History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.860 579,150 +0 0.09% 498,069
2025-10-13 2025-10-09 0.990 579,150 +0 0.09% 573,358
2025-10-10 2025-10-08 1.040 579,150 +0 0.09% 602,316
2025-10-09 2025-10-06 1.070 579,150 +0 0.09% 619,690
2025-10-08 2025-10-03 1.080 579,150 +0 0.09% 625,482
2025-10-06 2025-10-02 1.120 579,150 +0 0.09% 648,648
2025-10-03 2025-09-30 1.190 579,150 +0 0.09% 689,188
2025-10-02 2025-09-29 1.080 579,150 +0 0.09% 625,482
2025-09-30 2025-09-26 1.040 579,150 +0 0.09% 602,316
2025-09-29 2025-09-25 1.070 579,150 +0 0.09% 619,690
2025-09-26 2025-09-24 1.070 579,150 +0 0.09% 619,690
2025-09-25 2025-09-23 1.060 579,150 +0 0.09% 613,899
2025-09-24 2025-09-22 1.080 579,150 +0 0.09% 625,482
2025-09-23 2025-09-19 1.080 579,150 +30,000 0.09% 625,482
2025-09-22 2025-09-18 1.160 549,150 -30,000 0.08% 637,014
2025-09-19 2025-09-17 1.100 579,150 +30,000 0.09% 637,065
2025-09-18 2025-09-16 1.100 549,150 -1,000 0.08% 604,065
2025-09-17 2025-09-15 1.120 550,150 -20,000 0.08% 616,168
2025-09-16 2025-09-12 1.070 570,150 -60,000 0.08% 610,060
2025-09-15 2025-09-11 1.100 630,150 +70,000 0.09% 693,165
2025-09-10 2025-09-08 1.180 560,150 -71,500 0.08% 660,977
2025-09-09 2025-09-05 1.280 631,650 -156,450 0.09% 808,512
2025-09-08 2025-09-04 1.090 788,100 -265,800 0.12% 859,029
2025-09-05 2025-09-03 0.900 1,053,900 -600 0.16% 948,510
2025-08-27 2025-08-25 0.770 1,054,500 -1,000 0.16% 811,965
2025-08-22 2025-08-20 0.750 1,055,500 +80,000 0.16% 791,625
2025-08-19 2025-08-15 0.780 975,500 +30,000 0.14% 760,890
2025-08-05 2025-08-01 0.710 945,500 +130,000 0.14% 671,305
2025-08-04 2025-07-31 0.770 815,500 -3,000 0.12% 627,935
2025-08-01 2025-07-30 0.760 818,500 -140,000 0.12% 622,060
2025-07-28 2025-07-24 0.610 958,500 +100,000 0.14% 584,685
2025-07-24 2025-07-22 0.740 858,500 -20,000 0.13% 635,290
2025-07-23 2025-07-21 0.600 878,500 -5,000 0.13% 527,100
2025-07-22 2025-07-18 0.580 883,500 -20,000 0.13% 512,430
2025-07-21 2025-07-17 0.630 903,500 -12,000 0.13% 569,205
2025-07-18 2025-07-16 0.460 915,500 -10,000 0.14% 421,130
2025-07-16 2025-07-14 0.445 925,500 -3,000 0.14% 411,848
2025-07-03 2025-06-30 0.420 928,500 -10,000 0.14% 389,970
2025-06-11 2025-06-09 0.460 938,500 +10,000 0.14% 431,710
2025-05-23 2025-05-21 0.440 928,500 -3,000 0.14% 408,540
2025-05-22 2025-05-20 0.415 931,500 -30,000 0.14% 386,572
2025-05-14 2025-05-12 0.380 961,500 -20,000 0.14% 365,370
2025-05-12 2025-05-08 0.365 981,500 +20,000 0.15% 358,248
2025-05-08 2025-05-06 0.400 961,500 -20,000 0.14% 384,600
2025-05-02 2025-04-29 0.435 981,500 +70,000 0.15% 426,952
2025-04-30 2025-04-28 0.580 911,500 -110,000 0.14% 528,670
2025-04-29 2025-04-25 0.400 1,021,500 -120,000 0.15% 408,600
2025-03-05 2025-03-03 0.201 1,141,500 -80,000 0.17% 229,442
2025-03-04 2025-02-28 0.200 1,221,500 -10,000 0.18% 244,300
2025-03-03 2025-02-27 0.207 1,231,500 +100,000 0.18% 254,920
2025-02-07 2025-02-05 0.255 1,131,500 -1,500 0.43% 288,532
2024-12-03 2024-11-29 0.290 1,133,000 -30,000 0.43% 328,570
2024-11-27 2024-11-25 0.295 1,163,000 +30,000 0.44% 343,085
2024-11-01 2024-10-30 0.350 1,133,000 +100,000 0.43% 396,550
2024-10-22 2024-10-18 0.395 1,033,000 +40,000 0.39% 408,035
2024-10-21 2024-10-17 0.380 993,000 -2,000 0.38% 377,340
2024-10-16 2024-10-14 0.475 995,000 +60,000 0.38% 472,625
2024-10-15 2024-10-10 0.470 935,000 +80,000 0.35% 439,450
2024-10-08 2024-10-04 0.400 855,000 -90,000 0.32% 342,000
2024-10-07 2024-10-03 0.265 945,000 +90,000 0.36% 250,425
2024-07-02 2024-06-27 0.390 855,000 -1,500 0.32% 333,450
2024-06-28 2024-06-26 0.350 856,500 -8,500 0.32% 299,775
2024-06-24 2024-06-20 0.260 865,000 -23,000 0.33% 224,900
2024-06-17 2024-06-13 0.220 888,000 +23,000 0.34% 195,360
2024-06-14 2024-06-12 0.240 865,000 -12,000 0.33% 207,600
2024-06-05 2024-06-03 0.220 877,000 +20,000 0.33% 192,940
2024-06-04 2024-05-31 0.220 857,000 -70,550 0.32% 188,540
2024-05-29 2024-05-27 0.240 927,550 +20,000 0.35% 222,612
2024-05-27 2024-05-23 0.250 907,550 -30,000 0.34% 226,888
2024-05-23 2024-05-21 0.240 937,550 +3,300 0.36% 225,012
2024-05-22 2024-05-20 0.250 934,250 +30,000 0.35% 233,563
2024-05-17 2024-05-14 0.290 904,250 -49,000 0.34% 262,233
2024-05-09 2024-05-07 0.250 953,250 -50,000 0.36% 238,313
2024-05-07 2024-05-03 0.250 1,003,250 +50,000 0.38% 250,813
2024-04-25 2024-04-23 0.240 953,250 -15,000 0.36% 228,780
2024-04-03 2024-03-28 0.220 968,250 -24,000 0.37% 213,015
2024-03-28 2024-03-26 0.210 992,250 +193,200 0.38% 208,373
2024-03-22 2024-03-20 0.360 799,050 +20,000 0.30% 287,658
2024-02-29 2024-02-27 0.430 779,050 -150 0.29% 334,992
2024-01-02 2023-12-28 0.540 779,200 -32,200 0.30% 420,768
2023-11-22 2023-11-20 0.760 811,400 -10,000 0.31% 616,664
2023-11-15 2023-11-13 0.750 821,400 -12,000 0.31% 616,050
2023-11-01 2023-10-30 0.680 833,400 +15,000 0.32% 566,712
2023-10-30 2023-10-26 0.700 818,400 +11,700 0.31% 572,880
2023-10-24 2023-10-19 0.800 806,700 -2,000 0.31% 645,360
2023-10-20 2023-10-18 0.800 808,700 -17,000 0.31% 646,960
2023-10-18 2023-10-16 0.840 825,700 -13,600 0.31% 693,588
2023-10-17 2023-10-13 0.820 839,300 +1,600 0.32% 688,226
2023-10-12 2023-10-10 0.790 837,700 -3,000 0.32% 661,783
2023-10-11 2023-10-09 0.770 840,700 +3,000 0.32% 647,339
2023-10-10 2023-10-06 0.700 837,700 +10,000 0.32% 586,390
2023-10-06 2023-10-04 0.910 827,700 +30,000 0.31% 753,207
2023-09-29 2023-09-27 0.940 797,700 -20,300 0.30% 749,838
2023-09-28 2023-09-26 0.860 818,000 -64,950 0.31% 703,480
2023-09-27 2023-09-25 0.900 882,950 +91,150 0.33% 794,655
2023-09-26 2023-09-22 0.790 791,800 +19,300 0.30% 625,522
2023-09-14 2023-09-12 0.690 772,500 -1,500 0.32% 533,025
2023-09-07 2023-09-05 0.660 774,000 -16,000 0.33% 510,840
2023-08-24 2023-08-22 0.520 790,000 +10,000 0.33% 410,800
2023-08-11 2023-08-09 0.600 780,000 +1,000 0.33% 468,000
2023-07-19 2023-07-14 0.530 779,000 -50 0.33% 412,870
2023-07-14 2023-07-12 0.540 779,050 +300 0.33% 420,687
2023-07-10 2023-07-06 0.500 778,750 -19,950 0.33% 389,375
2023-07-07 2023-07-05 0.470 798,700 +19,950 0.34% 375,389
2023-05-18 2023-05-16 0.550 778,750 +300 0.33% 428,313
2023-04-26 2023-04-24 0.630 778,450 -10,000 0.33% 490,424
2023-04-25 2023-04-21 0.680 788,450 -11,350 0.33% 536,146
2023-04-21 2023-04-19 0.660 799,800 -2,950 0.34% 527,868
2023-04-18 2023-04-14 0.620 802,750 +24,300 0.34% 497,705
2023-04-04 2023-03-31 0.680 778,450 +5,000 0.33% 529,346
2023-03-14 2023-03-10 0.790 773,450 +10,000 0.33% 611,026
2023-03-09 2023-03-07 0.780 763,450 -250 0.32% 595,491
2023-02-16 2023-02-14 0.900 763,700 +1,000 0.40% 687,330
2023-02-15 2023-02-13 0.880 762,700 -6,000 0.40% 671,176
2023-02-08 2023-02-06 0.970 768,700 -10,000 0.40% 745,639
2023-02-07 2023-02-03 0.920 778,700 +40,000 0.41% 716,404
2023-02-06 2023-02-02 0.950 738,700 -34,950 0.39% 701,765
2023-01-31 2023-01-27 0.860 773,650 +10,000 0.41% 665,339
2023-01-20 2023-01-18 0.870 763,650 +12,000 0.40% 664,376
2023-01-18 2023-01-16 0.880 751,650 +29,950 0.39% 661,452
2023-01-13 2023-01-11 0.990 721,700 -10,000 0.38% 714,483
2023-01-11 2023-01-09 1.000 731,700 -10,000 0.38% 731,700
2022-12-30 2022-12-28 0.910 741,700 -4,000 0.39% 674,947
2022-12-23 2022-12-21 0.930 745,700 +10,000 0.39% 693,501
2022-12-19 2022-12-15 1.000 735,700 +14,000 0.39% 735,700
2022-12-15 2022-12-13 1.100 721,700 -35,000 0.38% 793,870
2022-12-12 2022-12-08 0.960 756,700 -30,000 0.40% 726,432
2022-12-08 2022-12-06 0.780 786,700 +5,000 0.41% 613,626
2022-11-30 2022-11-28 0.750 781,700 +5,000 0.41% 586,275
2022-11-17 2022-11-15 0.950 776,700 -36,150 0.41% 737,865
2022-11-16 2022-11-14 0.930 812,850 +11,500 0.43% 755,951
2022-11-10 2022-11-08 0.820 801,350 -8,000 0.42% 657,107
2022-10-27 2022-10-25 0.780 809,350 +2,800 0.42% 631,293
2022-10-19 2022-10-17 0.810 806,550 +20,000 0.42% 653,306
2022-10-14 2022-10-12 0.820 786,550 +10,000 0.41% 644,971
2022-10-13 2022-10-11 0.790 776,550 +36,000 0.41% 613,475
2022-10-12 2022-10-10 0.880 740,550 -18,000 0.39% 651,684
2022-09-29 2022-09-27 0.960 758,550 -1,400 0.40% 728,208
2022-09-22 2022-09-20 0.990 759,950 +10,000 0.40% 752,351
2022-09-21 2022-09-19 1.040 749,950 +8,000 0.39% 779,948
2022-09-19 2022-09-15 1.080 741,950 +5,000 0.39% 801,306
2022-09-16 2022-09-14 1.050 736,950 +21,000 0.39% 773,798
2022-09-15 2022-09-13 1.090 715,950 -25,000 0.38% 780,386
2022-09-13 2022-09-08 1.210 740,950 +1,650 0.39% 896,550
2022-09-08 2022-09-06 0.960 739,300 +10,000 0.39% 709,728
2022-09-06 2022-09-02 1.050 729,300 -3,000 0.38% 765,765
2022-09-05 2022-09-01 1.090 732,300 -1,950 0.38% 798,207
2022-09-02 2022-08-31 1.140 734,250 -50 0.39% 837,045
2022-08-29 2022-08-25 1.140 734,300 -10,800 0.39% 837,102
2022-08-24 2022-08-22 1.130 745,100 +14,000 0.39% 841,963
2022-08-23 2022-08-19 1.180 731,100 +10,000 0.38% 862,698
2022-08-22 2022-08-18 1.200 721,100 -7,000 0.38% 865,320
2022-08-12 2022-08-10 1.280 728,100 +5,000 0.38% 931,968
2022-08-08 2022-08-04 1.320 723,100 +25,000 0.38% 954,492
2022-08-04 2022-08-02 1.240 698,100 +10,000 0.37% 865,644
2022-08-03 2022-08-01 1.330 688,100 +10,000 0.36% 915,173
2022-08-02 2022-07-29 1.500 678,100 +25,000 0.36% 1,017,150
2022-07-28 2022-07-26 1.710 653,100 -5,200 0.34% 1,116,801
2022-07-26 2022-07-22 1.760 658,300 -15,000 0.35% 1,158,608
2022-07-22 2022-07-20 1.800 673,300 +5,000 0.35% 1,211,940
2022-07-19 2022-07-15 1.800 668,300 +7,600 0.35% 1,202,940
2022-07-14 2022-07-12 1.870 660,700 -5,000 0.35% 1,235,509
2022-07-13 2022-07-11 2.030 665,700 +90,000 0.35% 1,351,371
2022-07-11 2022-07-07 2.100 575,700 +12,000 0.30% 1,208,970
2022-07-06 2022-07-04 2.090 563,700 -8,000 0.30% 1,178,133
2022-07-05 2022-06-30 2.030 571,700 -4,000 0.30% 1,160,551
2022-06-30 2022-06-28 2.090 575,700 +4,000 0.30% 1,203,213
2022-06-29 2022-06-27 2.180 571,700 -3,000 0.30% 1,246,306
2022-06-28 2022-06-24 2.250 574,700 +9,000 0.30% 1,293,075
2022-06-27 2022-06-23 2.340 565,700 +8,800 0.30% 1,323,738
2022-06-24 2022-06-22 2.270 556,900 +7,500 0.29% 1,264,163
2022-06-23 2022-06-21 2.130 549,400 +36,200 0.29% 1,170,222
2022-06-22 2022-06-20 2.210 513,200 -200,400 0.27% 1,134,172
2022-06-15 2022-06-13 1.820 713,600 -2,000 0.37% 1,298,752
2022-06-08 2022-06-06 1.820 715,600 -5,000 0.38% 1,302,392
2022-06-06 2022-06-01 1.860 720,600 +10,000 0.38% 1,340,316
2022-06-02 2022-05-31 1.680 710,600 +4,000 0.37% 1,193,808
2022-06-01 2022-05-30 1.750 706,600 +10,000 0.37% 1,236,550
2022-05-30 2022-05-26 1.830 696,600 +2,000 0.37% 1,274,778
2022-05-26 2022-05-24 1.850 694,600 -5,000 0.36% 1,285,010
2022-05-25 2022-05-23 1.920 699,600 +8,000 0.37% 1,343,232
2022-05-24 2022-05-20 1.990 691,600 +40,800 0.36% 1,376,284
2022-05-23 2022-05-19 1.990 650,800 +5,000 0.34% 1,295,092
2022-05-20 2022-05-18 2.060 645,800 +4,500 0.34% 1,330,348
2022-05-19 2022-05-17 1.850 641,300 +72,500 0.34% 1,186,405
2022-05-18 2022-05-16 1.990 568,800 +4,700 0.30% 1,131,912
2022-05-17 2022-05-13 1.960 564,100 -10,400 0.30% 1,105,636
2022-05-16 2022-05-12 1.860 574,500 +106,000 0.30% 1,068,570
2022-05-13 2022-05-11 2.250 468,500 -164,000 0.25% 1,054,125
2022-05-12 2022-05-10 1.850 632,500 +26,000 0.33% 1,170,125
2022-05-11 2022-05-06 1.820 606,500 -23,000 0.32% 1,103,830
2022-05-10 2022-05-05 1.820 629,500 +78,000 0.33% 1,145,690
2022-05-06 2022-05-04 1.970 551,500 +12,850 0.29% 1,086,455
2022-05-05 2022-05-03 2.100 538,650 -8,000 0.28% 1,131,165
2022-05-04 2022-04-29 2.050 546,650 +15,000 0.29% 1,120,633
2022-05-03 2022-04-28 2.070 531,650 -34,900 0.28% 1,100,516
2022-04-29 2022-04-27 2.030 566,550 +23,300 0.30% 1,150,097
2022-04-28 2022-04-26 2.500 543,250 -99,600 0.29% 1,358,125
2022-04-27 2022-04-25 1.560 642,850 +79,000 0.34% 1,002,846
2022-04-26 2022-04-22 1.950 563,850 +34,400 0.30% 1,099,508
2022-04-25 2022-04-21 2.330 529,450 -109,300 0.28% 1,233,619
2022-04-22 2022-04-20 2.500 638,750 -55,900 0.34% 1,596,875
2022-04-21 2022-04-19 1.030 694,650 +30,000 0.36% 715,490
2022-04-20 2022-04-14 0.910 664,650 -92,850 0.35% 604,832
2022-04-19 2022-04-13 0.820 757,500 -59,400 0.40% 621,150
2022-04-04 2022-03-31 0.670 816,900 -6,000 0.43% 547,323
2022-03-30 2022-03-28 0.710 822,900 +8,550 0.43% 584,259
2022-03-28 2022-03-24 0.720 814,350 +30,000 0.43% 586,332
2022-03-25 2022-03-23 0.730 784,350 -20,100 0.41% 572,576
2022-03-24 2022-03-22 0.710 804,450 +15,800 0.42% 571,160
2022-03-21 2022-03-17 0.740 788,650 -3,700 0.41% 583,601
2022-03-16 2022-03-14 0.750 792,350 -30,000 0.42% 594,263
2022-03-15 2022-03-11 0.660 822,350 -5,000 0.43% 542,751
2022-03-10 2022-03-08 0.640 827,350 +8,350 0.43% 529,504
2022-03-09 2022-03-07 0.650 819,000 +1,650 0.43% 532,350
2022-03-02 2022-02-28 0.720 817,350 -9,850 0.43% 588,492
2022-03-01 2022-02-25 0.700 827,200 -150 0.43% 579,040
2022-01-25 2022-01-21 0.680 827,350 +5,000 0.43% 562,598
2022-01-10 2022-01-06 0.670 822,350 -4,000 0.43% 550,975
2021-12-21 2021-12-17 0.720 826,350 -100 0.43% 594,972
2021-12-20 2021-12-16 0.700 826,450 +5,000 0.43% 578,515
2021-12-09 2021-12-07 0.700 821,450 -550 0.43% 575,015
2021-12-06 2021-12-02 0.730 822,000 -6,000 0.43% 600,060
2021-11-19 2021-11-17 0.710 828,000 +10,000 0.43% 587,880
2021-11-08 2021-11-04 0.780 818,000 -5,000 0.43% 638,040
2021-11-03 2021-11-01 0.780 823,000 +10,000 0.43% 641,940
2021-10-29 2021-10-27 0.830 813,000 -10,000 0.43% 674,790
2021-10-06 2021-10-04 0.860 823,000 +20,000 0.43% 707,780
2021-09-30 2021-09-28 0.840 803,000 +10,000 0.42% 674,520
2021-09-17 2021-09-15 0.870 793,000 +10,000 0.42% 689,910
2021-09-16 2021-09-14 0.890 783,000 +5,000 0.41% 696,870
2021-08-30 2021-08-26 0.900 778,000 -10,000 0.41% 700,200
2021-08-24 2021-08-20 0.900 788,000 +10,000 0.41% 709,200
2021-08-23 2021-08-19 0.920 778,000 -4,800 0.41% 715,760
2021-08-02 2021-07-29 1.040 782,800 -200 0.41% 814,112
2021-07-28 2021-07-26 1.100 783,000 -2,250 0.41% 861,300
2021-06-30 2021-06-28 1.190 785,250 -6,000 0.41% 934,448
2021-06-22 2021-06-18 1.210 791,250 +10,000 0.42% 957,413
2021-06-08 2021-06-04 1.260 781,250 -27,000 0.41% 984,375
2021-06-07 2021-06-03 1.240 808,250 -5,100 0.42% 1,002,230
2021-06-03 2021-06-01 1.260 813,350 +25,000 0.43% 1,024,821
2021-06-02 2021-05-31 1.300 788,350 +16,300 0.41% 1,024,855
2021-05-21 2021-05-18 1.240 772,050 +50 0.41% 957,342
2021-05-07 2021-05-05 1.270 772,000 +13,600 0.41% 980,440
2021-05-06 2021-05-04 1.280 758,400 -10,750 0.40% 970,752
2021-05-04 2021-04-30 1.230 769,150 -10,000 0.40% 946,055
2021-05-03 2021-04-29 1.260 779,150 +50,000 0.41% 981,729
2021-04-28 2021-04-26 1.230 729,150 -10,000 0.38% 896,855
2021-04-22 2021-04-20 1.280 739,150 +10,750 0.39% 946,112
2021-04-21 2021-04-19 1.310 728,400 -15,000 0.38% 954,204
2021-04-14 2021-04-12 1.280 743,400 +15,050 0.39% 951,552
2021-04-12 2021-04-08 1.300 728,350 -15,000 0.38% 946,855
2021-04-09 2021-04-07 1.290 743,350 +15,000 0.39% 958,922
2021-03-30 2021-03-26 1.360 728,350 -13,200 0.38% 990,556
2021-03-24 2021-03-22 1.330 741,550 +1,450 0.39% 986,262
2021-03-23 2021-03-19 1.310 740,100 +15,000 0.39% 969,531
2021-03-17 2021-03-15 1.410 725,100 +12,100 0.38% 1,022,391
2021-03-11 2021-03-09 1.380 713,000 -15,000 0.37% 983,940
2021-03-10 2021-03-08 1.320 728,000 +1,950 0.38% 960,960
2021-03-09 2021-03-05 1.380 726,050 -2,950 0.38% 1,001,949
2021-03-08 2021-03-04 1.390 729,000 +21,000 0.38% 1,013,310
2021-03-04 2021-03-02 1.490 708,000 -20,000 0.37% 1,054,920
2021-03-02 2021-02-26 1.450 728,000 -3,000 0.38% 1,055,600
2021-02-25 2021-02-23 1.420 731,000 +3,000 0.38% 1,038,020
2021-02-22 2021-02-18 1.490 728,000 -15,000 0.38% 1,084,720
2021-02-19 2021-02-17 1.430 743,000 +21,000 0.39% 1,062,490
2021-02-17 2021-02-11 1.280 722,000 +15,500 0.38% 924,160
2021-02-16 2021-02-09 1.270 706,500 -73,950 0.37% 897,255
2021-02-08 2021-02-04 1.240 780,450 +10,000 0.41% 967,758
2021-02-05 2021-02-03 1.250 770,450 +3,950 0.40% 963,063
2021-02-03 2021-02-01 1.240 766,500 -10,000 0.40% 950,460
2021-01-29 2021-01-27 1.270 776,500 -3,000 0.41% 986,155
2021-01-27 2021-01-25 1.360 779,500 +16,000 0.41% 1,060,120
2021-01-26 2021-01-22 1.460 763,500 +53,500 0.40% 1,114,710
2021-01-25 2021-01-21 1.480 710,000 +5,450 0.37% 1,050,800
2021-01-14 2021-01-12 1.160 704,550 -14,900 0.37% 817,278
2021-01-13 2021-01-11 1.160 719,450 +15,000 0.38% 834,562
2021-01-12 2021-01-08 1.170 704,450 -7,000 0.37% 824,207
2021-01-11 2021-01-07 1.200 711,450 -10,100 0.37% 853,740
2021-01-06 2021-01-04 1.250 721,550 -9,350 0.38% 901,938
2021-01-05 2020-12-31 1.200 730,900 +14,350 0.38% 877,080
2020-12-23 2020-12-21 1.160 716,550 +10,000 0.38% 831,198
2020-12-22 2020-12-18 1.220 706,550 -8,000 0.37% 861,991
2020-12-21 2020-12-17 1.280 714,550 +10,000 0.38% 914,624
2020-12-16 2020-12-14 1.040 704,550 -1,000 0.37% 732,732
2020-12-14 2020-12-10 1.020 705,550 -5,000 0.37% 719,661
2020-12-09 2020-12-07 1.090 710,550 -10,000 0.37% 774,500
2020-11-30 2020-11-26 1.120 720,550 -2,000 0.38% 807,016
2020-11-16 2020-11-12 1.150 722,550 -1,000 0.38% 830,933
2020-11-12 2020-11-10 1.170 723,550 -2,000 0.38% 846,554
2020-11-06 2020-11-04 1.150 725,550 -2,000 0.38% 834,383
2020-10-16 2020-10-14 1.170 727,550 +7,500 0.38% 851,234
2020-09-28 2020-09-24 1.170 720,050 +5,000 0.38% 842,459
2020-09-17 2020-09-15 1.200 715,050 +13,000 0.38% 858,060
2020-09-14 2020-09-10 1.230 702,050 -10,000 0.37% 863,522
2020-08-27 2020-08-25 1.290 712,050 +15,000 0.37% 918,545
2020-08-26 2020-08-24 1.330 697,050 +15,000 0.37% 927,077
2020-08-25 2020-08-21 1.360 682,050 -31,750 0.36% 927,588
2020-08-20 2020-08-18 1.290 713,800 -3,000 0.37% 920,802
2020-08-19 2020-08-17 1.290 716,800 +13,000 0.38% 924,672
2020-08-14 2020-08-12 1.280 703,800 +10,000 0.37% 900,864
2020-08-07 2020-08-05 1.300 693,800 +4,750 0.36% 901,940
2020-08-05 2020-08-03 1.280 689,050 +10,000 0.36% 881,984
2020-07-17 2020-07-15 1.440 679,050 +3,000 0.36% 977,832
2020-07-16 2020-07-14 1.450 676,050 +57,100 0.35% 980,273
2020-07-15 2020-07-13 1.430 618,950 -6,550 0.32% 885,099
2020-07-14 2020-07-10 1.400 625,500 -25,950 0.33% 875,700
2020-07-09 2020-07-07 1.440 651,450 -2,000 0.34% 938,088
2020-07-02 2020-06-29 1.340 653,450 +4,000 0.34% 875,623
2020-06-29 2020-06-24 1.400 649,450 +9,400 0.34% 909,230
2020-06-22 2020-06-18 1.400 640,050 -150 0.34% 896,070
2020-06-19 2020-06-17 1.380 640,200 -3,600 0.34% 883,476
2020-06-18 2020-06-16 1.400 643,800 +31,350 0.34% 901,320
2020-06-17 2020-06-15 1.420 612,450 -31,100 0.32% 869,679
2020-06-16 2020-06-12 1.290 643,550 +400 0.34% 830,180
2020-06-15 2020-06-11 1.310 643,150 +15,200 0.34% 842,527
2020-06-12 2020-06-10 1.320 627,950 -25,650 0.33% 828,894
2020-06-11 2020-06-09 1.320 653,600 +2,000 0.34% 862,752
2020-06-10 2020-06-08 1.300 651,600 +10,000 0.34% 847,080
2020-06-04 2020-06-02 1.310 641,600 -10,000 0.34% 840,496
2020-06-02 2020-05-29 1.250 651,600 -450 0.34% 814,500
2020-06-01 2020-05-28 1.290 652,050 +7,550 0.34% 841,145
2020-05-29 2020-05-27 1.340 644,500 +10,000 0.34% 863,630
2020-05-28 2020-05-26 1.350 634,500 -13,000 0.33% 856,575
2020-05-25 2020-05-21 1.330 647,500 -5,000 0.34% 861,175
2020-05-22 2020-05-20 1.340 652,500 -2,700 0.34% 874,350
2020-05-21 2020-05-19 1.380 655,200 +1,000 0.34% 904,176
2020-05-08 2020-05-06 1.600 654,200 -20,100 0.34% 1,046,720
2020-05-05 2020-04-29 1.690 674,300 +10,000 0.35% 1,139,567
2020-05-04 2020-04-28 1.800 664,300 -48,000 0.35% 1,195,740
2020-04-23 2020-04-21 1.670 712,300 +1,500 0.37% 1,189,541
2020-04-22 2020-04-20 1.720 710,800 +2,000 0.37% 1,222,576
2020-04-21 2020-04-17 1.730 708,800 -85,050 0.37% 1,226,224
2020-04-20 2020-04-16 1.720 793,850 -8,250 0.42% 1,365,422
2020-04-16 2020-04-14 1.820 802,100 +8,250 0.42% 1,459,822
2020-04-15 2020-04-09 1.860 793,850 -39,450 0.42% 1,476,561
2020-04-14 2020-04-08 1.860 833,300 +5,000 0.44% 1,549,938
2020-04-09 2020-04-07 1.870 828,300 -25,000 0.43% 1,548,921
2020-04-08 2020-04-06 1.850 853,300 +10,000 0.45% 1,578,605
2020-04-07 2020-04-03 1.800 843,300 +98,000 0.44% 1,517,940
2020-04-06 2020-04-02 1.940 745,300 -74,400 0.39% 1,445,882
2020-04-03 2020-04-01 1.610 819,700 +19,600 0.43% 1,319,717
2020-04-02 2020-03-31 1.640 800,100 -12,150 0.42% 1,312,164
2020-04-01 2020-03-30 1.580 812,250 +6,900 0.43% 1,283,355
2020-03-31 2020-03-27 1.580 805,350 -40,150 0.42% 1,272,453
2020-03-30 2020-03-26 1.500 845,500 +17,500 0.44% 1,268,250
2020-03-27 2020-03-25 1.480 828,000 -13,800 0.43% 1,225,440
2020-03-25 2020-03-23 1.420 841,800 -3,000 0.44% 1,195,356
2020-03-24 2020-03-20 1.420 844,800 +11,000 0.44% 1,199,616
2020-03-20 2020-03-18 1.460 833,800 -16,850 0.44% 1,217,348
2020-03-19 2020-03-17 1.520 850,650 -10,000 0.45% 1,292,988
2020-03-16 2020-03-12 1.620 860,650 +10,000 0.45% 1,394,253
2020-03-13 2020-03-11 1.770 850,650 -12,000 0.45% 1,505,651
2020-03-12 2020-03-10 1.800 862,650 -2,600 0.45% 1,552,770
2020-03-11 2020-03-09 1.890 865,250 +5,500 0.45% 1,635,323
2020-03-10 2020-03-06 1.950 859,750 +5,350 0.45% 1,676,513
2020-03-09 2020-03-05 1.940 854,400 -5,000 0.45% 1,657,536
2020-03-06 2020-03-04 1.930 859,400 +20,000 0.45% 1,658,642
2020-03-05 2020-03-03 1.990 839,400 +2,450 0.44% 1,670,406
2020-03-03 2020-02-28 1.990 836,950 +60,000 0.44% 1,665,531
2020-03-02 2020-02-27 2.120 776,950 +10,000 0.41% 1,647,134
2020-02-28 2020-02-26 2.120 766,950 -300 0.40% 1,625,934
2020-02-27 2020-02-25 2.150 767,250 +91,250 0.40% 1,649,588
2020-02-26 2020-02-24 2.100 676,000 +3,800 0.35% 1,419,600
2020-02-25 2020-02-21 2.180 672,200 +83,050 0.35% 1,465,396
2020-02-24 2020-02-20 1.990 589,150 +11,600 0.31% 1,172,409
2020-02-20 2020-02-18 2.160 577,550 -5,000 0.30% 1,247,508
2020-02-19 2020-02-17 2.200 582,550 +22,000 0.31% 1,281,610
2020-02-18 2020-02-14 2.350 560,550 +21,000 0.29% 1,317,292
2020-02-17 2020-02-13 2.410 539,550 +3,000 0.28% 1,300,316
2020-02-14 2020-02-12 2.490 536,550 +9,250 0.28% 1,336,010
2020-02-13 2020-02-11 2.480 527,300 -29,650 0.28% 1,307,704
2020-02-12 2020-02-10 2.420 556,950 +41,800 0.29% 1,347,819
2020-02-11 2020-02-07 2.600 515,150 -37,450 0.27% 1,339,390
2020-02-10 2020-02-06 2.340 552,600 -3,000 0.29% 1,293,084
2020-02-07 2020-02-05 2.350 555,600 +10,300 0.29% 1,305,660
2020-02-06 2020-02-04 2.490 545,300 -12,800 0.29% 1,357,797
2020-02-05 2020-02-03 2.470 558,100 +22,250 0.29% 1,378,507
2020-02-04 2020-01-31 2.850 535,850 +40,450 0.28% 1,527,172
2020-02-03 2020-01-30 3.300 495,400 +269,800 0.26% 1,634,820
2020-01-31 2020-01-29 2.900 225,600 -18,000 0.12% 654,240
2020-01-29 2020-01-22 1.900 243,600 +10,000 0.13% 462,840
2020-01-15 2020-01-13 1.990 233,600 -4,000 0.12% 464,864
2020-01-14 2020-01-10 2.090 237,600 -3,000 0.12% 496,584
2020-01-13 2020-01-09 2.180 240,600 -18,300 0.13% 524,508
2020-01-10 2020-01-08 2.020 258,900 +11,300 0.14% 522,978
2020-01-09 2020-01-07 2.050 247,600 -5,000 0.13% 507,580
2020-01-08 2020-01-06 1.670 252,600 -19,900 0.13% 421,842
2020-01-06 2020-01-02 1.660 272,500 -3,000 0.14% 452,350
2020-01-03 2019-12-31 1.650 275,500 -41,100 0.14% 454,575
2020-01-02 2019-12-27 1.520 316,600 +2,000 0.17% 481,232
2019-12-30 2019-12-24 1.550 314,600 +70,000 0.17% 487,630
2019-12-27 2019-12-20 2.020 244,600 +14,000 0.13% 494,092
2019-12-23 2019-12-19 2.230 230,600 +11,650 0.12% 514,238
2019-12-20 2019-12-18 1.950 218,950 -37,000 0.11% 426,953
2019-12-19 2019-12-17 1.490 255,950 -2,000 0.13% 381,366
2019-12-18 2019-12-16 1.500 257,950 +25,000 0.14% 386,925
2019-12-17 2019-12-13 1.600 232,950 +10,000 0.12% 372,720
2019-12-16 2019-12-12 1.850 222,950 +2,000 0.12% 412,458
2019-12-09 2019-12-05 1.870 220,950 +4,000 0.12% 413,177
2019-12-04 2019-12-02 2.150 216,950 +4,000 0.11% 466,443
2019-11-29 2019-11-27 2.310 212,950 +8,000 0.11% 491,915
2019-11-28 2019-11-26 2.290 204,950 -3,950 0.11% 469,336
2019-11-22 2019-11-20 2.800 208,900 +6,000 0.11% 584,920
2019-11-12 2019-11-08 3.850 202,900 +8,600 0.11% 781,165
2019-11-08 2019-11-06 3.750 194,300 +7,000 0.10% 728,625
2019-11-05 2019-11-01 3.900 187,300 +6,000 0.10% 730,470
2019-10-28 2019-10-24 4.800 181,300 +2,950 0.10% 870,240
2019-10-15 2019-10-11 5.000 178,350 +5,000 0.09% 891,750
2019-09-23 2019-09-19 5.600 173,350 +6,000 0.09% 970,760
2019-09-20 2019-09-18 5.500 167,350 -700 0.09% 920,425
2019-08-30 2019-08-28 5.900 168,050 -4,000 0.09% 991,495
2019-08-21 2019-08-19 6.100 172,050 +2,500 0.09% 1,049,505
2019-08-20 2019-08-16 6.200 169,550 +1,200 0.09% 1,051,210
2019-08-13 2019-08-09 7.200 168,350 -1,300 0.09% 1,212,120
2019-07-31 2019-07-29 8.000 169,650 -650 0.09% 1,357,200
2019-07-22 2019-07-18 8.000 170,300 -5,000 0.09% 1,362,400
2019-07-19 2019-07-17 8.000 175,300 -5,000 0.09% 1,402,400
2019-07-16 2019-07-12 8.200 180,300 -1,050 0.09% 1,478,460
2019-07-15 2019-07-11 8.200 181,350 +1,000 0.10% 1,487,070
2019-06-27 2019-06-25 7.500 180,350 -2,000 0.09% 1,352,625
2019-06-25 2019-06-21 7.400 182,350 +2,000 0.10% 1,349,390
2019-06-24 2019-06-20 7.500 180,350 -2,000 0.09% 1,352,625
2019-05-16 2019-05-14 9.400 182,350 +2,000 0.11% 1,714,090
2019-05-15 2019-05-10 9.900 180,350 -20,000 0.11% 1,785,465
2019-05-14 2019-05-09 9.600 200,350 +1,000 0.12% 1,923,360
2019-05-10 2019-05-08 10.300 199,350 +14,200 0.12% 2,053,305
2019-05-09 2019-05-07 9.600 185,150 +300 0.12% 1,777,440
2019-05-08 2019-05-06 9.300 184,850 -4,000 0.12% 1,719,105
2019-05-07 2019-05-03 10.100 188,850 +8,300 0.12% 1,907,385
2019-05-06 2019-05-02 9.100 180,550 -5,000 0.11% 1,643,005
2019-05-02 2019-04-29 8.300 185,550 -17,000 0.12% 1,540,065
2019-04-30 2019-04-26 7.200 202,550 -3,000 0.13% 1,458,360
2019-04-23 2019-04-17 7.200 205,550 -3,000 0.13% 1,479,960
2019-04-18 2019-04-16 7.000 208,550 +5,000 0.13% 1,459,850
2019-04-17 2019-04-15 6.900 203,550 +9,900 0.13% 1,404,495
2019-04-16 2019-04-12 6.900 193,650 -2,400 0.12% 1,336,185
2019-04-15 2019-04-11 6.900 196,050 +1,500 0.12% 1,352,745
2019-04-12 2019-04-10 6.900 194,550 +2,900 0.12% 1,342,395
2019-04-11 2019-04-09 7.200 191,650 +1,000 0.12% 1,379,880
2019-04-10 2019-04-08 7.200 190,650 -4,000 0.12% 1,372,680
2019-04-09 2019-04-04 7.200 194,650 -900 0.12% 1,401,480
2019-04-08 2019-04-03 7.100 195,550 -3,950 0.12% 1,388,405
2019-04-03 2019-04-01 6.200 199,500 +10,600 0.12% 1,236,900
2019-03-29 2019-03-27 7.500 188,900 +2,700 0.12% 1,416,750
2019-03-28 2019-03-26 7.600 186,200 +7,500 0.12% 1,415,120
2019-03-22 2019-03-20 7.800 178,700 -2,600 0.11% 1,393,860
2019-03-19 2019-03-15 7.500 181,300 -1,400 0.11% 1,359,750
2019-03-18 2019-03-14 7.600 182,700 +4,000 0.11% 1,388,520
2019-03-08 2019-03-06 7.900 178,700 -3,000 0.11% 1,411,730
2019-03-06 2019-03-04 7.500 181,700 -6,000 0.11% 1,362,750
2019-03-05 2019-03-01 7.300 187,700 -2,000 0.12% 1,370,210
2019-03-01 2019-02-27 7.300 189,700 +2,000 0.12% 1,384,810
2019-02-28 2019-02-26 7.400 187,700 +8,550 0.12% 1,388,980
2019-02-27 2019-02-25 7.400 179,150 +3,000 0.11% 1,325,710
2019-02-20 2019-02-18 7.800 176,150 -2,000 0.11% 1,373,970
2019-02-12 2019-02-08 7.900 178,150 -3,000 0.11% 1,407,385
2019-02-11 2019-02-04 7.500 181,150 -3,500 0.11% 1,358,625
2019-01-22 2019-01-18 8.000 184,650 +1,200 0.11% 1,477,200
2019-01-17 2019-01-15 8.100 183,450 +2,000 0.11% 1,485,945
2019-01-09 2019-01-07 8.200 181,450 +3,500 0.11% 1,487,890
2018-12-14 2018-12-12 9.100 177,950 +1,000 0.11% 1,619,345
2018-12-13 2018-12-11 8.800 176,950 -2,000 0.11% 1,557,160
2018-12-12 2018-12-10 9.000 178,950 -5,000 0.11% 1,610,550
2018-12-10 2018-12-06 9.700 183,950 -850 0.11% 1,784,315
2018-12-06 2018-12-04 10.500 184,800 +2,000 0.12% 1,940,400
2018-11-21 2018-11-19 11.100 182,800 +3,900 0.11% 2,029,080
2018-11-12 2018-11-08 12.400 178,900 +100 0.11% 2,218,360
2018-11-06 2018-11-02 11.800 178,800 +1,800 0.11% 2,109,840
2018-11-05 2018-11-01 11.600 177,000 +2,000 0.11% 2,053,200
2018-11-02 2018-10-31 11.700 175,000 -2,000 0.11% 2,047,500
2018-10-29 2018-10-25 11.800 177,000 -3,000 0.11% 2,088,600
2018-10-26 2018-10-24 12.000 180,000 -2,000 0.11% 2,160,000
2018-10-25 2018-10-23 11.800 182,000 -3,000 0.11% 2,147,600
2018-10-24 2018-10-22 12.200 185,000 +200 0.12% 2,257,000
2018-10-18 2018-10-15 13.600 184,800 -6,000 0.12% 2,513,280
2018-10-15 2018-10-11 13.900 190,800 -1,000 0.12% 2,652,120
2018-10-12 2018-10-10 14.400 191,800 -1,000 0.12% 2,761,920
2018-10-09 2018-10-05 14.500 192,800 -4,000 0.12% 2,795,600
2018-09-28 2018-09-26 14.800 196,800 +550 0.12% 2,912,640
2018-09-17 2018-09-13 14.700 196,250 -3,250 0.12% 2,884,875
2018-09-06 2018-09-04 15.000 199,500 +2,000 0.12% 2,992,500
2018-09-04 2018-08-31 15.000 197,500 -6,200 0.12% 2,962,500
2018-08-31 2018-08-29 14.800 203,700 +1,000 0.13% 3,014,760
2018-08-30 2018-08-28 15.300 202,700 -2,000 0.13% 3,101,310
2018-08-24 2018-08-22 15.400 204,700 -1,000 0.13% 3,152,380
2018-08-23 2018-08-21 15.700 205,700 -1,050 0.13% 3,229,490
2018-08-22 2018-08-20 15.200 206,750 +2,000 0.13% 3,142,600
2018-08-20 2018-08-16 15.100 204,750 -3,400 0.13% 3,091,725
2018-08-17 2018-08-15 15.200 208,150 +1,400 0.13% 3,163,880
2018-08-16 2018-08-14 15.800 206,750 -3,000 0.13% 3,266,650
2018-08-15 2018-08-13 15.800 209,750 +2,000 0.13% 3,314,050
2018-08-14 2018-08-10 16.000 207,750 +1,800 0.13% 3,324,000
2018-08-06 2018-08-02 16.400 205,950 -1,000 0.13% 3,377,580
2018-08-03 2018-08-01 16.800 206,950 +2,050 0.13% 3,476,760
2018-08-01 2018-07-30 17.200 204,900 -3,000 0.13% 3,524,280
2018-07-27 2018-07-25 17.100 207,900 +1,200 0.13% 3,555,090
2018-07-25 2018-07-23 16.900 206,700 -1,000 0.13% 3,493,230
2018-07-24 2018-07-20 16.500 207,700 -1,250 0.13% 3,427,050
2018-07-23 2018-07-19 16.700 208,950 +1,500 0.13% 3,489,465
2018-07-20 2018-07-18 16.700 207,450 +1,000 0.13% 3,464,415
2018-07-19 2018-07-17 16.600 206,450 -1,000 0.13% 3,427,070
2018-07-17 2018-07-13 16.600 207,450 +1,000 0.13% 3,443,670
2018-07-16 2018-07-12 16.600 206,450 -100 0.13% 3,427,070
2018-07-13 2018-07-11 16.500 206,550 -1,000 0.13% 3,408,075
2018-07-11 2018-07-09 16.850 207,550 +3,100 0.13% 3,497,218
2018-07-10 2018-07-06 16.654 204,450 -3,226 0.13% 3,404,925
2018-07-09 2018-07-05 16.654 207,676 -2,552 0.13% 3,458,651
2018-07-06 2018-07-04 16.458 210,228 -2,654 0.13% 3,459,962
2018-07-05 2018-07-03 16.850 212,882 -27,612 0.13% 3,587,062
2018-07-04 2018-06-29 17.536 240,494 +27,612 0.15% 4,217,244
2018-07-03 2018-06-28 17.046 212,882 -56,653 0.13% 3,628,772
2018-06-29 2018-06-27 17.340 269,535 -1,633 0.16% 4,673,690
2018-06-27 2018-06-25 17.928 271,168 +102 0.17% 4,861,396
2018-06-26 2018-06-22 18.124 271,066 +3,062 0.17% 4,912,677
2018-06-25 2018-06-21 17.928 268,004 +2,042 0.16% 4,804,673
2018-06-22 2018-06-20 17.830 265,962 -715 0.16% 4,742,010
2018-06-21 2018-06-19 17.340 266,677 -21,130 0.16% 4,624,133
2018-06-20 2018-06-15 18.613 287,807 -28,326 0.18% 5,357,059
2018-06-19 2018-06-14 19.005 316,133 -2,552 0.19% 6,008,181
2018-06-15 2018-06-13 19.495 318,685 +1,531 0.19% 6,212,783
2018-06-14 2018-06-12 20.181 317,154 -1,020 0.19% 6,400,426
2018-06-13 2018-06-11 20.181 318,174 +2,143 0.19% 6,421,010
2018-06-12 2018-06-08 20.083 316,031 -2,858 0.19% 6,346,803
2018-06-11 2018-06-07 20.377 318,889 +29,296 0.19% 6,497,920
2018-06-08 2018-06-06 20.377 289,593 +7,860 0.18% 5,900,962
2018-06-07 2018-06-05 20.671 281,733 +56,653 0.17% 5,823,601
2018-06-06 2018-06-04 21.160 225,080 +6,890 0.14% 4,762,797
2018-06-04 2018-05-31 21.063 218,190 -3,573 0.13% 4,595,627
2018-06-01 2018-05-30 20.671 221,763 -306 0.14% 4,583,983
2018-05-31 2018-05-29 20.769 222,069 -35,676 0.14% 4,612,063
2018-05-30 2018-05-28 21.454 257,745 +6,533 0.16% 5,529,754
2018-05-29 2018-05-25 20.279 251,212 -6,635 0.15% 5,094,273
2018-05-28 2018-05-24 20.279 257,847 +2,246 0.16% 5,228,822
2018-05-25 2018-05-23 20.279 255,601 +7,247 0.16% 5,183,276
2018-05-24 2018-05-21 21.063 248,354 -3,674 0.15% 5,230,956
2018-05-23 2018-05-18 21.454 252,028 -613 0.16% 5,407,100
2018-05-21 2018-05-17 21.160 252,641 +39,045 0.16% 5,346,001
2018-05-18 2018-05-16 21.160 213,596 +40,371 0.13% 4,519,791
2018-05-17 2018-05-15 19.201 173,225 -1,225 0.11% 3,326,121
2018-05-15 2018-05-11 18.613 174,450 +1,021 0.11% 3,247,103
2018-05-11 2018-05-09 18.417 173,429 -306 0.11% 3,194,119
2018-05-09 2018-05-07 18.319 173,735 +4,593 0.11% 3,182,734
2018-05-07 2018-05-03 18.907 169,142 +2,042 0.10% 3,198,013
2018-05-04 2018-05-02 18.907 167,100 +6,124 0.10% 3,159,404
2018-05-03 2018-04-30 19.103 160,976 -9,187 0.10% 3,075,156
2018-05-02 2018-04-27 19.201 170,163 +2,042 0.11% 3,267,327
2018-04-30 2018-04-26 18.809 168,121 -1,021 0.10% 3,162,239
2018-04-26 2018-04-24 19.691 169,142 -1,531 0.10% 3,330,573
2018-04-25 2018-04-23 19.201 170,673 -36,748 0.11% 3,277,120
2018-04-24 2018-04-20 20.083 207,421 +16,077 0.13% 4,165,605
2018-04-23 2018-04-19 20.377 191,344 +48,487 0.12% 3,898,968
2018-04-20 2018-04-18 20.377 142,857 -39,912 0.09% 2,910,961
2018-04-19 2018-04-17 21.063 182,769 -1,021 0.11% 3,849,572
2018-04-18 2018-04-16 21.748 183,790 -10,667 0.11% 3,997,112
2018-04-17 2018-04-13 22.336 194,457 +33,073 0.12% 4,343,401
2018-04-16 2018-04-12 23.316 161,384 -3,930 0.10% 3,762,781
2018-04-13 2018-04-11 20.671 165,314 +7,401 0.10% 3,417,146
2018-04-12 2018-04-10 21.356 157,913 +11,943 0.10% 3,372,452
2018-04-11 2018-04-09 19.691 145,970 +33,124 0.09% 2,874,294
2018-04-09 2018-04-04 18.711 112,846 +4,134 0.07% 2,111,500
2018-04-06 2018-04-03 18.124 108,712 -1,021 0.07% 1,970,247
2018-04-04 2018-03-29 18.417 109,733 -3,062 0.07% 2,021,001
2018-04-03 2018-03-28 18.809 112,795 -3,777 0.07% 2,121,595
2018-03-29 2018-03-27 17.634 116,572 +1,021 0.07% 2,055,598
2018-03-28 2018-03-26 17.144 115,551 +408 0.07% 1,980,994
2018-03-27 2018-03-23 16.948 115,143 -5,104 0.07% 1,951,440
2018-03-23 2018-03-21 17.242 120,247 -1,021 0.08% 2,073,282
2018-03-22 2018-03-20 17.634 121,268 +2,042 0.08% 2,138,406
2018-03-16 2018-03-14 17.144 119,226 -1,021 0.07% 2,043,998
2018-03-14 2018-03-12 17.536 120,247 -1,021 0.08% 2,108,622
2018-03-12 2018-03-08 16.752 121,268 +1,021 0.08% 2,031,486
2018-03-08 2018-03-06 16.948 120,247 +306 0.08% 2,037,942
2018-02-05 2018-02-01 17.438 119,941 +5,104 0.08% 2,091,506
2018-02-02 2018-01-31 17.438 114,837 -1,021 0.07% 2,002,504
2018-01-16 2018-01-12 19.495 115,858 +613 0.07% 2,258,658
2018-01-09 2018-01-05 18.907 115,245 +1,021 0.07% 2,178,968
2018-01-08 2018-01-04 19.691 114,224 +408 0.07% 2,249,183
2018-01-04 2018-01-02 19.789 113,816 -510 0.07% 2,252,300
2017-12-15 2017-12-13 17.928 114,326 -1,429 0.07% 2,049,593
2017-12-14 2017-12-12 18.026 115,755 +2,041 0.07% 2,086,551
2017-11-28 2017-11-24 19.593 113,714 +1,429 0.07% 2,228,001
2017-11-17 2017-11-15 20.083 112,285 +613 0.07% 2,255,003
2017-11-10 2017-11-08 21.160 111,672 +1,020 0.07% 2,363,031
2017-10-26 2017-10-24 21.356 110,652 +1,021 0.07% 2,363,128
2017-10-17 2017-10-13 21.063 109,631 -2,041 0.07% 2,309,103
2017-10-13 2017-10-11 20.573 111,672 +1,020 0.07% 2,297,392
2017-10-11 2017-10-09 20.573 110,652 -1,020 0.07% 2,276,408
2017-10-10 2017-10-06 19.789 111,672 -1,021 0.07% 2,209,872
2017-10-06 2017-10-03 19.593 112,693 -7,656 0.07% 2,207,997
2017-10-04 2017-09-29 19.985 120,349 -1,123 0.08% 2,405,161
2017-10-03 2017-09-28 19.397 121,472 +12,045 0.08% 2,356,204
2017-09-26 2017-09-22 19.495 109,427 +23,427 0.07% 2,133,286
2017-09-22 2017-09-20 19.985 86,000 -1,327 0.05% 1,718,700
2017-09-21 2017-09-19 19.691 87,327 -1,021 0.05% 1,719,555
2017-09-20 2017-09-18 18.907 88,348 -204 0.06% 1,670,419
2017-09-19 2017-09-15 19.397 88,552 -2,041 0.06% 1,717,651
2017-09-18 2017-09-14 19.103 90,593 -3,879 0.06% 1,730,616
2017-09-15 2017-09-13 18.417 94,472 -1,021 0.06% 1,739,933
2017-09-14 2017-09-12 18.613 95,493 -7,146 0.06% 1,777,447
2017-09-13 2017-09-11 17.928 102,639 +16,741 0.06% 1,840,073
2017-09-01 2017-08-30 17.144 85,898 +4,185 0.05% 1,472,626
2017-08-10 2017-08-08 17.340 81,713 -3,062 0.05% 1,416,889
2017-08-09 2017-08-07 17.242 84,775 -6,125 0.05% 1,461,679
2017-07-27 2017-07-25 16.948 90,900 +102 0.06% 1,540,570
2017-07-13 2017-07-11 17.732 90,798 -2,041 0.06% 1,610,002
2017-07-11 2017-07-07 17.340 92,839 -1,735 0.06% 1,609,812
2017-07-10 2017-07-06 17.144 94,574 -1,532 0.06% 1,621,367
2017-07-05 2017-07-03 16.262 96,106 +1,532 0.06% 1,562,896
2017-06-08 2017-06-06 17.091 94,574 -1,379 0.06% 1,616,335
2017-06-05 2017-06-01 17.187 95,953 -52 0.06% 1,649,168
2017-05-31 2017-05-26 17.284 96,005 -2,019 0.06% 1,659,332
2017-05-04 2017-04-28 16.511 98,024 -1,036 0.06% 1,618,508
2017-04-28 2017-04-26 16.704 99,060 -1,036 0.06% 1,654,744
2017-04-27 2017-04-25 16.704 100,096 -2,641 0.06% 1,672,050
2017-04-21 2017-04-19 16.608 102,737 +1,450 0.06% 1,706,246
2017-04-19 2017-04-13 17.380 101,287 -2,071 0.06% 1,760,405
2017-04-12 2017-04-10 17.380 103,358 -1,554 0.06% 1,796,400
2017-04-11 2017-04-07 17.284 104,912 -5,074 0.07% 1,813,279
2017-04-06 2017-04-03 16.608 109,986 -1,036 0.07% 1,826,637
2017-04-03 2017-03-30 16.801 111,022 -1,035 0.07% 1,865,283
2017-03-29 2017-03-27 16.222 112,057 -518 0.07% 1,817,752
2017-03-24 2017-03-22 17.091 112,575 -1,968 0.07% 1,923,984
2017-03-23 2017-03-21 16.511 114,543 +2,278 0.07% 1,891,259
2017-03-21 2017-03-17 16.318 112,265 +1,243 0.07% 1,831,966
2017-03-17 2017-03-15 16.318 111,022 +5,178 0.07% 1,811,682
2017-03-16 2017-03-14 16.898 105,844 +2,693 0.07% 1,788,507
2017-03-15 2017-03-13 16.898 103,151 -3,003 0.06% 1,743,002
2017-03-14 2017-03-10 16.415 106,154 +310 0.07% 1,742,495
2017-03-13 2017-03-09 16.898 105,844 -932 0.07% 1,788,507
2017-03-10 2017-03-08 17.284 106,776 +622 0.07% 1,845,496
2017-03-09 2017-03-07 17.187 106,154 +6,006 0.07% 1,824,495
2017-03-08 2017-03-06 17.573 100,148 +8,907 0.06% 1,759,949
2017-03-07 2017-03-03 16.318 91,241 +4,971 0.06% 1,488,892
2017-02-24 2017-02-22 16.125 86,270 +5,178 0.05% 1,391,114
2017-02-17 2017-02-15 16.318 81,092 -6,213 0.05% 1,323,278
2017-02-16 2017-02-14 16.125 87,305 +1,035 0.05% 1,407,803
2017-02-15 2017-02-13 15.932 86,270 -1,035 0.05% 1,374,454
2017-02-14 2017-02-10 15.546 87,305 +1,035 0.05% 1,357,223
2017-02-08 2017-02-06 15.160 86,270 +5,178 0.05% 1,307,813
2017-02-02 2017-01-27 15.932 81,092 -2,071 0.05% 1,291,958
2017-01-26 2017-01-24 15.449 83,163 -1,035 0.05% 1,284,803
2017-01-23 2017-01-19 15.449 84,198 +2,071 0.05% 1,300,793
2017-01-18 2017-01-16 15.449 82,127 +2,071 0.05% 1,268,797
2017-01-16 2017-01-12 15.546 80,056 -1,036 0.05% 1,244,532
2017-01-11 2017-01-09 15.835 81,092 +1,036 0.05% 1,284,128
2017-01-10 2017-01-06 15.449 80,056 -1,036 0.05% 1,236,802
2017-01-06 2017-01-04 16.318 81,092 +1,554 0.05% 1,323,278
2017-01-05 2017-01-03 14.387 79,538 -1,036 0.05% 1,144,319
2016-12-20 2016-12-16 14.773 80,574 -4,142 0.05% 1,190,345
2016-12-19 2016-12-15 14.966 84,716 -19,988 0.05% 1,267,896
2016-12-16 2016-12-14 12.359 104,704 +24,130 0.06% 1,294,075
2016-11-02 2016-10-31 17.284 80,574 +1,036 0.05% 1,392,625
2016-09-28 2016-09-26 18.925 79,538 -621 0.05% 1,505,279
2016-09-19 2016-09-14 19.408 80,159 +5,178 0.05% 1,555,732
2016-09-08 2016-09-06 20.567 74,981 -11,548 0.05% 1,542,116
2016-08-23 2016-08-19 20.374 86,529 -362 0.05% 1,762,911
2016-08-22 2016-08-18 20.277 86,891 -2,071 0.05% 1,761,897
2016-08-17 2016-08-15 19.794 88,962 -2,072 0.06% 1,760,941
2016-07-28 2016-07-26 19.408 91,034 -518 0.06% 1,766,794
2016-07-21 2016-07-19 18.829 91,552 +11,393 0.06% 1,723,808
2016-07-20 2016-07-18 19.312 80,159 -11,237 0.05% 1,547,992
2016-07-14 2016-07-12 18.829 91,396 -3,107 0.06% 1,720,870
2016-07-11 2016-07-07 18.153 94,503 +2,071 0.06% 1,715,496
2016-07-07 2016-07-05 17.960 92,432 +8,285 0.06% 1,660,052
2016-07-05 2016-06-30 18.442 84,147 +2,072 0.05% 1,551,881
2016-06-30 2016-06-28 18.539 82,075 -8,286 0.05% 1,521,593
2016-06-24 2016-06-22 16.801 90,361 +3,107 0.06% 1,518,157
2016-06-20 2016-06-16 18.539 87,254 +6,214 0.05% 1,617,607
2016-06-17 2016-06-15 19.022 81,040 -6,939 0.05% 1,541,530
2016-06-16 2016-06-14 18.829 87,979 +2,072 0.05% 1,656,533
2016-06-03 2016-06-01 19.601 85,907 +3,107 0.05% 1,683,879
2016-05-31 2016-05-27 20.178 82,800 -406 0.05% 1,670,753
2016-05-27 2016-05-25 20.082 83,206 -208 0.05% 1,670,950
2016-05-26 2016-05-24 19.602 83,414 -1,561 0.05% 1,635,053
2016-05-24 2016-05-20 21.043 84,975 +4,787 0.05% 1,788,125
2016-05-23 2016-05-19 21.619 80,188 +3,642 0.05% 1,733,623
2016-05-20 2016-05-18 22.676 76,546 -9,939 0.05% 1,735,790
2016-05-06 2016-05-04 21.619 86,485 -1,040 0.05% 1,869,760
2016-04-25 2016-04-21 21.716 87,525 -729 0.05% 1,900,655
2016-04-21 2016-04-19 21.523 88,254 +833 0.05% 1,899,525
2016-04-15 2016-04-13 21.235 87,421 +728 0.05% 1,856,396
2016-04-12 2016-04-08 21.812 86,693 -1,769 0.05% 1,890,917
2016-04-08 2016-04-06 21.523 88,462 -2,081 0.05% 1,904,002
2016-04-07 2016-04-05 21.523 90,543 +1,040 0.06% 1,948,792
2016-04-06 2016-04-01 21.331 89,503 -624 0.06% 1,909,208
2016-04-01 2016-03-30 21.043 90,127 -1,041 0.06% 1,896,539
2016-03-29 2016-03-23 21.427 91,168 +1,041 0.06% 1,953,484
2016-03-18 2016-03-16 20.947 90,127 +2,081 0.06% 1,887,879
2016-03-17 2016-03-15 21.043 88,046 +729 0.05% 1,852,748
2016-03-16 2016-03-14 21.427 87,317 -677 0.05% 1,870,968
2016-02-23 2016-02-19 20.466 87,994 +521 0.05% 1,800,924
2016-02-22 2016-02-18 20.851 87,473 -521 0.05% 1,823,881
2016-02-16 2016-02-12 18.449 87,994 -1,040 0.05% 1,623,368
2016-02-05 2016-02-03 19.506 89,034 -3,122 0.05% 1,736,659
2016-02-02 2016-01-29 19.121 92,156 -2,915 0.06% 1,762,136
2016-02-01 2016-01-28 19.025 95,071 -1,040 0.06% 1,808,739
2016-01-25 2016-01-21 21.523 96,111 -104 0.06% 2,068,634
2016-01-13 2016-01-11 21.716 96,215 -1,665 0.06% 2,089,363
2015-12-28 2015-12-22 22.676 97,880 -2,082 0.06% 2,219,569
2015-12-15 2015-12-11 21.235 99,962 -520 0.06% 2,122,706
2015-12-14 2015-12-10 21.139 100,482 -521 0.06% 2,124,093
2015-12-11 2015-12-09 21.043 101,003 -2,081 0.06% 2,125,402
2015-12-09 2015-12-07 21.043 103,084 -5,204 0.06% 2,169,192
2015-12-07 2015-12-03 21.043 108,288 +8,326 0.07% 2,278,700
2015-12-04 2015-12-02 21.139 99,962 +2,082 0.06% 2,113,101
2015-12-02 2015-11-30 19.025 97,880 +5,203 0.06% 1,862,181
2015-11-24 2015-11-20 19.698 92,677 -312 0.06% 1,825,528
2015-11-23 2015-11-19 20.274 92,989 +2,081 0.06% 1,885,284
2015-11-13 2015-11-11 20.947 90,908 -2,289 0.06% 1,904,238
2015-11-10 2015-11-06 21.523 93,197 -3,122 0.06% 2,005,915
2015-11-06 2015-11-04 19.217 96,319 -3,331 0.06% 1,850,992
2015-11-03 2015-10-30 18.449 99,650 +1,041 0.06% 1,838,405
2015-10-27 2015-10-23 19.217 98,609 -2,862 0.06% 1,895,000
2015-10-26 2015-10-22 19.121 101,471 -1,041 0.06% 1,940,250
2015-10-22 2015-10-19 18.929 102,512 -3,122 0.06% 1,940,455
2015-10-19 2015-10-15 18.545 105,634 +1,041 0.07% 1,958,951
2015-09-23 2015-09-21 17.488 104,593 -2,082 0.06% 1,829,097
2015-09-22 2015-09-18 18.064 106,675 -2,341 0.07% 1,927,006
2015-09-16 2015-09-14 17.296 109,016 -3,643 0.07% 1,885,495
2015-09-11 2015-09-09 17.296 112,659 -1,041 0.07% 1,948,503
2015-09-08 2015-09-04 15.182 113,700 -4,631 0.07% 1,726,157
2015-09-02 2015-08-31 16.046 118,331 -1,041 0.07% 1,898,793
2015-09-01 2015-08-28 16.239 119,372 -1,040 0.07% 1,938,438
2015-08-31 2015-08-27 15.758 120,412 +1,040 0.07% 1,897,476
2015-08-25 2015-08-21 15.182 119,372 +1,562 0.07% 1,812,267
2015-08-24 2015-08-20 16.046 117,810 +7,493 0.07% 1,890,433
2015-08-21 2015-08-19 17.584 110,317 +1,041 0.07% 1,939,797
2015-08-20 2015-08-18 19.025 109,276 -5,204 0.07% 2,078,991
2015-08-18 2015-08-14 19.409 114,480 -3,851 0.07% 2,221,998
2015-08-14 2015-08-12 17.776 118,331 +4,163 0.07% 2,103,453
2015-08-13 2015-08-11 18.929 114,168 +1,041 0.07% 2,161,092
2015-08-12 2015-08-10 18.929 113,127 +2,081 0.07% 2,141,387
2015-08-11 2015-08-07 17.968 111,046 +2,082 0.07% 1,995,295
2015-08-07 2015-08-05 18.737 108,964 -1,041 0.07% 2,041,645
2015-07-31 2015-07-29 18.641 110,005 +2,081 0.07% 2,050,580
2015-07-30 2015-07-28 18.449 107,924 +2,082 0.07% 1,991,049
2015-07-21 2015-07-17 19.890 105,842 -6,244 0.07% 2,105,189
2015-07-17 2015-07-15 19.698 112,086 +7,285 0.07% 2,207,841
2015-07-16 2015-07-14 20.466 104,801 +4,579 0.06% 2,144,903
2015-07-15 2015-07-13 20.563 100,222 -3,122 0.06% 2,060,817
2015-07-14 2015-07-10 19.890 103,344 +5,307 0.06% 2,055,504
2015-07-13 2015-07-09 18.641 98,037 -9,887 0.06% 1,827,487
2015-07-10 2015-07-08 15.566 107,924 +7,077 0.07% 1,679,947
2015-07-09 2015-07-07 18.256 100,847 -21,855 0.06% 1,841,108
2015-07-08 2015-07-06 16.815 122,702 +6,245 0.08% 2,063,252
2015-06-16 2015-06-12 25.943 116,457 -1,041 0.09% 3,021,287
2015-06-15 2015-06-11 24.983 117,498 +1,041 0.09% 2,935,394
2015-06-11 2015-06-09 26.039 116,457 -2,602 0.09% 3,032,477
2015-06-10 2015-06-08 25.943 119,059 +3,122 0.09% 3,088,792
2015-06-09 2015-06-05 27.481 115,937 -833 0.09% 3,186,036
2015-06-08 2015-06-04 28.057 116,770 +10,928 0.09% 3,276,248
2015-06-05 2015-06-03 28.057 105,842 +728 0.08% 2,969,638
2015-06-04 2015-06-02 29.114 105,114 +1,353 0.08% 3,060,313
2015-06-03 2015-06-01 30.075 103,761 +1,249 0.08% 3,120,622
2015-06-02 2015-05-29 28.922 102,512 -2,081 0.08% 2,964,858
2015-06-01 2015-05-28 28.057 104,593 +5,203 0.08% 2,934,595
2015-05-29 2015-05-27 28.249 99,390 +4,840 0.07% 2,807,713
2015-05-28 2015-05-26 26.520 94,550 -21,960 0.07% 2,507,456
2015-05-27 2015-05-22 21.235 116,510 +9,367 0.09% 2,474,105
2015-05-26 2015-05-21 21.716 107,143 -21,855 0.08% 2,326,670
2015-05-22 2015-05-20 21.139 128,998 +7,805 0.10% 2,726,894
2015-05-20 2015-05-18 22.100 121,193 +2,602 0.09% 2,678,354
2015-05-14 2015-05-12 19.217 118,591 +7,285 0.09% 2,279,000
2015-05-12 2015-05-08 19.217 111,306 -2,498 0.08% 2,139,002
2015-05-06 2015-05-04 19.313 113,804 -1,040 0.08% 2,197,942
2015-05-05 2015-04-30 19.409 114,844 -261 0.08% 2,229,063
2015-05-04 2015-04-29 19.217 115,105 -2,081 0.09% 2,212,009
2015-04-29 2015-04-27 19.313 117,186 +1,041 0.09% 2,263,260
2015-04-24 2015-04-22 19.698 116,145 -2,602 0.09% 2,287,795
2015-04-23 2015-04-21 19.025 118,747 -3,955 0.09% 2,259,178
2015-04-22 2015-04-20 19.121 122,702 +5,828 0.09% 2,346,213
2015-04-21 2015-04-17 20.082 116,874 -2,081 0.09% 2,347,074
2015-04-20 2015-04-16 19.698 118,955 -9,367 0.09% 2,343,145
2015-04-17 2015-04-15 19.121 128,322 +14,570 0.09% 2,453,674
2015-04-16 2015-04-14 20.947 113,752 -1,040 0.08% 2,382,748
2015-04-15 2015-04-13 21.427 114,792 +3,122 0.08% 2,459,683
2015-04-14 2015-04-10 20.947 111,670 -1,665 0.08% 2,339,137
2015-04-13 2015-04-09 20.851 113,335 +1,249 0.08% 2,363,124
2015-04-10 2015-04-08 20.563 112,086 -9,887 0.08% 2,304,771
2015-04-09 2015-04-02 18.353 121,973 -7,285 0.09% 2,238,513
2015-04-08 2015-04-01 17.488 129,258 -4,372 0.10% 2,260,432
2015-04-02 2015-03-31 18.641 133,630 -1,977 0.10% 2,490,969
2015-04-01 2015-03-30 18.256 135,607 +1,041 0.10% 2,475,702
2015-03-31 2015-03-27 18.160 134,566 +2,602 0.10% 2,443,767
2015-03-30 2015-03-26 17.199 131,964 -7,285 0.10% 2,269,714
2015-03-27 2015-03-25 17.488 139,249 +1,196 0.10% 2,435,152
2015-03-26 2015-03-24 16.335 138,053 -4,475 0.10% 2,255,056
2015-03-25 2015-03-23 15.182 142,528 +2,290 0.11% 2,163,814
2015-03-23 2015-03-19 14.221 140,238 -2,082 0.10% 1,994,298
2015-03-18 2015-03-16 13.548 142,320 -3,850 0.11% 1,928,181
2015-03-17 2015-03-13 13.548 146,170 -3,435 0.11% 1,980,341
2015-03-16 2015-03-12 14.029 149,605 -10,979 0.11% 2,098,754
2015-03-13 2015-03-11 13.068 160,584 -18,161 0.12% 2,098,475
2015-03-12 2015-03-10 13.260 178,745 -1,041 0.13% 2,370,149
2015-03-11 2015-03-09 12.972 179,786 +729 0.13% 2,332,127
2015-03-10 2015-03-06 12.683 179,057 -2,082 0.13% 2,271,056
2015-03-05 2015-03-03 12.011 181,139 -1,040 0.13% 2,175,628
2015-02-27 2015-02-25 11.434 182,179 -625 0.13% 2,083,089
2015-02-25 2015-02-23 11.723 182,804 -1,041 0.14% 2,142,931
2015-02-10 2015-02-06 12.011 183,845 -2,081 0.14% 2,208,129
2015-02-09 2015-02-05 12.107 185,926 -1,041 0.14% 2,250,989
2015-01-30 2015-01-28 11.626 186,967 -2,081 0.14% 2,173,767
2015-01-29 2015-01-27 11.530 189,048 -2,082 0.14% 2,179,797
2015-01-27 2015-01-23 11.242 191,130 -1,040 0.14% 2,148,708
2015-01-23 2015-01-21 11.050 192,170 +2,081 0.14% 2,123,470
2015-01-06 2015-01-02 11.819 190,089 -2,081 0.17% 2,246,595
2015-01-05 2014-12-31 12.203 192,170 -3,123 0.17% 2,345,049
2014-12-30 2014-12-24 11.530 195,293 -3,122 0.17% 2,251,804
2014-12-22 2014-12-18 12.299 198,415 -12,749 0.18% 2,440,322
2014-12-19 2014-12-17 11.626 211,164 -3,122 0.19% 2,455,093
2014-12-18 2014-12-16 11.434 214,286 -4,891 0.19% 2,450,211
2014-12-17 2014-12-15 11.723 219,177 -1,561 0.19% 2,569,316
2014-12-16 2014-12-12 10.473 220,738 -677 0.20% 2,311,885
2014-12-15 2014-12-11 10.281 221,415 -12,489 0.20% 2,276,426
2014-12-12 2014-12-10 10.377 233,904 -2,029 0.21% 2,427,303
2014-12-11 2014-12-09 10.281 235,933 -2,862 0.21% 2,425,689
2014-12-09 2014-12-05 9.897 238,795 +5,932 0.21% 2,363,334
2014-12-08 2014-12-04 9.897 232,863 +10,407 0.21% 2,304,625
2014-12-05 2014-12-03 10.954 222,456 +7,025 0.20% 2,436,754
2014-12-03 2014-12-01 10.089 215,431 -7,753 0.19% 2,173,502
2014-12-02 2014-11-28 10.473 223,184 +1,041 0.20% 2,337,503
2014-12-01 2014-11-27 10.089 222,143 +3,122 0.20% 2,241,220
2014-11-25 2014-11-21 10.570 219,021 +11,968 0.19% 2,314,947
2014-11-21 2014-11-19 11.242 207,053 -2,342 0.18% 2,327,716
2014-11-20 2014-11-18 11.242 209,395 -10,407 0.19% 2,354,045
2014-11-18 2014-11-14 11.626 219,802 +2,082 0.20% 2,555,522
2014-11-17 2014-11-13 11.530 217,720 -3,123 0.19% 2,510,396
2014-11-13 2014-11-11 11.338 220,843 +3,123 0.20% 2,503,965
2014-11-10 2014-11-06 12.011 217,720 -1,041 0.19% 2,614,996
2014-11-07 2014-11-05 11.819 218,761 -1,041 0.19% 2,585,459
2014-11-06 2014-11-04 12.299 219,802 -2,081 0.20% 2,703,362
2014-11-05 2014-11-03 12.299 221,883 -4,163 0.20% 2,728,957
2014-11-04 2014-10-31 12.107 226,046 -2,082 0.20% 2,736,718
2014-10-31 2014-10-29 12.203 228,128 -2,081 0.20% 2,783,844
2014-10-30 2014-10-28 12.299 230,209 +4,163 0.20% 2,831,359
2014-10-29 2014-10-27 12.107 226,046 -4,163 0.20% 2,736,718
2014-10-28 2014-10-24 12.491 230,209 +1,041 0.20% 2,875,599
2014-10-27 2014-10-23 12.203 229,168 +7,753 0.20% 2,796,535
2014-10-24 2014-10-22 12.587 221,415 +17,068 0.20% 2,787,026
2014-10-23 2014-10-21 12.876 204,347 +4,163 0.18% 2,631,090
2014-10-22 2014-10-20 12.683 200,184 -9,367 0.18% 2,539,019
2014-10-21 2014-10-17 12.107 209,551 +2,082 0.19% 2,537,014
2014-10-20 2014-10-16 11.434 207,469 -3,122 0.18% 2,372,263
2014-10-16 2014-10-14 11.530 210,591 -2,082 0.19% 2,428,196
2014-10-15 2014-10-13 11.242 212,673 -5,203 0.19% 2,390,897
2014-10-14 2014-10-10 11.530 217,876 -7,129 0.19% 2,512,195
2014-10-13 2014-10-09 10.858 225,005 -1,978 0.20% 2,443,055
2014-10-10 2014-10-08 10.473 226,983 -1,769 0.20% 2,377,292
2014-10-09 2014-10-07 10.666 228,752 +1,613 0.20% 2,439,779
2014-10-07 2014-10-03 10.281 227,139 -4,163 0.20% 2,335,276
2014-10-03 2014-09-29 10.377 231,302 -22,480 0.21% 2,400,301
2014-09-26 2014-09-24 10.570 253,782 -1,040 0.23% 2,682,354
2014-09-24 2014-09-22 10.185 254,822 +1,561 0.23% 2,595,407
2014-09-23 2014-09-19 10.281 253,261 +1,040 0.22% 2,603,843
2014-09-18 2014-09-16 9.801 252,221 +1,562 0.22% 2,471,975
2014-09-16 2014-09-12 10.185 250,659 -3,123 0.22% 2,553,006
2014-09-15 2014-09-11 10.377 253,782 +4,788 0.23% 2,633,584
2014-09-11 2014-09-08 10.666 248,994 -4,163 0.22% 2,655,672
2014-09-10 2014-09-05 10.954 253,157 -729 0.22% 2,773,048
2014-09-08 2014-09-04 10.570 253,886 +4,371 0.23% 2,683,454
2014-09-05 2014-09-03 10.281 249,515 -2,081 0.22% 2,565,329
2014-09-04 2014-09-02 10.185 251,596 -3,330 0.22% 2,562,549
2014-09-03 2014-09-01 10.281 254,926 -2,290 0.23% 2,620,961
2014-09-02 2014-08-29 9.224 257,216 +5,204 0.23% 2,372,640
2014-08-26 2014-08-22 9.609 252,012 +5,203 0.22% 2,421,497
2014-08-25 2014-08-21 9.801 246,809 -2,081 0.22% 2,418,933
2014-08-19 2014-08-15 9.993 248,890 +3,122 0.22% 2,487,158
2014-08-18 2014-08-14 9.705 245,768 +2,081 0.22% 2,385,115
2014-08-12 2014-08-08 9.320 243,687 +2,082 0.22% 2,271,259
2014-08-08 2014-08-06 9.993 241,605 -3,122 0.21% 2,414,359
2014-08-07 2014-08-05 10.377 244,727 -5,204 0.22% 2,539,617
2014-08-06 2014-08-04 9.801 249,931 -16,235 0.22% 2,449,531
2014-08-05 2014-08-01 8.744 266,166 -1,041 0.24% 2,327,323
2014-08-04 2014-07-31 8.744 267,207 +5,204 0.24% 2,336,425
2014-08-01 2014-07-30 8.648 262,003 -3,070 0.23% 2,265,747
2014-07-31 2014-07-29 8.840 265,073 +2,445 0.24% 2,343,236
2014-07-30 2014-07-28 8.936 262,628 +1,041 0.23% 2,346,857
2014-07-28 2014-07-24 8.648 261,587 -1,041 0.23% 2,262,150
2014-07-25 2014-07-23 8.840 262,628 -4,163 0.23% 2,321,622
2014-07-18 2014-07-16 8.360 266,791 +3,122 0.24% 2,230,248
2014-07-16 2014-07-14 8.263 263,669 +3,123 0.23% 2,178,814
2014-07-15 2014-07-11 8.936 260,546 -1,041 0.23% 2,328,252
2014-07-14 2014-07-10 8.456 261,587 -1,041 0.23% 2,211,880
2014-07-09 2014-07-07 8.648 262,628 +3,122 0.23% 2,271,152
2014-07-07 2014-07-03 8.263 259,506 -208 0.23% 2,144,413
2014-06-27 2014-06-25 7.879 259,714 +14,570 0.23% 2,046,312
2014-06-23 2014-06-19 8.071 245,144 +1,041 0.22% 1,978,624
2014-06-20 2014-06-18 8.263 244,103 -3,434 0.22% 2,017,131
2014-06-18 2014-06-16 8.552 247,537 -2,082 0.22% 2,116,863
2014-06-17 2014-06-13 8.840 249,619 +2,082 0.22% 2,206,623
2014-06-16 2014-06-12 9.032 247,537 -14,727 0.22% 2,235,788
2014-06-11 2014-06-09 7.687 262,264 +3,123 0.23% 2,016,004
2014-06-09 2014-06-05 7.783 259,141 -2,082 0.23% 2,016,897
2014-06-06 2014-06-04 7.783 261,223 +2,446 0.23% 2,033,102
2014-06-04 2014-05-30 7.879 258,777 -2,082 0.23% 2,038,929
2014-06-03 2014-05-29 7.879 260,859 -15,610 0.23% 2,055,334
2014-05-30 2014-05-28 7.975 276,469 +3,122 0.25% 2,204,891
2014-05-22 2014-05-20 7.591 273,347 +15,611 0.24% 2,074,933
2014-05-19 2014-05-15 8.167 257,736 +1,040 0.23% 2,105,022
2014-05-13 2014-05-09 8.167 256,696 +1,770 0.23% 2,096,528
2014-05-12 2014-05-08 8.263 254,926 -2,706 0.23% 2,106,567
2014-05-02 2014-04-29 8.552 257,632 -3,331 0.23% 2,203,193
2014-04-30 2014-04-28 8.456 260,963 +3,123 0.23% 2,206,603
2014-04-29 2014-04-25 8.744 257,840 +1,040 0.23% 2,254,521
2014-04-28 2014-04-24 8.648 256,800 +7,285 0.23% 2,220,753
2014-04-25 2014-04-23 9.032 249,515 -1,040 0.22% 2,253,654
2014-04-17 2014-04-15 9.032 250,555 +2,081 0.22% 2,263,047
2014-04-15 2014-04-11 9.705 248,474 -1,561 0.22% 2,411,376
2014-04-14 2014-04-10 9.416 250,035 -1,665 0.22% 2,354,450
2014-04-11 2014-04-09 9.513 251,700 +3,122 0.22% 2,394,314
2014-04-10 2014-04-08 9.416 248,578 +3,122 0.22% 2,340,730
2014-04-08 2014-04-04 9.513 245,456 -1,821 0.22% 2,334,917
2014-03-31 2014-03-27 8.936 247,277 -1,041 0.22% 2,209,680
2014-03-28 2014-03-26 9.416 248,318 -6,244 0.22% 2,338,282
2014-03-27 2014-03-25 9.993 254,562 +2,081 0.23% 2,543,839
2014-03-26 2014-03-24 10.281 252,481 -2,706 0.22% 2,595,823
2014-03-21 2014-03-19 10.473 255,187 +2,082 0.23% 2,672,684
2014-03-20 2014-03-18 10.666 253,105 +624 0.22% 2,699,519
2014-03-19 2014-03-17 10.666 252,481 -2,081 0.22% 2,692,863
2014-03-18 2014-03-14 10.185 254,562 -3,383 0.23% 2,592,759
2014-03-17 2014-03-13 10.666 257,945 -3,590 0.23% 2,751,140
2014-03-14 2014-03-12 10.762 261,535 -3,330 0.23% 2,814,560
2014-03-13 2014-03-11 11.146 264,865 +6,296 0.24% 2,952,196
2014-03-12 2014-03-10 10.858 258,569 +1,613 0.23% 2,807,486
2014-03-11 2014-03-07 11.146 256,956 +8,950 0.23% 2,864,042
2014-03-10 2014-03-06 11.434 248,006 +2,082 0.22% 2,835,775
2014-03-07 2014-03-05 11.819 245,924 -9,783 0.22% 2,906,489
2014-03-06 2014-03-04 11.915 255,707 -15,819 0.23% 3,046,681
2014-03-05 2014-03-03 11.050 271,526 -1,561 0.24% 3,000,350
2014-03-04 2014-02-28 11.146 273,087 -3,122 0.24% 3,043,839
2014-03-03 2014-02-27 11.338 276,209 +4,423 0.25% 3,131,717
2014-02-28 2014-02-26 11.050 271,786 +4,371 0.24% 3,003,223
2014-02-27 2014-02-25 11.050 267,415 -4,371 0.24% 2,954,924
2014-02-26 2014-02-24 10.954 271,786 +5,255 0.24% 2,977,108
2014-02-25 2014-02-21 11.626 266,531 +7,286 0.24% 3,098,816
2014-02-24 2014-02-20 11.626 259,245 -12,489 0.23% 3,014,105
2014-02-21 2014-02-19 12.203 271,734 +13,529 0.24% 3,315,968
2014-02-20 2014-02-18 11.819 258,205 -2,081 0.23% 3,051,634
2014-02-19 2014-02-17 12.203 260,286 +8,430 0.23% 3,176,268
2014-02-18 2014-02-14 12.780 251,856 +62,339 0.22% 3,218,597
2014-02-17 2014-02-13 12.107 189,517 -2,862 0.17% 2,294,465
2014-02-14 2014-02-12 9.705 192,379 +13,478 0.17% 1,866,989
2014-02-13 2014-02-11 9.993 178,901 -12,593 0.16% 1,787,758
2014-02-07 2014-02-05 8.552 191,494 +2,081 0.17% 1,637,600
2014-02-06 2014-02-04 8.552 189,413 +3,123 0.17% 1,619,804
2014-02-05 2014-01-30 8.552 186,290 +1,040 0.17% 1,593,097
2014-01-27 2014-01-23 8.744 185,250 -1,561 0.16% 1,619,803
2014-01-22 2014-01-20 9.032 186,811 +5,204 0.17% 1,687,302
2014-01-21 2014-01-17 8.744 181,607 -1,041 0.16% 1,587,949
2014-01-20 2014-01-16 8.936 182,648 -1,041 0.16% 1,632,152
2014-01-17 2014-01-15 8.840 183,689 +2,706 0.16% 1,623,804
2014-01-16 2014-01-14 8.552 180,983 +4,163 0.16% 1,547,713
2014-01-15 2014-01-13 8.744 176,820 +20,815 0.16% 1,546,092
2014-01-14 2014-01-10 8.744 156,005 -1,041 0.14% 1,364,089
2014-01-07 2014-01-03 9.224 157,046 +6,192 0.14% 1,448,641
2014-01-06 2014-01-02 9.032 150,854 -3,018 0.13% 1,362,534
2014-01-03 2013-12-31 9.032 153,872 -8,013 0.14% 1,389,793
2013-12-23 2013-12-19 8.936 161,885 +2,081 0.14% 1,446,612
2013-12-18 2013-12-16 9.801 159,804 +3,747 0.14% 1,566,212
2013-12-17 2013-12-13 10.185 156,057 +12,436 0.14% 1,589,468
2013-12-16 2013-12-12 9.320 143,621 -5,724 0.13% 1,338,605
2013-12-11 2013-12-09 9.513 149,345 -2,081 0.13% 1,420,655
2013-12-09 2013-12-05 9.705 151,426 -7,285 0.13% 1,469,550
2013-12-06 2013-12-04 9.993 158,711 +2,081 0.14% 1,585,999
2013-12-05 2013-12-03 9.801 156,630 +3,695 0.14% 1,535,104
2013-12-04 2013-12-02 9.513 152,935 -5,100 0.14% 1,454,805
2013-12-03 2013-11-29 9.320 158,035 +2,082 0.14% 1,472,949
2013-11-26 2013-11-22 9.320 155,953 +2,081 0.14% 1,453,544
2013-11-20 2013-11-18 9.513 153,872 +10,408 0.14% 1,463,718
2013-11-14 2013-11-12 9.416 143,464 +1,040 0.13% 1,350,926
2013-11-13 2013-11-11 9.609 142,424 +2,082 0.13% 1,368,503
2013-11-12 2013-11-08 9.609 140,342 +1,977 0.12% 1,348,498
2013-11-11 2013-11-07 9.513 138,365 +5,204 0.12% 1,316,207
2013-11-06 2013-11-04 10.281 133,161 +260 0.12% 1,369,063
2013-10-30 2013-10-28 9.416 132,901 +468 0.12% 1,251,460
2013-10-18 2013-10-16 10.666 132,433 +1,457 0.12% 1,412,478
2013-10-17 2013-10-15 11.050 130,976 +10,408 0.12% 1,447,279
2013-10-11 2013-10-09 10.954 120,568 +1,040 0.11% 1,320,686
2013-10-04 2013-10-02 10.762 119,528 -4,163 0.11% 1,286,324
2013-10-03 2013-09-30 10.377 123,691 -9,678 0.11% 1,283,585
2013-09-30 2013-09-26 9.705 133,369 -4,163 0.12% 1,294,312
2013-09-27 2013-09-25 9.801 137,532 +7,233 0.12% 1,347,928
2013-09-26 2013-09-24 9.897 130,299 -5,620 0.12% 1,289,558
2013-09-24 2013-09-19 9.416 135,919 +2,602 0.12% 1,279,879
2013-09-18 2013-09-16 9.320 133,317 +3,122 0.12% 1,242,567
2013-09-16 2013-09-12 9.224 130,195 +1,041 0.12% 1,200,959
2013-09-13 2013-09-11 9.416 129,154 +2,966 0.11% 1,216,176
2013-09-12 2013-09-10 9.320 126,188 -1,041 0.11% 1,176,122
2013-09-09 2013-09-05 9.128 127,229 -1,093 0.11% 1,161,375
2013-08-26 2013-08-22 8.840 128,322 +1,041 0.11% 1,134,362
2013-08-20 2013-08-16 9.513 127,281 +3,122 0.11% 1,210,769
2013-08-19 2013-08-15 9.513 124,159 +4,163 0.11% 1,181,071
2013-08-07 2013-08-05 9.609 119,996 -1,041 0.11% 1,153,000
2013-08-02 2013-07-31 9.801 121,037 -1,040 0.11% 1,186,263
2013-07-22 2013-07-18 11.434 122,077 +1,040 0.11% 1,395,865
2013-07-03 2013-06-28 10.954 121,037 -2,081 0.11% 1,325,823
2013-07-02 2013-06-27 10.473 123,118 -5,672 0.11% 1,289,468
2013-06-28 2013-06-26 10.858 128,790 -1,041 0.11% 1,398,374
2013-06-27 2013-06-25 10.185 129,831 -1,041 0.12% 1,322,351
2013-06-24 2013-06-20 11.723 130,872 -1,040 0.12% 1,534,155
2013-06-21 2013-06-19 12.011 131,912 -2,082 0.12% 1,584,371
2013-06-19 2013-06-17 11.915 133,994 -3,850 0.12% 1,596,503
2013-06-13 2013-06-10 11.434 137,844 +1,040 0.12% 1,576,150
2013-06-07 2013-06-05 11.146 136,804 +1,041 0.12% 1,524,823
2013-06-05 2013-06-03 11.626 135,763 -4,267 0.12% 1,578,445
2013-06-04 2013-05-31 11.530 140,030 -15,611 0.12% 1,614,600
2013-06-03 2013-05-30 10.954 155,641 +2,082 0.14% 1,704,871
2013-05-31 2013-05-29 10.954 153,559 -6,817 0.14% 1,682,065
2013-05-30 2013-05-28 10.570 160,376 -6,661 0.14% 1,695,098
2013-05-29 2013-05-27 9.609 167,037 +2,082 0.15% 1,605,001
2013-05-28 2013-05-24 8.936 164,955 -209 0.15% 1,474,046
2013-05-24 2013-05-22 8.744 165,164 +157 0.15% 1,444,174
2013-05-23 2013-05-21 8.936 165,007 -365 0.15% 1,474,511
2013-05-22 2013-05-20 8.936 165,372 -5,203 0.15% 1,477,772
2013-05-20 2013-05-15 9.128 170,575 -104 0.15% 1,557,047
2013-05-16 2013-05-14 8.840 170,679 +52 0.15% 1,508,796
2013-05-10 2013-05-08 8.936 170,627 +1,561 0.15% 1,524,731
2013-05-02 2013-04-29 8.840 169,066 -1,561 0.15% 1,494,537
2013-04-26 2013-04-24 9.416 170,627 +2,081 0.15% 1,606,706
2013-04-24 2013-04-22 9.416 168,546 -3,122 0.15% 1,587,111
2013-04-22 2013-04-18 9.320 171,668 +1,041 0.15% 1,600,014
2013-04-19 2013-04-17 9.609 170,627 -521 0.15% 1,639,496
2013-04-18 2013-04-16 9.609 171,148 +1,041 0.15% 1,644,502
2013-04-17 2013-04-15 9.897 170,107 -4,683 0.15% 1,683,535
2013-04-16 2013-04-12 8.936 174,790 -6,245 0.16% 1,561,932
2013-04-15 2013-04-11 9.032 181,035 +2,082 0.16% 1,635,133
2013-04-12 2013-04-10 8.936 178,953 -16,652 0.16% 1,599,133
2013-04-11 2013-04-09 8.360 195,605 +14,570 0.17% 1,635,166
2013-04-10 2013-04-08 8.936 181,035 -3,278 0.16% 1,617,738
2013-04-09 2013-04-05 10.473 184,313 -25,446 0.16% 1,930,390
2013-04-08 2013-04-03 9.609 209,759 -34,552 0.19% 2,015,502
2013-04-05 2013-04-02 8.167 244,311 -3,434 0.22% 1,995,375
2013-04-03 2013-03-28 7.206 247,745 -2,030 0.22% 1,785,372
2013-04-02 2013-03-27 7.206 249,775 -1,041 0.22% 1,800,002
2013-03-28 2013-03-26 7.399 250,816 +5,204 0.22% 1,855,704
2013-03-25 2013-03-21 7.879 245,612 -9,366 0.22% 1,935,201
2013-03-22 2013-03-20 8.552 254,978 -52 0.23% 2,180,496
2013-03-20 2013-03-18 8.263 255,030 -729 0.23% 2,107,426
2013-03-15 2013-03-13 8.648 255,759 +312 0.23% 2,211,750
2013-03-14 2013-03-12 8.936 255,447 -1,040 0.23% 2,282,687
2013-03-13 2013-03-11 9.128 256,487 -2,082 0.23% 2,341,271
2013-03-12 2013-03-08 9.224 258,569 -104 0.23% 2,385,121
2013-03-08 2013-03-06 9.128 258,673 +38,507 0.23% 2,361,225
2013-03-01 2013-02-27 8.936 220,166 -2,082 0.20% 1,967,414
2013-02-25 2013-02-21 9.224 222,248 -1,040 0.20% 2,050,084
2013-02-20 2013-02-18 9.513 223,288 +1,040 0.20% 2,124,043
2013-02-19 2013-02-15 9.513 222,248 -1,040 0.20% 2,114,150
2013-02-08 2013-02-06 9.320 223,288 +1,040 0.20% 2,081,133
2013-02-04 2013-01-31 9.224 222,248 -676 0.20% 2,050,084
2013-02-01 2013-01-30 9.320 222,924 -3,695 0.20% 2,077,740
2013-01-31 2013-01-29 9.416 226,619 +2,082 0.20% 2,133,954
2013-01-29 2013-01-25 9.320 224,537 -208 0.20% 2,092,774
2013-01-28 2013-01-24 9.705 224,745 -729 0.20% 2,181,092
2013-01-24 2013-01-22 9.801 225,474 +5,204 0.20% 2,209,832
2013-01-23 2013-01-21 10.185 220,270 -2,082 0.20% 2,243,489
2013-01-21 2013-01-17 10.281 222,352 +1,770 0.20% 2,286,059
2013-01-18 2013-01-16 10.762 220,582 +3,330 0.20% 2,373,836
2013-01-17 2013-01-15 10.570 217,252 -2,081 0.19% 2,296,250
2013-01-16 2013-01-14 10.666 219,333 +3,174 0.19% 2,339,320
2013-01-15 2013-01-11 9.224 216,159 -365 0.19% 1,993,918
2013-01-14 2013-01-10 9.801 216,524 -1,040 0.19% 2,122,115
2013-01-10 2013-01-08 9.801 217,564 +1,040 0.19% 2,132,308
2013-01-09 2013-01-07 9.801 216,524 +3,331 0.19% 2,122,115
2013-01-08 2013-01-04 9.032 213,193 -7,285 0.19% 1,925,588
2013-01-04 2013-01-02 8.552 220,478 -1,874 0.20% 1,885,463
2013-01-03 2012-12-31 8.456 222,352 +10,408 0.20% 1,880,123
2012-12-28 2012-12-24 8.360 211,944 +2,081 0.19% 1,771,752
2012-12-27 2012-12-20 8.552 209,863 -2,081 0.19% 1,794,686
2012-12-20 2012-12-18 8.360 211,944 -20,815 0.19% 1,771,752
2012-12-19 2012-12-17 8.360 232,759 -2,081 0.21% 1,945,756
2012-12-14 2012-12-12 9.224 234,840 -5,204 0.21% 2,166,237
2012-12-12 2012-12-10 8.648 240,044 -2,081 0.21% 2,075,850
2012-12-11 2012-12-07 8.552 242,125 -36,062 0.22% 2,070,581
2012-12-10 2012-12-06 7.879 278,187 -5,047 0.25% 2,191,863
2012-12-07 2012-12-05 7.783 283,234 -104 0.25% 2,204,413
2012-11-30 2012-11-28 7.975 283,338 +12,436 0.25% 2,259,673
2012-11-29 2012-11-27 8.071 270,902 +21,491 0.24% 2,186,523
2012-11-28 2012-11-26 8.360 249,411 -10,719 0.22% 2,084,959
2012-11-27 2012-11-23 8.167 260,130 -23,208 0.23% 2,124,575
2012-11-19 2012-11-15 7.591 283,338 -14,883 0.25% 2,150,773
2012-11-15 2012-11-13 7.206 298,221 +14,883 0.26% 2,149,127
2012-11-14 2012-11-12 7.591 283,338 +15,194 0.25% 2,150,773
2012-11-09 2012-11-07 8.360 268,144 -1,040 0.24% 2,241,558
2012-11-08 2012-11-06 8.263 269,184 +2,081 0.24% 2,224,387
2012-11-06 2012-11-02 8.456 267,103 -39,860 0.24% 2,258,521
2012-11-05 2012-11-01 8.263 306,963 -2,081 0.27% 2,536,572
2012-11-02 2012-10-31 8.167 309,044 +2,081 0.27% 2,524,073
2012-11-01 2012-10-30 7.591 306,963 +24,561 0.27% 2,330,106
2012-10-31 2012-10-29 7.975 282,402 -2,081 0.25% 2,252,208
2012-10-30 2012-10-26 8.167 284,483 -1,041 0.25% 2,323,474
2012-10-29 2012-10-25 8.552 285,524 -1,769 0.25% 2,441,717
2012-10-26 2012-10-24 8.167 287,293 -31,222 0.26% 2,346,425
2012-10-25 2012-10-22 7.783 318,515 +17,484 0.28% 2,479,006
2012-10-24 2012-10-19 7.303 301,031 +3,123 0.27% 2,198,303
2012-10-22 2012-10-18 7.206 297,908 +12,488 0.26% 2,146,872
2012-10-19 2012-10-17 7.110 285,420 -6,244 0.25% 2,029,452
2012-10-17 2012-10-15 6.822 291,664 +1,041 0.26% 1,989,774
2012-10-16 2012-10-12 6.822 290,623 +1,561 0.26% 1,982,672
2012-10-12 2012-10-10 6.822 289,062 -2,082 0.26% 1,972,023
2012-10-09 2012-10-05 6.822 291,144 +2,082 0.26% 1,986,227
2012-09-28 2012-09-26 6.630 289,062 +2,602 0.26% 1,916,473
2012-09-27 2012-09-25 7.014 286,460 -833 0.25% 2,009,322
2012-09-26 2012-09-24 7.110 287,293 -2,082 0.26% 2,042,770
2012-09-24 2012-09-20 7.206 289,375 -2,081 0.26% 2,085,379
2012-09-21 2012-09-19 7.399 291,456 +1,041 0.26% 2,156,385
2012-09-20 2012-09-18 7.206 290,415 -5,204 0.26% 2,092,873
2012-09-18 2012-09-14 7.495 295,619 +19,670 0.26% 2,215,591
2012-09-14 2012-09-12 7.303 275,949 +1,041 0.25% 2,015,139
2012-08-31 2012-08-29 7.591 274,908 +2,810 0.24% 2,086,782
2012-08-30 2012-08-28 7.687 272,098 -1,041 0.24% 2,091,597
2012-08-20 2012-08-16 8.071 273,139 +5,204 0.24% 2,204,579
2012-08-17 2012-08-15 8.456 267,935 -2,602 0.24% 2,265,556
2012-08-15 2012-08-13 7.783 270,537 -521 0.24% 2,105,593
2012-08-14 2012-08-10 7.687 271,058 -5,203 0.24% 2,083,602
2012-08-09 2012-08-07 7.591 276,261 +2,081 0.25% 2,097,053
2012-08-08 2012-08-06 7.399 274,180 +1,041 0.24% 2,028,566
2012-08-03 2012-08-01 7.591 273,139 -1,665 0.24% 2,073,354
2012-08-02 2012-07-31 7.399 274,804 -1,197 0.24% 2,033,183
2012-08-01 2012-07-30 7.399 276,001 -468 0.25% 2,042,039
2012-07-27 2012-07-25 8.744 276,469 -1,041 0.25% 2,417,411
2012-07-25 2012-07-23 8.936 277,510 +4,163 0.25% 2,479,843
2012-07-24 2012-07-20 9.320 273,347 -5,724 0.24% 2,547,702
2012-07-23 2012-07-19 9.128 279,071 +1,040 0.25% 2,547,422
2012-07-20 2012-07-18 9.032 278,031 +5,724 0.25% 2,511,214
2012-07-19 2012-07-17 9.320 272,307 +157 0.24% 2,538,009
2012-07-18 2012-07-16 9.224 272,150 -1,041 0.24% 2,510,396
2012-07-17 2012-07-13 9.416 273,191 +9,366 0.24% 2,572,498
2012-07-16 2012-07-12 9.801 263,825 -6,140 0.23% 2,585,704
2012-07-13 2012-07-11 9.705 269,965 -416 0.24% 2,619,941
2012-07-11 2012-07-09 8.840 270,381 -2,082 0.24% 2,390,158
2012-07-06 2012-07-04 9.032 272,463 -1,040 0.24% 2,460,923
2012-07-05 2012-07-03 8.840 273,503 +1,040 0.24% 2,417,757
2012-06-29 2012-06-27 9.128 272,463 -208 0.24% 2,487,103
2012-06-28 2012-06-26 8.840 272,671 +1,041 0.24% 2,410,402
2012-06-27 2012-06-25 8.936 271,630 +1,041 0.24% 2,427,299
2012-06-26 2012-06-22 9.128 270,589 -521 0.24% 2,469,997
2012-06-25 2012-06-21 9.224 271,110 +26,018 0.24% 2,500,803
2012-06-22 2012-06-20 10.089 245,092 -16,651 0.22% 2,472,755
2012-06-21 2012-06-19 9.513 261,743 +7,285 0.23% 2,489,848
2012-06-18 2012-06-14 8.552 254,458 +2,081 0.23% 2,176,049
2012-06-15 2012-06-13 8.648 252,377 -14,882 0.22% 2,182,503
2012-06-14 2012-06-12 8.360 267,259 +18,733 0.24% 2,234,160
2012-06-11 2012-06-07 9.609 248,526 +11,968 0.22% 2,388,001
2012-06-07 2012-06-05 9.416 236,558 +3,123 0.21% 2,227,544
2012-06-06 2012-06-04 9.513 233,435 +1,040 0.21% 2,220,567
2012-06-05 2012-06-01 10.089 232,395 +3,123 0.21% 2,344,654
2012-06-04 2012-05-31 10.089 229,272 +1,144 0.20% 2,313,146
2012-06-01 2012-05-30 10.089 228,128 +2,498 0.20% 2,301,604
2012-05-31 2012-05-29 10.570 225,630 +1,041 0.20% 2,384,801
2012-05-28 2012-05-24 11.050 224,589 -1,145 0.20% 2,481,698
2012-05-24 2012-05-22 11.242 225,734 -2,081 0.20% 2,537,730
2012-05-23 2012-05-21 11.050 227,815 -521 0.20% 2,517,345
2012-05-18 2012-05-16 10.762 228,336 -520 0.20% 2,457,282
2012-05-17 2012-05-15 11.338 228,856 -5,204 0.20% 2,594,818
2012-05-16 2012-05-14 9.993 234,060 +52 0.21% 2,338,962
2012-05-15 2012-05-11 10.570 234,008 -3,746 0.21% 2,473,353
2012-05-11 2012-05-09 10.570 237,754 +8,273 0.21% 2,512,946
2012-05-10 2012-05-08 10.762 229,481 +4,267 0.20% 2,469,604
2012-05-09 2012-05-07 11.146 225,214 +1,561 0.20% 2,510,244
2012-05-07 2012-05-03 11.723 223,653 +2,082 0.20% 2,621,786
2012-05-04 2012-05-02 12.011 221,571 -1,041 0.20% 2,661,249
2012-05-03 2012-04-30 12.011 222,612 +1,041 0.20% 2,673,753
2012-05-02 2012-04-27 12.011 221,571 +14,882 0.20% 2,661,249
2012-04-26 2012-04-24 11.434 206,689 +4,163 0.18% 2,363,344
2012-04-25 2012-04-23 11.819 202,526 -1,040 0.18% 2,393,583
2012-04-24 2012-04-20 12.299 203,566 +3,642 0.18% 2,503,674
2012-04-23 2012-04-19 12.491 199,924 -1,041 0.18% 2,497,301
2012-04-20 2012-04-18 12.491 200,965 +1,041 0.18% 2,510,305
2012-04-19 2012-04-17 12.491 199,924 +4,579 0.18% 2,497,301
2012-04-18 2012-04-16 12.683 195,345 +2,082 0.17% 2,477,644
2012-04-17 2012-04-13 12.491 193,263 +1,040 0.17% 2,414,097
2012-04-16 2012-04-12 13.452 192,223 +2,082 0.17% 2,585,807
2012-04-11 2012-04-05 14.029 190,141 -12,489 0.17% 2,667,419
2012-04-10 2012-04-03 13.548 202,630 +14,258 0.18% 2,745,273
2012-04-05 2012-04-02 13.836 188,372 +1,769 0.17% 2,606,402
2012-04-03 2012-03-30 15.566 186,603 +2,082 0.17% 2,904,667
2012-04-02 2012-03-29 16.431 184,521 -1,665 0.16% 3,031,828
2012-03-30 2012-03-28 17.007 186,186 -6,245 0.17% 3,166,525
2012-03-29 2012-03-27 16.815 192,431 -3,174 0.17% 3,235,756
2012-03-28 2012-03-26 15.374 195,605 -4,163 0.17% 3,007,202
2012-03-27 2012-03-23 15.182 199,768 +3,122 0.18% 3,032,813
2012-03-26 2012-03-22 15.470 196,646 -12,280 0.17% 3,042,101
2012-03-23 2012-03-21 15.374 208,926 -10,407 0.19% 3,211,997
2012-03-22 2012-03-20 12.683 219,333 +1,196 0.19% 2,781,894
2012-03-21 2012-03-19 12.587 218,137 +2,082 0.19% 2,745,764
2012-03-19 2012-03-15 13.356 216,055 +1,041 0.19% 2,885,637
2012-03-15 2012-03-13 14.029 215,014 -573 0.19% 3,016,353
2012-03-14 2012-03-12 14.509 215,587 -1,769 0.19% 3,127,967
2012-03-12 2012-03-08 13.452 217,356 +2,081 0.19% 2,923,899
2012-03-09 2012-03-07 12.876 215,275 +2,186 0.19% 2,771,795
2012-03-08 2012-03-06 13.356 213,089 +3,070 0.19% 2,846,023
2012-03-06 2012-03-02 14.701 210,019 -208 0.19% 3,087,540
2012-03-05 2012-03-01 14.701 210,227 -1,821 0.19% 3,090,598
2012-03-02 2012-02-29 14.509 212,048 +4,371 0.19% 3,076,619
2012-03-01 2012-02-28 14.605 207,677 -2,134 0.18% 3,033,155
2012-02-29 2012-02-27 14.893 209,811 -4,839 0.19% 3,124,803
2012-02-27 2012-02-23 14.125 214,650 +3,642 0.19% 3,031,872
2012-02-24 2012-02-22 13.933 211,008 -10,407 0.19% 2,939,880
2012-02-23 2012-02-21 13.260 221,415 -728 0.20% 2,935,951
2012-02-22 2012-02-20 13.356 222,143 -15,767 0.20% 2,966,949
2012-02-21 2012-02-17 11.050 237,910 +2,757 0.21% 2,628,895
2012-02-20 2012-02-16 11.050 235,153 -10,407 0.21% 2,598,430
2012-02-17 2012-02-15 11.242 245,560 +18,213 0.22% 2,760,617
2012-02-15 2012-02-13 11.434 227,347 -10,407 0.20% 2,599,554
2012-02-14 2012-02-10 11.723 237,754 -7,285 0.21% 2,787,086
2012-02-13 2012-02-09 11.915 245,039 +624 0.22% 2,919,574
2012-02-10 2012-02-08 11.242 244,415 +5,204 0.22% 2,747,745
2012-02-09 2012-02-07 10.762 239,211 +1,248 0.21% 2,574,316
2012-02-08 2012-02-06 11.242 237,963 +15,091 0.21% 2,675,210
2012-02-07 2012-02-03 11.050 222,872 -7,753 0.20% 2,462,725
2012-02-06 2012-02-02 10.089 230,625 +6,712 0.20% 2,326,796
2012-02-03 2012-02-01 10.089 223,913 -3,122 0.20% 2,259,078
2012-02-02 2012-01-31 10.570 227,035 -2,081 0.20% 2,399,651
2012-01-26 2012-01-19 10.089 229,116 -2,082 0.20% 2,311,572
2012-01-19 2012-01-17 9.993 231,198 +2,082 0.21% 2,310,362
2012-01-10 2012-01-06 9.320 229,116 -10,408 0.20% 2,135,452
2012-01-06 2012-01-04 9.705 239,524 -520 0.21% 2,324,519
2012-01-05 2012-01-03 9.993 240,044 +5,620 0.21% 2,398,760
2012-01-04 2011-12-30 9.993 234,424 +5,204 0.21% 2,342,600
2011-12-28 2011-12-22 9.993 229,220 +2,081 0.20% 2,290,596
2011-12-23 2011-12-21 10.185 227,139 -3,538 0.20% 2,313,451
2011-12-22 2011-12-20 10.185 230,677 -3,123 0.20% 2,349,486
2011-12-21 2011-12-19 10.473 233,800 +8,326 0.21% 2,448,689
2011-12-20 2011-12-16 10.666 225,474 -1,041 0.20% 2,404,817
2011-12-19 2011-12-15 9.897 226,515 -6,244 0.20% 2,241,800
2011-12-16 2011-12-14 10.089 232,759 -1,353 0.21% 2,348,326
2011-12-14 2011-12-12 10.377 234,112 -2,081 0.21% 2,429,462
2011-12-13 2011-12-09 10.570 236,193 -1,874 0.21% 2,496,447
2011-12-12 2011-12-08 10.666 238,067 +2,290 0.21% 2,539,129
2011-12-09 2011-12-07 11.050 235,777 +2,914 0.21% 2,605,325
2011-12-08 2011-12-06 11.242 232,863 +2,082 0.21% 2,617,876
2011-12-07 2011-12-05 11.434 230,781 -105 0.20% 2,638,819
2011-12-05 2011-12-01 11.530 230,886 +4,996 0.21% 2,662,205
2011-11-30 2011-11-28 11.530 225,890 +1,249 0.20% 2,604,599
2011-11-28 2011-11-24 11.434 224,641 +52 0.20% 2,568,613
2011-11-25 2011-11-23 11.819 224,589 -364 0.20% 2,654,338
2011-11-24 2011-11-22 12.203 224,953 +1,769 0.20% 2,745,100
2011-11-23 2011-11-21 12.683 223,184 -19,046 0.20% 2,830,738
2011-11-22 2011-11-18 12.587 242,230 -1,977 0.22% 3,049,031
2011-11-21 2011-11-17 11.723 244,207 +12,489 0.22% 2,862,731
2011-11-18 2011-11-16 11.050 231,718 +1,041 0.21% 2,560,473
2011-11-17 2011-11-15 11.242 230,677 -937 0.20% 2,593,300
2011-11-10 2011-11-08 11.530 231,614 -2,082 0.21% 2,670,599
2011-11-09 2011-11-07 11.626 233,696 +521 0.21% 2,717,060
2011-11-08 2011-11-04 11.819 233,175 -729 0.21% 2,755,813
2011-11-07 2011-11-03 10.954 233,904 -1,040 0.21% 2,562,153
2011-11-04 2011-11-02 10.954 234,944 +3,122 0.21% 2,573,545
2011-11-03 2011-11-01 10.377 231,822 -417 0.21% 2,405,698
2011-11-02 2011-10-31 11.050 232,239 +1,041 0.21% 2,566,230
2011-11-01 2011-10-28 11.338 231,198 -6,296 0.21% 2,621,372
2011-10-31 2011-10-27 11.434 237,494 +8,326 0.21% 2,715,578
2011-10-28 2011-10-26 10.858 229,168 +1,353 0.20% 2,488,256
2011-10-25 2011-10-21 9.801 227,815 +3,850 0.20% 2,232,776
2011-10-21 2011-10-19 9.993 223,965 +4,163 0.20% 2,238,083
2011-10-19 2011-10-17 11.050 219,802 -1,041 0.20% 2,428,802
2011-10-18 2011-10-14 10.570 220,843 -1,040 0.20% 2,334,205
2011-10-17 2011-10-13 11.338 221,883 +3,642 0.20% 2,515,757
2011-10-14 2011-10-12 10.954 218,241 -4,163 0.19% 2,390,583
2011-10-13 2011-10-11 10.089 222,404 +14,414 0.20% 2,243,854
2011-10-12 2011-10-10 9.705 207,990 +417 0.18% 2,018,489
2011-10-11 2011-10-07 9.032 207,573 +2,185 0.18% 1,874,828
2011-10-10 2011-10-06 8.936 205,388 -2,081 0.18% 1,835,357
2011-10-07 2011-10-04 8.648 207,469 -104 0.18% 1,794,148
2011-10-04 2011-09-30 9.416 207,573 +1,405 0.18% 1,954,608
2011-09-28 2011-09-26 9.609 206,168 -5,932 0.18% 1,980,997
2011-09-27 2011-09-23 10.570 212,100 +1,561 0.19% 2,241,796
2011-09-26 2011-09-22 11.338 210,539 +832 0.19% 2,387,136
2011-09-23 2011-09-21 12.395 209,707 -2,289 0.19% 2,599,353
2011-09-21 2011-09-19 12.972 211,996 -729 0.19% 2,749,945
2011-09-20 2011-09-16 13.356 212,725 +729 0.19% 2,841,162
2011-09-16 2011-09-14 13.548 211,996 +1,040 0.19% 2,872,165
2011-09-08 2011-09-06 14.413 210,956 -2,081 0.19% 3,040,505
2011-09-06 2011-09-02 15.086 213,037 -2,186 0.19% 3,213,789
2011-09-05 2011-09-01 15.278 215,223 -1,561 0.19% 3,288,126
2011-09-02 2011-08-31 14.317 216,784 -4,891 0.19% 3,103,674
2011-09-01 2011-08-30 13.740 221,675 -2,082 0.20% 3,045,898
2011-08-30 2011-08-26 13.452 223,757 +2,082 0.20% 3,010,006
2011-08-29 2011-08-25 14.029 221,675 +5,204 0.20% 3,109,798
2011-08-26 2011-08-24 12.587 216,471 -4,476 0.19% 2,724,794
2011-08-25 2011-08-23 12.972 220,947 +1,041 0.20% 2,866,055
2011-08-24 2011-08-22 13.164 219,906 +520 0.20% 2,894,811
2011-08-22 2011-08-18 14.893 219,386 -520 0.19% 3,267,407
2011-08-19 2011-08-17 15.758 219,906 -6,244 0.20% 3,465,322
2011-08-18 2011-08-16 15.662 226,150 -1,561 0.20% 3,541,986
2011-08-17 2011-08-15 15.374 227,711 -5,048 0.20% 3,500,795
2011-08-16 2011-08-12 14.413 232,759 +520 0.21% 3,354,752
2011-08-15 2011-08-11 14.125 232,239 +573 0.21% 3,280,312
2011-08-12 2011-08-10 14.317 231,666 -2,446 0.21% 3,316,738
2011-08-11 2011-08-09 14.413 234,112 +1,821 0.21% 3,374,252
2011-08-10 2011-08-08 16.143 232,291 +3,955 0.21% 3,749,767
2011-08-09 2011-08-05 17.007 228,336 -2,081 0.20% 3,883,384
2011-08-08 2011-08-04 18.256 230,417 -2,290 0.20% 4,206,596
2011-08-05 2011-08-03 18.641 232,707 +312 0.21% 4,337,843
2011-08-04 2011-08-02 19.313 232,395 +3,018 0.21% 4,488,337
2011-08-03 2011-08-01 19.890 229,377 +6,245 0.20% 4,562,290
2011-08-02 2011-07-29 19.890 223,132 +3,122 0.20% 4,438,077
2011-08-01 2011-07-28 20.274 220,010 -1,145 0.20% 4,460,541
2011-07-29 2011-07-27 20.659 221,155 +2,082 0.20% 4,568,755
2011-07-28 2011-07-26 20.755 219,073 -2,082 0.19% 4,546,794
2011-07-27 2011-07-25 20.466 221,155 +3,643 0.20% 4,526,255
2011-07-26 2011-07-22 21.235 217,512 +520 0.19% 4,618,895
2011-07-25 2011-07-21 21.043 216,992 -3,122 0.19% 4,566,153
2011-07-22 2011-07-20 20.755 220,114 -1,041 0.20% 4,568,399
2011-07-21 2011-07-19 20.466 221,155 +4,371 0.20% 4,526,255
2011-07-20 2011-07-18 20.947 216,784 +1,041 0.19% 4,540,946
2011-07-18 2011-07-14 21.235 215,743 -1,041 0.19% 4,581,331
2011-07-15 2011-07-13 21.139 216,784 -1,040 0.19% 4,582,606
2011-07-14 2011-07-12 20.755 217,824 -1,770 0.19% 4,520,871
2011-07-12 2011-07-08 22.676 219,594 -4,006 0.20% 4,979,608
2011-07-11 2011-07-07 23.061 223,600 +1,040 0.20% 5,156,389
2011-07-08 2011-07-06 23.061 222,560 -520 0.20% 5,132,406
2011-07-06 2011-07-04 24.310 223,080 +2,133 0.20% 5,423,052
2011-07-05 2011-06-30 23.926 220,947 -8,742 0.20% 5,286,279
2011-07-04 2011-06-29 22.484 229,689 -6,400 0.20% 5,164,386
2011-06-30 2011-06-28 21.043 236,089 -1,041 0.21% 4,968,011
2011-06-29 2011-06-27 21.139 237,130 +1,041 0.21% 5,012,701
2011-06-28 2011-06-24 20.947 236,089 +1,041 0.21% 4,945,326
2011-06-27 2011-06-23 21.331 235,048 -3,851 0.21% 5,013,860
2011-06-24 2011-06-22 20.851 238,899 +1,249 0.21% 4,981,231
2011-06-23 2011-06-21 19.602 237,650 +832 0.21% 4,658,334
2011-06-22 2011-06-20 19.313 236,818 -7,077 0.21% 4,573,760
2011-06-21 2011-06-17 20.274 243,895 +729 0.22% 4,944,792
2011-06-20 2011-06-16 20.370 243,166 +2,602 0.22% 4,953,377
2011-06-17 2011-06-15 21.139 240,564 +1,717 0.21% 5,085,293
2011-06-16 2011-06-14 21.619 238,847 +884 0.21% 5,163,747
2011-06-15 2011-06-13 21.908 237,963 +5,568 0.21% 5,213,230
2011-06-14 2011-06-10 21.812 232,395 +7,702 0.21% 5,068,918
2011-06-13 2011-06-09 21.619 224,693 -8,222 0.20% 4,857,745
2011-06-10 2011-06-08 23.349 232,915 +12,905 0.21% 5,438,340
2011-06-09 2011-06-07 24.502 220,010 -1,353 0.20% 5,390,701
2011-06-08 2011-06-03 24.694 221,363 +18,941 0.20% 5,466,392
2011-06-07 2011-06-02 26.712 202,422 +4,371 0.18% 5,407,109
2011-06-03 2011-06-01 27.481 198,051 +2,966 0.18% 5,442,591
2011-06-02 2011-05-31 27.961 195,085 -2,862 0.17% 5,454,808
2011-06-01 2011-05-30 26.616 197,947 +937 0.18% 5,268,553
2011-05-31 2011-05-27 26.808 197,010 +1,041 0.17% 5,281,474
2011-05-30 2011-05-26 26.424 195,969 +520 0.17% 5,178,246
2011-05-27 2011-05-25 27.192 195,449 +2,706 0.17% 5,314,746
2011-05-26 2011-05-24 26.232 192,743 -12,801 0.17% 5,055,963
2011-05-25 2011-05-23 27.385 205,544 +6,453 0.18% 5,628,754
2011-05-24 2011-05-20 29.402 199,091 -313 0.18% 5,853,771
2011-05-23 2011-05-19 30.556 199,404 +261 0.18% 6,092,894
2011-05-20 2011-05-18 30.940 199,143 +624 0.18% 6,161,459
2011-05-19 2011-05-17 31.420 198,519 -4,995 0.18% 6,237,527
2011-05-18 2011-05-16 30.748 203,514 +1,769 0.18% 6,257,587
2011-05-17 2011-05-13 31.324 201,745 +9,366 0.18% 6,319,504
2011-05-16 2011-05-12 32.189 192,379 +1,978 0.17% 6,192,487
2011-05-13 2011-05-11 34.303 190,401 -4,892 0.17% 6,531,307
2011-05-12 2011-05-09 34.207 195,293 -6,036 0.17% 6,680,352
2011-05-11 2011-05-06 33.630 201,329 -26,226 0.18% 6,770,754
2011-05-09 2011-05-05 30.075 227,555 +18,369 0.20% 6,843,738
2011-05-06 2011-05-04 30.459 209,186 +23,156 0.19% 6,371,688
2011-05-05 2011-05-03 30.652 186,030 +17,588 0.17% 5,702,119
2011-05-04 2011-04-29 32.381 168,442 +13,946 0.15% 5,454,349
2011-05-03 2011-04-28 33.150 154,496 +2,498 0.14% 5,121,521
2011-04-29 2011-04-27 34.783 151,998 -9,887 0.13% 5,286,997
2011-04-28 2011-04-26 35.360 161,885 -10,408 0.14% 5,724,230
2011-04-27 2011-04-21 36.513 172,293 +61,195 0.15% 6,290,916
2011-04-26 2011-04-20 36.705 111,098 0.10% 4,077,859

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