2,308 0.14% 8,762,002
2012-03-16 2012-03-14 7.858 1,121,130 +1,539 0.14% 8,809,581
2012-03-15 2012-03-13 8.150 1,119,591 +513 0.14% 9,124,938
2012-03-14 2012-03-12 8.287 1,119,078 +2,051 0.14% 9,273,497
2012-03-13 2012-03-09 8.267 1,117,027 -20,002 0.14% 9,234,721
2012-03-12 2012-03-08 7.994 1,137,029 -769 0.14% 9,089,702
2012-03-09 2012-03-07 7.721 1,137,798 +256 0.14% 8,785,260
2012-03-08 2012-03-06 7.682 1,137,542 +1,026 0.14% 8,738,923
2012-03-07 2012-03-05 8.111 1,136,516 +1,026 0.14% 9,218,561
2012-03-05 2012-03-01 8.306 1,135,490 +3,590 0.14% 9,431,639
2012-03-02 2012-02-29 8.501 1,131,900 +2,821 0.14% 9,622,520
2012-02-27 2012-02-23 8.501 1,129,079 +256 0.14% 9,598,538
2012-02-23 2012-02-21 8.618 1,128,823 -5,641 0.14% 9,728,421
2012-02-21 2012-02-17 8.345 1,134,464 +256 0.14% 9,467,357
2012-02-20 2012-02-16 8.501 1,134,208 +513 0.14% 9,642,140
2012-02-17 2012-02-15 8.365 1,133,695 -513 0.14% 9,483,044
2012-02-16 2012-02-14 8.014 1,134,208 +256 0.14% 9,089,265
2012-02-15 2012-02-13 8.150 1,133,952 +7,437 0.14% 9,241,984
2012-02-14 2012-02-10 8.150 1,126,515 +2,821 0.14% 9,181,370
2012-02-10 2012-02-08 8.228 1,123,694 -1,539 0.14% 9,246,019
2012-02-08 2012-02-06 7.448 1,125,233 +257 0.14% 8,381,082
2012-02-07 2012-02-03 7.663 1,124,976 +769 0.14% 8,620,452
2012-02-03 2012-02-01 7.409 1,124,207 +26,669 0.14% 8,329,600
2012-01-26 2012-01-19 7.546 1,097,538 -3,590 0.14% 8,281,801
2012-01-20 2012-01-18 7.507 1,101,128 +3,590 0.14% 8,265,950
2012-01-12 2012-01-10 7.156 1,097,538 +257 0.14% 7,853,801
2012-01-11 2012-01-09 7.058 1,097,281 -513 0.14% 7,744,987
2012-01-10 2012-01-06 6.844 1,097,794 +513 0.14% 7,513,153
2012-01-09 2012-01-05 7.214 1,097,281 -257 0.14% 7,916,147
2012-01-05 2012-01-03 7.175 1,097,538 +257 0.14% 7,875,201
2012-01-04 2011-12-30 7.097 1,097,281 +256 0.14% 7,787,777
2011-12-30 2011-12-28 7.312 1,097,025 -256 0.14% 8,021,250
2011-12-29 2011-12-23 7.175 1,097,281 -6,924 0.14% 7,873,357
2011-12-23 2011-12-21 7.058 1,104,205 -513 0.14% 7,793,859
2011-12-22 2011-12-20 6.941 1,104,718 -513 0.14% 7,668,240
2011-12-16 2011-12-14 6.746 1,105,231 +769 0.14% 7,456,301
2011-12-09 2011-12-07 7.058 1,104,462 -256 0.14% 7,795,673
2011-12-08 2011-12-06 6.961 1,104,718 +256 0.14% 7,689,780
2011-12-05 2011-12-01 7.273 1,104,462 +20,259 0.14% 8,032,558
2011-12-02 2011-11-30 6.727 1,084,203 -513 0.14% 7,293,298
2011-12-01 2011-11-29 6.902 1,084,716 +513 0.14% 7,487,099
2011-11-30 2011-11-28 6.844 1,084,203 -257 0.14% 7,420,138
2011-11-29 2011-11-25 6.512 1,084,460 +257 0.14% 7,062,432
2011-11-28 2011-11-24 6.707 1,084,203 +12,309 0.14% 7,272,158
2011-11-24 2011-11-22 6.688 1,071,894 +512 0.13% 7,168,697
2011-11-23 2011-11-21 6.824 1,071,382 +257 0.13% 7,311,503
2011-11-22 2011-11-18 6.922 1,071,125 +7,180 0.13% 7,414,174
2011-11-17 2011-11-15 7.721 1,063,945 +256 0.13% 8,215,020
2011-11-16 2011-11-14 7.799 1,063,689 -256 0.13% 8,296,003
2011-11-15 2011-11-11 7.448 1,063,945 +256 0.13% 7,924,590
2011-11-10 2011-11-08 7.702 1,063,689 -5,128 0.13% 8,192,303
2011-11-09 2011-11-07 7.858 1,068,817 -5,129 0.13% 8,398,518
2011-11-08 2011-11-04 7.273 1,073,946 -769 0.13% 7,810,620
2011-11-07 2011-11-03 7.039 1,074,715 -10,001 0.13% 7,564,753
2011-11-03 2011-11-01 6.883 1,084,716 +5,128 0.14% 7,465,949
2011-11-02 2011-10-31 7.312 1,079,588 +14,617 0.14% 7,893,754
2011-11-01 2011-10-28 7.429 1,064,971 +770 0.13% 7,911,467
2011-10-31 2011-10-27 7.897 1,064,201 -1,026 0.13% 8,403,746
2011-10-28 2011-10-26 7.292 1,065,227 +513 0.13% 7,767,979
2011-10-27 2011-10-25 7.000 1,064,714 +513 0.13% 7,452,838
2011-10-25 2011-10-21 6.629 1,064,201 -257 0.13% 7,054,997
2011-10-24 2011-10-20 6.415 1,064,458 +257 0.13% 6,828,396
2011-10-20 2011-10-18 6.883 1,064,201 +1,025 0.13% 7,324,747
2011-10-13 2011-10-11 7.058 1,063,176 -513 0.13% 7,504,262
2011-10-10 2011-10-06 6.181 1,063,689 +60,262 0.13% 6,574,583
2011-10-07 2011-10-04 5.518 1,003,427 +28,977 0.13% 5,536,897
2011-10-06 2011-10-03 5.693 974,450 +8,206 0.12% 5,548,003
2011-10-04 2011-09-30 6.103 966,244 +14,104 0.12% 5,896,922
2011-10-03 2011-09-28 6.590 952,140 +6,668 0.12% 6,274,972
2011-09-30 2011-09-27 6.551 945,472 +31,028 0.12% 6,194,157
2011-09-28 2011-09-26 6.044 914,444 +5,129 0.11% 5,527,300
2011-09-23 2011-09-21 6.727 909,315 -1,282 0.11% 6,116,848
2011-09-22 2011-09-20 6.493 910,597 +2,564 0.11% 5,912,412
2011-09-21 2011-09-19 6.376 908,033 +2,308 0.11% 5,789,534
2011-09-20 2011-09-16 7.409 905,725 -1,539 0.11% 6,710,799
2011-09-19 2011-09-15 7.331 907,264 +37,440 0.11% 6,651,441
2011-09-16 2011-09-14 7.019 869,824 +69,750 0.11% 6,105,597
2011-09-14 2011-09-09 8.111 800,074 +10,001 0.10% 6,489,597
2011-09-12 2011-09-08 8.365 790,073 +256 0.10% 6,608,741
2011-09-09 2011-09-07 8.248 789,817 +60,775 0.10% 6,514,200
2011-09-06 2011-09-02 10.217 729,042 -1,282 0.09% 7,448,659
2011-09-05 2011-09-01 10.529 730,324 +1,282 0.09% 7,689,597
2011-08-31 2011-08-29 10.237 729,042 +30,003 0.09% 7,462,874
2011-08-30 2011-08-26 9.983 699,039 +7,180 0.09% 6,978,557
2011-08-24 2011-08-22 10.315 691,859 +7,693 0.09% 7,136,208
2011-08-23 2011-08-19 11.211 684,166 +126,935 0.09% 7,670,498
2011-08-22 2011-08-18 12.518 557,231 +2,564 0.07% 6,975,327
2011-08-19 2011-08-17 13.142 554,667 -140,013 0.07% 7,289,311
2011-08-18 2011-08-16 13.044 694,680 -64,621 0.09% 9,061,606
2011-08-16 2011-08-12 11.465 759,301 +2,564 0.10% 8,705,336
2011-08-12 2011-08-10 12.167 756,737 +2,564 0.09% 9,207,120
2011-08-09 2011-08-05 12.674 754,173 +2,052 0.09% 9,558,254
2011-08-08 2011-08-04 13.551 752,121 -4,103 0.09% 10,192,173
2011-08-04 2011-08-02 13.337 756,224 +3,077 0.09% 10,085,578
2011-08-01 2011-07-28 13.649 753,147 +18,720 0.09% 10,279,501
2011-07-29 2011-07-27 14.117 734,427 +12,565 0.09% 10,367,677
2011-07-28 2011-07-26 14.117 721,862 +34,106 0.09% 10,190,301
2011-07-27 2011-07-25 13.785 687,756 +37,696 0.09% 9,480,867
2011-07-25 2011-07-21 13.649 650,060 +7,180 0.08% 8,872,494
2011-07-22 2011-07-20 13.844 642,880 -7,693 0.08% 8,899,846
2011-07-21 2011-07-19 13.668 650,573 +5,128 0.08% 8,892,181
2011-07-20 2011-07-18 13.649 645,445 -512 0.08% 8,809,506
2011-07-19 2011-07-15 13.727 645,957 -4,616 0.08% 8,866,874
2011-07-18 2011-07-14 13.590 650,573 +5,128 0.08% 8,841,441
2011-07-15 2011-07-13 13.649 645,445 -6,154 0.08% 8,809,506
2011-07-14 2011-07-12 13.181 651,599 +7,693 0.08% 8,588,580
2011-07-13 2011-07-11 13.571 643,906 +256 0.08% 8,738,280
2011-07-12 2011-07-08 13.454 643,650 +3,591 0.08% 8,659,506
2011-07-11 2011-07-07 13.707 640,059 -37,440 0.08% 8,773,433
2011-07-07 2011-07-05 12.674 677,499 -9,744 0.08% 8,586,502
2011-07-06 2011-07-04 12.440 687,243 -2,565 0.09% 8,549,196
2011-07-05 2011-06-30 11.894 689,808 +770 0.09% 8,204,504
2011-06-16 2011-06-14 11.387 689,038 -513 0.09% 7,846,036
2011-06-15 2011-06-13 11.114 689,551 +5,128 0.09% 7,663,647
2011-06-13 2011-06-09 11.114 684,423 +2,565 0.09% 7,606,655
2011-06-09 2011-06-07 11.933 681,858 -3,077 0.09% 8,136,537
2011-06-03 2011-06-01 11.796 684,935 +8,205 0.09% 8,079,770
2011-06-02 2011-05-31 11.874 676,730 +12,053 0.08% 8,035,760
2011-06-01 2011-05-30 12.050 664,677 +5,129 0.08% 8,009,278
2011-05-31 2011-05-27 11.991 659,548 +512 0.08% 7,908,894
2011-05-30 2011-05-26 11.543 659,036 -5,385 0.08% 7,607,205
2011-05-23 2011-05-19 11.289 664,421 +5,129 0.08% 7,500,948
2011-05-19 2011-05-17 11.920 659,292 +13,545 0.08% 7,858,606
2011-05-16 2011-05-12 12.059 645,747 +9,548 0.08% 7,787,103
2011-05-13 2011-05-11 12.338 636,199 +10,051 0.08% 7,849,203
2011-05-12 2011-05-09 12.318 626,148 +8,543 0.08% 7,712,737
2011-05-09 2011-05-05 12.039 617,605 +5,025 0.08% 7,435,446
2011-05-06 2011-05-04 11.940 612,580 +34,172 0.08% 7,314,000
2011-05-05 2011-05-03 12.358 578,408 +2,764 0.07% 7,147,707
2011-05-04 2011-04-29 12.557 575,644 -22,865 0.07% 7,228,101
2011-05-03 2011-04-28 12.437 598,509 +11,307 0.08% 7,443,747
2011-04-29 2011-04-27 12.895 587,202 -64,826 0.08% 7,571,874
2011-04-28 2011-04-26 12.218 652,028 -7,036 0.08% 7,966,645
2011-04-27 2011-04-21 12.039 659,064 +5,026 0.08% 7,934,578
2011-04-21 2011-04-19 11.223 654,038 +5,025 0.08% 7,340,455
2011-04-20 2011-04-18 11.223 649,013 +5,025 0.08% 7,284,058
2011-04-19 2011-04-15 11.124 643,988 -5,025 0.08% 7,163,586
2011-04-18 2011-04-14 10.785 649,013 -13,820 0.08% 6,999,928
2011-04-14 2011-04-12 9.532 662,833 -5,025 0.08% 6,318,013
2011-04-13 2011-04-11 9.870 667,858 -3,015 0.09% 6,591,840
2011-04-12 2011-04-08 9.671 670,873 +24,121 0.09% 6,488,099
2011-04-11 2011-04-07 9.731 646,752 +8,794 0.08% 6,293,432
2011-04-08 2011-04-06 9.910 637,958 -14,322 0.08% 6,322,114
2011-04-07 2011-04-04 9.552 652,280 +8,292 0.08% 6,230,404
2011-04-06 2011-04-01 9.751 643,988 -4,271 0.08% 6,279,351
2011-04-04 2011-03-31 9.691 648,259 +251 0.08% 6,282,296
2011-04-01 2011-03-30 9.671 648,008 -14,573 0.08% 6,266,968
2011-03-31 2011-03-29 8.915 662,581 +3,266 0.08% 5,906,876
2011-03-29 2011-03-25 8.915 659,315 -251 0.08% 5,877,760
2011-03-28 2011-03-24 8.995 659,566 -18,845 0.08% 5,932,498
2011-03-25 2011-03-23 8.835 678,411 -251 0.09% 5,994,000
2011-03-24 2011-03-22 8.776 678,662 -2,010 0.09% 5,955,703
2011-03-22 2011-03-18 8.537 680,672 +7,035 0.09% 5,810,802
2011-03-21 2011-03-17 8.378 673,637 +251 0.09% 5,643,505
2011-03-17 2011-03-15 8.537 673,386 -5,528 0.09% 5,748,602
2011-03-11 2011-03-09 8.835 678,914 -251 0.09% 5,998,444
2011-03-09 2011-03-07 8.597 679,165 -26,131 0.09% 5,838,482
2011-03-08 2011-03-04 8.457 705,296 -503 0.09% 5,964,873
2011-03-07 2011-03-03 8.298 705,799 +754 0.09% 5,856,767
2011-03-03 2011-03-01 8.517 705,045 -8,794 0.09% 6,004,841
2011-02-28 2011-02-24 7.781 713,839 +251 0.09% 5,554,154
2011-02-24 2011-02-22 7.860 713,588 +5,025 0.09% 5,609,001
2011-02-22 2011-02-18 8.059 708,563 +4,272 0.09% 5,710,503
2011-02-21 2011-02-17 8.099 704,291 +4,523 0.09% 5,704,104
2011-02-18 2011-02-16 8.059 699,768 +5,025 0.09% 5,639,622
2011-02-17 2011-02-15 8.079 694,743 +30,654 0.09% 5,612,949
2011-02-16 2011-02-14 8.039 664,089 -4,020 0.08% 5,338,860
2011-02-14 2011-02-10 7.781 668,109 +11,558 0.09% 5,198,343
2011-02-11 2011-02-09 7.900 656,551 +1,759 0.08% 5,186,804
2011-02-10 2011-02-08 8.079 654,792 +4,522 0.08% 5,290,178
2011-02-01 2011-01-28 8.159 650,270 +15,579 0.08% 5,305,404
2011-01-31 2011-01-27 8.119 634,691 +1,507 0.08% 5,153,038
2011-01-27 2011-01-25 7.980 633,184 +1,508 0.08% 5,052,603
2011-01-26 2011-01-24 7.940 631,676 +6,030 0.08% 5,015,430
2011-01-25 2011-01-21 8.059 625,646 +252 0.08% 5,042,252
2011-01-24 2011-01-20 8.059 625,394 +251 0.08% 5,040,221
2011-01-21 2011-01-19 8.199 625,143 +3,266 0.08% 5,125,278
2011-01-20 2011-01-18 8.218 621,877 -1,256 0.08% 5,110,877
2011-01-18 2011-01-14 8.079 623,133 +13,317 0.08% 5,034,399
2011-01-17 2011-01-13 8.238 609,816 +28,644 0.08% 5,023,889
2011-01-13 2011-01-11 8.199 581,172 +9,297 0.07% 4,764,779
2011-01-12 2011-01-10 8.398 571,875 -50,756 0.07% 4,802,357
2011-01-11 2011-01-07 8.258 622,631 -68,092 0.08% 5,141,854
2011-01-10 2011-01-06 7.940 690,723 +3,267 0.09% 5,484,256
2011-01-05 2011-01-03 7.542 687,456 +15,075 0.09% 5,184,716
2011-01-04 2010-12-31 7.562 672,381 +9,548 0.09% 5,084,402
2011-01-03 2010-12-29 7.363 662,833 +10,051 0.08% 4,880,302
2010-12-30 2010-12-28 7.204 652,782 +13,819 0.08% 4,702,379
2010-12-29 2010-12-24 7.562 638,963 +31,660 0.08% 4,831,702
2010-12-28 2010-12-22 7.482 607,303 +1,005 0.08% 4,543,956
2010-12-23 2010-12-21 7.482 606,298 +12,563 0.08% 4,536,437
2010-12-22 2010-12-20 7.383 593,735 +502 0.08% 4,383,363
2010-12-21 2010-12-17 7.602 593,233 +4,774 0.08% 4,509,512
2010-12-14 2010-12-10 7.303 588,459 -251 0.08% 4,297,572
2010-12-13 2010-12-09 7.184 588,710 -110,305 0.08% 4,229,115
2010-12-10 2010-12-08 7.283 699,015 +7,036 0.09% 5,091,063
2010-12-09 2010-12-07 7.621 691,979 -5,528 0.09% 5,273,908
2010-12-08 2010-12-06 7.462 697,507 -28,393 0.09% 5,205,000
2010-12-07 2010-12-03 7.064 725,900 -251 0.09% 5,127,976
2010-12-06 2010-12-02 6.945 726,151 -251 0.09% 5,043,050
2010-11-26 2010-11-24 6.746 726,402 +251 0.09% 4,900,243
2010-11-24 2010-11-22 7.124 726,151 -7,287 0.09% 5,173,100
2010-11-22 2010-11-18 7.044 733,438 +2,764 0.09% 5,166,632
2010-11-19 2010-11-17 6.885 730,674 -502 0.09% 5,030,841
2010-11-18 2010-11-16 7.025 731,176 +502 0.09% 5,136,148
2010-11-17 2010-11-15 7.064 730,674 -9,548 0.09% 5,161,701
2010-11-16 2010-11-12 7.124 740,222 +2,513 0.09% 5,273,341
2010-11-15 2010-11-11 7.323 737,709 -33,418 0.09% 5,402,239
2010-11-12 2010-11-10 7.303 771,127 +2,010 0.10% 5,631,614
2010-11-10 2010-11-08 7.204 769,117 +110,556 0.10% 5,540,409
2010-11-08 2010-11-04 7.283 658,561 +7,538 0.08% 4,796,428
2010-11-04 2010-11-02 7.104 651,023 +4,774 0.08% 4,624,933
2010-11-03 2010-11-01 7.005 646,249 +7,538 0.08% 4,526,718
2010-11-01 2010-10-28 6.965 638,711 +28,392 0.08% 4,448,497
2010-10-29 2010-10-27 6.985 610,319 +62,314 0.08% 4,262,897
2010-10-28 2010-10-26 7.164 548,005 +47,488 0.07% 3,925,798
2010-10-27 2010-10-25 7.522 500,517 +92,968 0.06% 3,764,883
2010-10-26 2010-10-22 7.801 407,549 +19,347 0.05% 3,179,119
2010-10-25 2010-10-21 8.099 388,202 +7,789 0.05% 3,144,076
2010-10-22 2010-10-20 7.920 380,413 +1,508 0.05% 3,012,862
2010-10-21 2010-10-19 8.338 378,905 +754 0.05% 3,159,259
2010-10-19 2010-10-15 7.980 378,151 +5,276 0.05% 3,017,522
2010-10-18 2010-10-14 8.159 372,875 -251 0.05% 3,042,202
2010-10-15 2010-10-13 8.238 373,126 -75,128 0.05% 3,073,949
2010-10-11 2010-10-07 7.383 448,254 +15,076 0.06% 3,309,321
2010-10-04 2010-09-29 7.223 433,178 +20,101 0.06% 3,129,060
2010-09-30 2010-09-28 7.104 413,077 +23,116 0.05% 2,934,540
2010-09-29 2010-09-27 6.925 389,961 +21,106 0.05% 2,700,482
2010-09-28 2010-09-24 6.826 368,855 +10,051 0.05% 2,517,623
2010-09-24 2010-09-21 6.885 358,804 +5,025 0.05% 2,470,440
2010-09-22 2010-09-20 6.845 353,779 +5,025 0.05% 2,421,761
2010-09-14 2010-09-10 6.885 348,754 +34,172 0.04% 2,401,243
2010-09-09 2010-09-07 6.965 314,582 -4,522 0.04% 2,191,002
2010-09-03 2010-09-01 6.726 319,104 +55,780 0.04% 2,146,297
2010-08-24 2010-08-20 6.865 263,324 -3,015 0.03% 1,807,800
2010-08-13 2010-08-11 7.442 266,339 -4,774 0.03% 1,982,199
2010-08-12 2010-08-10 7.442 271,113 -5,025 0.03% 2,017,729
2010-08-11 2010-08-09 7.641 276,138 -5,026 0.04% 2,110,077
2010-08-09 2010-08-05 7.582 281,164 -5,025 0.04% 2,131,697
2010-08-04 2010-08-02 7.721 286,189 -78,645 0.04% 2,209,660
2010-08-03 2010-07-30 7.741 364,834 -1,508 0.05% 2,824,137
2010-07-28 2010-07-26 7.582 366,342 -1,256 0.05% 2,777,490
2010-07-19 2010-07-15 7.621 367,598 -15,076 0.05% 2,801,643
2010-07-13 2010-07-09 7.661 382,674 -5,025 0.05% 2,931,774
2010-07-09 2010-07-07 7.522 387,699 -252 0.05% 2,916,267
2010-07-08 2010-07-06 7.383 387,951 -753 0.05% 2,864,123
2010-07-02 2010-06-29 7.442 388,704 +753 0.05% 2,892,887
2010-06-30 2010-06-28 7.422 387,951 -5,025 0.05% 2,879,563
2010-06-18 2010-06-15 7.124 392,976 -5,025 0.05% 2,799,561
2010-05-27 2010-05-25 6.845 398,001 +25,126 0.05% 2,724,479
2010-05-26 2010-05-24 7.044 372,875 +35,177 0.05% 2,626,681
2010-05-24 2010-05-19 6.646 337,698 +3,015 0.04% 2,244,480
2010-05-20 2010-05-18 6.666 334,683 +5,025 0.04% 2,231,102
2010-05-14 2010-05-12 6.666 329,658 +2,513 0.04% 2,197,603
2010-05-13 2010-05-11 6.746 327,145 +7,538 0.04% 2,206,891
2010-05-12 2010-05-10 6.826 319,607 +1,256 0.04% 2,181,480
2010-05-07 2010-05-05 6.726 318,351 +252 0.04% 2,141,232
2010-05-05 2010-05-03 7.104 318,099 +10,050 0.04% 2,259,807
2010-05-04 2010-04-30 7.562 308,049 +25,126 0.04% 2,329,401
2010-04-30 2010-04-28 7.602 282,923 +754 0.04% 2,150,664
2010-04-29 2010-04-27 8.193 282,169 +252 0.04% 2,311,713
2010-04-28 2010-04-26 8.602 281,917 +8,013 0.04% 2,425,130
2010-04-26 2010-04-22 8.582 273,904 +977 0.04% 2,350,590
2010-04-08 2010-04-01 9.073 272,927 -245 0.04% 2,476,366
2010-03-26 2010-03-24 8.807 273,172 -244 0.04% 2,405,854
2010-03-25 2010-03-23 8.766 273,416 +244 0.04% 2,396,802
2010-03-10 2010-03-08 8.787 273,172 -244 0.04% 2,400,259
2010-03-08 2010-03-04 8.479 273,416 +9,765 0.04% 2,318,402
2010-02-09 2010-02-05 7.844 263,651 -33,200 0.03% 2,068,201
2010-02-08 2010-02-04 8.213 296,851 +2,441 0.04% 2,438,077
2010-02-05 2010-02-03 8.357 294,410 +2,441 0.04% 2,460,239
2010-02-04 2010-02-02 8.316 291,969 -2,197 0.04% 2,427,881
2010-02-03 2010-02-01 8.213 294,166 +28,318 0.04% 2,416,025
2010-02-01 2010-01-28 7.906 265,848 +244 0.03% 2,101,770
2010-01-29 2010-01-27 8.152 265,604 +9,765 0.03% 2,165,121
2010-01-25 2010-01-21 8.643 255,839 -1,465 0.03% 2,211,280
2010-01-20 2010-01-18 9.155 257,304 -244 0.03% 2,355,693
2010-01-19 2010-01-15 9.360 257,548 +244 0.03% 2,410,676
2010-01-15 2010-01-13 9.360 257,304 +489 0.03% 2,408,393
2010-01-14 2010-01-12 9.749 256,815 -5,371 0.03% 2,503,755
2010-01-11 2010-01-07 9.667 262,186 +1,220 0.03% 2,534,639
2009-12-30 2009-12-28 9.196 260,966 -488 0.03% 2,399,909
2009-12-29 2009-12-24 8.971 261,454 -244 0.03% 2,345,492
2009-12-18 2009-12-16 8.971 261,698 +6,103 0.03% 2,347,681
2009-12-01 2009-11-27 8.889 255,595 +488 0.03% 2,271,991
2009-11-30 2009-11-26 9.524 255,107 -48,824 0.03% 2,429,628
2009-11-27 2009-11-25 9.585 303,931 +24,412 0.04% 2,913,301
2009-11-25 2009-11-23 9.667 279,519 +2,441 0.04% 2,702,202
2009-11-24 2009-11-20 9.688 277,078 +10,742 0.04% 2,684,279
2009-11-23 2009-11-19 9.708 266,336 +16,600 0.04% 2,585,668
2009-11-20 2009-11-18 9.729 249,736 -4,150 0.03% 2,429,625
2009-11-19 2009-11-17 9.831 253,886 +244 0.03% 2,496,000
2009-11-18 2009-11-16 9.954 253,642 +244 0.03% 2,524,771
2009-11-17 2009-11-13 9.831 253,398 -92,033 0.03% 2,491,202
2009-11-16 2009-11-12 9.934 345,431 +976 0.05% 3,431,370
2009-11-13 2009-11-11 9.893 344,455 +19,774 0.05% 3,407,565
2009-11-12 2009-11-10 9.975 324,681 +54,195 0.04% 3,238,548
2009-11-11 2009-11-09 10.179 270,486 +28,318 0.04% 2,753,377
2009-11-10 2009-11-06 10.159 242,168 +20,506 0.03% 2,460,158
2009-11-05 2009-11-03 9.954 221,662 -10,985 0.03% 2,206,440
2009-11-02 2009-10-29 10.056 232,647 -977 0.03% 2,339,610
2009-10-29 2009-10-27 10.425 233,624 -7,812 0.03% 2,435,565
2009-10-22 2009-10-20 10.384 241,436 +977 0.03% 2,507,117
2009-10-21 2009-10-19 10.548 240,459 +4,882 0.03% 2,536,371
2009-10-15 2009-10-13 10.343 235,577 +1,221 0.03% 2,436,626
2009-10-14 2009-10-12 10.405 234,356 +9,765 0.03% 2,438,397
2009-10-13 2009-10-09 10.446 224,591 -3,418 0.03% 2,345,995
2009-10-09 2009-10-07 10.118 228,009 +488 0.03% 2,306,978
2009-10-06 2009-10-02 10.056 227,521 -44,918 0.03% 2,288,061
2009-10-05 2009-09-30 10.036 272,439 -244 0.04% 2,734,198
2009-09-30 2009-09-28 9.975 272,683 +3,906 0.04% 2,719,891
2009-09-28 2009-09-24 10.282 268,777 -19,530 0.04% 2,763,506
2009-09-25 2009-09-23 10.630 288,307 +3,906 0.04% 3,064,694
2009-09-24 2009-09-22 10.753 284,401 -7,812 0.04% 3,058,123
2009-09-23 2009-09-21 10.569 292,213 -7,324 0.04% 3,088,259
2009-09-22 2009-09-18 10.384 299,537 +4,883 0.04% 3,110,448
2009-09-21 2009-09-17 10.302 294,654 -10,742 0.04% 3,035,602
2009-09-18 2009-09-16 10.179 305,396 +7,812 0.04% 3,108,739
2009-09-17 2009-09-15 10.179 297,584 -2,929 0.04% 3,029,218
2009-09-15 2009-09-11 9.770 300,513 -2,441 0.04% 2,935,933
2009-09-11 2009-09-09 9.688 302,954 +5,370 0.04% 2,934,961
2009-09-10 2009-09-08 9.995 297,584 -8,300 0.04% 2,974,363
2009-09-09 2009-09-07 9.934 305,884 +488 0.04% 3,038,527
2009-09-08 2009-09-04 9.811 305,396 +7,568 0.04% 2,996,149
2009-09-03 2009-09-01 9.503 297,828 +10,009 0.04% 2,830,402
2009-08-31 2009-08-27 9.852 287,819 -78,607 0.04% 2,835,496
2009-08-28 2009-08-26 10.241 366,426 -4,394 0.05% 3,752,501
2009-08-27 2009-08-25 10.200 370,820 +2,929 0.05% 3,782,309
2009-08-26 2009-08-24 10.118 367,891 +9,765 0.05% 3,722,294
2009-08-25 2009-08-21 10.036 358,126 +54,439 0.05% 3,594,152
2009-08-19 2009-08-17 9.606 303,687 +14,648 0.04% 2,917,182
2009-08-17 2009-08-13 10.507 289,039 +19,773 0.04% 3,036,955
2009-08-12 2009-08-10 10.835 269,266 +62,007 0.04% 2,917,439
2009-08-11 2009-08-07 10.855 207,259 +22,703 0.03% 2,249,851
2009-08-07 2009-08-05 11.019 184,556 +4,883 0.02% 2,033,644
2009-08-05 2009-08-03 11.470 179,673 +86,907 0.02% 2,060,798
2009-08-04 2009-07-31 11.654 92,766 +4,394 0.01% 1,081,099
2009-07-31 2009-07-29 11.531 88,372 +244 0.01% 1,019,032
2009-07-30 2009-07-28 12.166 88,128 -5,126 0.01% 1,072,173
2009-07-28 2009-07-24 11.859 93,254 -1,953 0.01% 1,105,887
2009-07-27 2009-07-23 11.900 95,207 +1,953 0.01% 1,132,947
2009-07-24 2009-07-22 12.105 93,254 +488 0.01% 1,128,806
2009-07-23 2009-07-21 12.248 92,766 +488 0.01% 1,136,199
2009-07-16 2009-07-14 11.326 92,278 -1,220 0.01% 1,045,172
2009-06-29 2009-06-25 11.797 93,498 -245 0.01% 1,103,035
2009-06-23 2009-06-19 11.777 93,743 -17,088 0.01% 1,104,005
2009-06-18 2009-06-16 10.794 110,831 +1,465 0.01% 1,196,290
2009-06-15 2009-06-11 12.289 109,366 -16,356 0.01% 1,343,996
2009-06-12 2009-06-10 12.166 125,722 +3,417 0.02% 1,529,545
2009-06-11 2009-06-09 12.146 122,305 +1,465 0.02% 1,485,469
2009-06-10 2009-06-08 12.617 120,840 -13,915 0.02% 1,524,600
2009-06-09 2009-06-05 12.935 134,755 -71,039 0.02% 1,743,094
2009-06-08 2009-06-04 12.706 205,794 -10,614 0.03% 2,614,775
2009-06-05 2009-06-03 13.040 216,408 -16,297 0.03% 2,821,874
2009-06-04 2009-06-02 12.748 232,705 -5,272 0.03% 2,966,411
2009-06-02 2009-05-29 12.894 237,977 +479 0.03% 3,068,370
2009-05-25 2009-05-21 12.309 237,498 +5,273 0.03% 2,923,454
2009-05-20 2009-05-18 12.518 232,225 -240 0.03% 2,906,997
2009-05-19 2009-05-15 12.309 232,465 -479 0.03% 2,861,501
2009-05-18 2009-05-14 11.976 232,944 +719 0.03% 2,789,637
2009-05-08 2009-05-06 13.457 232,225 -4,074 0.03% 3,125,022
2009-05-07 2009-05-05 13.770 236,299 -1,438 0.03% 3,253,795
2009-05-06 2009-05-04 14.104 237,737 -1,199 0.03% 3,352,956
2009-05-05 2009-04-30 12.351 238,936 +5,512 0.03% 2,951,125
2009-04-30 2009-04-28 10.995 233,424 -7,189 0.03% 2,566,495
2009-04-29 2009-04-27 12.518 240,613 -4,793 0.03% 3,011,998
2009-04-27 2009-04-23 13.353 245,406 +9,346 0.03% 3,276,797
2009-04-24 2009-04-22 12.956 236,060 -2,636 0.03% 3,058,428
2009-04-20 2009-04-16 11.579 238,696 +240 0.03% 2,763,901
2009-04-08 2009-04-06 8.971 238,456 +4,793 0.03% 2,139,248
2009-03-30 2009-03-26 8.909 233,663 -30,197 0.03% 2,081,623
2009-03-23 2009-03-19 8.825 263,860 -19,172 0.04% 2,328,618
2009-03-19 2009-03-17 8.721 283,032 +50,327 0.04% 2,468,290
2009-03-18 2009-03-16 8.178 232,705 -719 0.03% 1,903,164
2009-03-16 2009-03-12 7.386 233,424 -958 0.03% 1,723,983
2009-03-13 2009-03-11 7.240 234,382 +958 0.03% 1,696,829
2009-03-06 2009-03-04 7.094 233,424 +4,794 0.03% 1,655,803
2009-02-27 2009-02-25 6.927 228,630 +479 0.03% 1,583,637
2009-02-26 2009-02-24 7.031 228,151 +4,793 0.03% 1,604,119
2009-02-11 2009-02-09 8.053 223,358 +20,850 0.03% 1,798,760
2009-02-05 2009-02-03 7.365 202,508 +719 0.03% 1,491,424
2009-01-29 2009-01-22 7.031 201,789 +9,586 0.03% 1,418,769
2009-01-21 2009-01-19 7.240 192,203 -240 0.03% 1,391,470
2009-01-14 2009-01-12 7.135 192,443 -9,586 0.03% 1,373,133
2009-01-09 2009-01-07 8.241 202,029 +9,586 0.03% 1,664,927
2009-01-05 2008-12-31 8.137 192,443 +12,942 0.03% 1,565,853
2008-12-29 2008-12-22 7.469 179,501 +4,793 0.02% 1,340,708
2008-12-18 2008-12-16 6.989 174,708 -9,586 0.02% 1,221,074
2008-12-17 2008-12-15 6.989 184,294 +14,379 0.02% 1,288,073
2008-12-16 2008-12-12 6.572 169,915 -9,347 0.02% 1,116,675
2008-12-15 2008-12-11 7.260 179,262 +11,504 0.02% 1,301,523
2008-12-12 2008-12-10 7.365 167,758 +4,793 0.02% 1,235,499
2008-12-11 2008-12-09 7.427 162,965 -9,586 0.02% 1,210,399
2008-12-10 2008-12-08 7.845 172,551 +4,793 0.02% 1,353,598
2008-12-05 2008-12-03 7.928 167,758 -4,793 0.02% 1,329,999
2008-12-04 2008-12-02 7.406 172,551 +4,793 0.02% 1,277,998
2008-12-03 2008-12-01 7.406 167,758 -4,793 0.02% 1,242,499
2008-12-01 2008-11-27 6.781 172,551 -2,157 0.02% 1,169,998
2008-11-27 2008-11-25 6.176 174,708 -240 0.02% 1,078,919
2008-11-25 2008-11-21 6.572 174,948 +6,950 0.02% 1,149,751
2008-11-18 2008-11-14 6.781 167,998 +1,678 0.02% 1,139,126
2008-11-17 2008-11-13 6.405 166,320 +9,586 0.02% 1,065,288
2008-10-31 2008-10-29 3.797 156,734 +240 0.02% 595,140
2008-10-15 2008-10-13 6.259 156,494 +9,106 0.02% 979,497
2008-10-09 2008-10-06 7.907 147,388 +15,578 0.02% 1,165,429
2008-09-23 2008-09-19 9.389 131,810 -2,397 0.02% 1,237,500
2008-09-22 2008-09-18 8.971 134,207 -4,793 0.02% 1,204,004
2008-09-19 2008-09-17 8.137 139,000 +4,793 0.02% 1,131,003
2008-09-16 2008-09-11 9.347 134,207 +4,794 0.02% 1,254,404
2008-08-15 2008-08-13 10.056 129,413 +2,396 0.02% 1,301,395
2008-08-14 2008-08-12 10.432 127,017 +240 0.02% 1,325,001
2008-08-12 2008-08-08 10.411 126,777 +4,314 0.02% 1,319,852
2008-08-04 2008-07-31 11.350 122,463 -1,918 0.02% 1,389,915
2008-07-28 2008-07-24 10.953 124,381 -9,586 0.02% 1,362,378
2008-07-17 2008-07-15 10.181 133,967 +9,586 0.02% 1,363,961
2008-07-16 2008-07-14 10.807 124,381 -37,386 0.02% 1,344,213
2008-07-15 2008-07-11 10.786 161,767 -109,762 0.02% 1,744,877
2008-07-04 2008-07-02 10.119 271,529 +25,643 0.04% 2,747,529
2008-06-25 2008-06-23 12.080 245,886 +23,966 0.03% 2,970,275
2008-06-23 2008-06-19 12.101 221,920 +54,401 0.03% 2,685,399
2008-06-20 2008-06-18 12.539 167,519 +47,931 0.02% 2,100,501
2008-06-13 2008-06-11 12.768 119,588 +2,397 0.02% 1,526,945
2008-06-11 2008-06-06 13.978 117,191 +1,917 0.02% 1,638,149
2008-06-06 2008-06-04 13.978 115,274 -2,396 0.02% 1,611,352
2008-06-03 2008-05-30 14.771 117,670 -3,595 0.02% 1,738,134
2008-06-02 2008-05-29 14.041 121,265 -3,355 0.02% 1,702,687
2008-05-29 2008-05-27 13.770 124,620 -3,356 0.02% 1,715,995
2008-05-28 2008-05-26 13.916 127,976 +9,587 0.02% 1,780,897
2008-05-27 2008-05-23 14.062 118,389 +2,876 0.02% 1,664,775
2008-05-26 2008-05-22 14.709 115,513 +1,917 0.02% 1,699,043
2008-05-23 2008-05-21 14.625 113,596 +27,560 0.02% 1,661,366
2008-05-22 2008-05-20 14.250 86,036 0.01% 1,225,985

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