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: TSUN CHI YUEN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.820 1,300 +0 0.00% 1,066
2025-10-13 2025-10-09 0.820 1,300 +0 0.00% 1,066
2025-10-10 2025-10-08 0.830 1,300 +0 0.00% 1,079
2025-10-09 2025-10-06 0.840 1,300 +0 0.00% 1,092
2025-10-08 2025-10-03 0.840 1,300 +0 0.00% 1,092
2025-10-06 2025-10-02 0.850 1,300 +0 0.00% 1,105
2025-10-03 2025-09-30 0.830 1,300 +0 0.00% 1,079
2025-10-02 2025-09-29 0.850 1,300 +0 0.00% 1,105
2025-09-30 2025-09-26 0.820 1,300 +0 0.00% 1,066
2025-09-29 2025-09-25 0.860 1,300 +0 0.00% 1,118
2025-09-26 2025-09-24 0.820 1,300 +0 0.00% 1,066
2025-09-25 2025-09-23 0.810 1,300 +0 0.00% 1,053
2025-09-24 2025-09-22 0.830 1,300 +0 0.00% 1,079
2025-09-23 2025-09-19 0.750 1,300 +0 0.00% 975
2025-09-22 2025-09-18 0.750 1,300 +0 0.00% 975
2025-09-19 2025-09-17 0.760 1,300 +0 0.00% 988
2025-09-18 2025-09-16 0.750 1,300 +0 0.00% 975
2025-09-17 2025-09-15 0.760 1,300 +0 0.00% 988
2025-09-16 2025-09-12 0.740 1,300 +0 0.00% 962
2025-09-15 2025-09-11 0.760 1,300 +0 0.00% 988
2025-09-12 2025-09-10 0.760 1,300 -100,000 0.00% 988
2025-07-10 2025-07-08 0.620 101,300 +250 0.00% 62,806
2025-06-16 2025-06-12 0.570 101,050 +1,002 0.00% 57,598
2025-05-13 2025-05-09 0.550 100,048 +7 0.00% 55,026
2025-05-02 2025-04-29 0.560 100,041 -2,000 0.00% 56,023
2025-04-30 2025-04-28 0.560 102,041 +965 0.00% 57,143
2025-04-25 2025-04-23 0.550 101,076 -2,000 0.00% 55,592
2025-04-24 2025-04-22 0.550 103,076 +1,750 0.00% 56,692
2025-03-21 2025-03-19 0.640 101,326 -499 0.00% 64,849
2025-03-19 2025-03-17 0.620 101,825 +1 0.00% 63,132
2025-03-03 2025-02-27 0.620 101,824 +1,500 0.00% 63,131
2025-02-14 2025-02-12 0.620 100,324 -1,500 0.00% 62,201
2024-12-13 2024-12-11 0.670 101,824 +1,000 0.00% 68,222
2024-11-22 2024-11-20 0.630 100,824 +672 0.00% 63,519
2024-10-07 2024-10-03 0.810 100,152 +1 0.00% 81,123
2024-10-04 2024-10-02 0.830 100,151 -741 0.00% 83,125
2024-10-03 2024-09-30 0.790 100,892 -1,249 0.00% 79,705
2024-10-02 2024-09-27 0.730 102,141 +751 0.00% 74,563
2024-08-21 2024-08-19 0.660 101,390 -687 0.00% 66,917
2024-07-02 2024-06-27 0.740 102,077 +800 0.00% 75,537
2024-06-07 2024-06-05 0.770 101,277 -62,000 0.00% 77,983
2024-06-06 2024-06-04 0.790 163,277 +1,500 0.01% 128,989
2024-05-31 2024-05-29 0.810 161,777 -20,000 0.01% 131,039
2024-05-28 2024-05-24 0.780 181,777 -21,256 0.01% 141,786
2024-05-21 2024-05-17 0.810 203,033 -1,500 0.01% 164,457
2024-04-24 2024-04-22 0.720 204,533 -500 0.01% 147,264
2024-02-28 2024-02-26 0.850 205,033 +1,529 0.01% 174,278
2024-02-20 2024-02-16 0.800 203,504 -250 0.01% 162,803
2024-01-10 2024-01-08 0.910 203,754 -951 0.01% 185,416
2023-12-27 2023-12-21 0.940 204,705 +250 0.01% 192,423
2023-12-12 2023-12-08 1.000 204,455 +754 0.01% 204,455
2023-12-01 2023-11-29 1.010 203,701 -12 0.01% 205,738
2023-11-23 2023-11-21 1.020 203,713 -1,000 0.01% 207,787
2023-11-21 2023-11-17 1.020 204,713 +1,000 0.01% 208,807
2023-10-09 2023-10-05 1.130 203,713 -500 0.01% 230,196
2023-09-26 2023-09-22 1.120 204,213 -500 0.01% 228,719
2023-08-08 2023-08-04 1.320 204,713 +427 0.01% 270,221
2023-08-02 2023-07-31 1.300 204,286 -2,000 0.01% 265,572
2023-08-01 2023-07-28 1.360 206,286 +1,014 0.01% 280,549
2023-06-16 2023-06-14 1.240 205,272 +1,750 0.01% 254,537
2023-06-06 2023-06-02 1.250 203,522 -990 0.01% 254,402
2023-05-17 2023-05-15 1.370 204,512 -243 0.01% 280,181
2023-05-11 2023-05-09 1.400 204,755 +113 0.01% 286,657
2022-10-25 2022-10-21 1.140 204,642 +700 0.01% 233,292
2022-08-04 2022-08-02 1.390 203,942 -100,000 0.01% 283,479
2022-07-20 2022-07-18 1.500 303,942 -150,000 0.01% 455,913
2022-06-29 2022-06-27 1.580 453,942 -1,250 0.02% 717,228
2022-06-22 2022-06-20 1.530 455,192 +343 0.02% 696,444
2022-05-05 2022-05-03 1.610 454,849 +1 0.02% 732,307
2022-03-22 2022-03-18 1.840 454,848 -2,000 0.02% 836,920
2022-03-21 2022-03-17 1.770 456,848 +2,672 0.02% 808,621
2022-03-04 2022-03-02 1.990 454,176 -2,000 0.02% 903,810
2022-03-03 2022-03-01 2.010 456,176 +1,502 0.02% 916,914
2022-02-21 2022-02-17 2.070 454,674 -2,000 0.02% 941,175
2022-02-18 2022-02-16 2.070 456,674 +1,500 0.02% 945,315
2022-02-09 2022-02-07 2.100 455,174 +1,514 0.02% 955,865
2022-01-05 2022-01-03 2.100 453,660 -2,000 0.02% 952,686
2022-01-04 2021-12-31 2.150 455,660 +1,750 0.02% 979,669
2021-12-21 2021-12-17 2.130 453,910 -2,000 0.02% 966,828
2021-12-20 2021-12-16 2.080 455,910 +1,000 0.02% 948,293
2021-12-13 2021-12-09 2.170 454,910 +1,000 0.02% 987,155
2021-12-09 2021-12-07 2.110 453,910 -26,000 0.02% 957,750
2021-11-29 2021-11-25 2.320 479,910 +20,000 0.02% 1,113,391
2021-11-25 2021-11-23 2.220 459,910 -2,000 0.02% 1,021,000
2021-11-24 2021-11-22 2.120 461,910 +1,500 0.02% 979,249
2021-11-03 2021-11-01 2.120 460,410 -2,000 0.02% 976,069
2021-11-02 2021-10-29 2.130 462,410 +1,500 0.02% 984,933
2021-10-21 2021-10-19 2.170 460,910 -2,000 0.02% 1,000,175
2021-10-20 2021-10-18 2.140 462,910 +1,750 0.02% 990,627
2021-09-27 2021-09-23 2.140 461,160 +683 0.02% 986,882
2021-09-17 2021-09-15 2.210 460,477 +1,000 0.02% 1,017,654
2021-07-28 2021-07-26 2.290 459,477 -246 0.02% 1,052,202
2021-06-25 2021-06-23 2.460 459,723 -500 0.02% 1,130,919
2021-04-13 2021-04-09 2.480 460,223 -1,000 0.02% 1,141,353
2021-03-29 2021-03-25 2.430 461,223 +1,754 0.02% 1,120,772
2021-03-01 2021-02-25 2.630 459,469 +20,000 0.02% 1,208,403
2021-02-26 2021-02-24 2.580 439,469 +20,000 0.01% 1,133,830
2021-02-19 2021-02-17 2.580 419,469 -2,000 0.01% 1,082,230
2021-02-18 2021-02-16 2.450 421,469 +751 0.01% 1,032,599
2021-02-17 2021-02-11 2.390 420,718 +7 0.01% 1,005,516
2021-02-01 2021-01-28 2.310 420,711 -250 0.01% 971,842
2021-01-29 2021-01-27 2.360 420,961 +1,000 0.01% 993,468
2021-01-27 2021-01-25 2.370 419,961 -821 0.01% 995,308
2020-12-29 2020-12-24 2.420 420,782 +250 0.01% 1,018,292
2020-12-22 2020-12-18 2.360 420,532 +102 0.01% 992,456
2020-12-21 2020-12-17 2.370 420,430 -950 0.01% 996,419
2020-12-15 2020-12-11 2.420 421,380 +1,003 0.01% 1,019,740
2020-12-09 2020-12-07 2.490 420,377 -250 0.01% 1,046,739
2020-11-05 2020-11-03 2.350 420,627 -300,000 0.01% 988,473
2020-10-23 2020-10-21 2.360 720,627 +376,000 0.02% 1,700,680
2020-09-10 2020-09-08 2.830 344,627 -36,000 0.01% 975,294
2020-09-03 2020-09-01 2.720 380,627 -2,000 0.01% 1,035,305
2020-09-02 2020-08-31 2.690 382,627 +1,501 0.01% 1,029,267
2020-08-06 2020-08-04 2.750 381,126 +319 0.01% 1,048,096
2020-07-31 2020-07-29 2.670 380,807 -498 0.01% 1,016,755
2020-07-21 2020-07-17 2.840 381,305 -1,000 0.01% 1,082,906
2020-07-20 2020-07-16 2.800 382,305 +1,000 0.01% 1,070,454
2020-07-16 2020-07-14 2.870 381,305 +1,000 0.01% 1,094,345
2020-06-30 2020-06-26 3.209 380,305 +20,562 0.01% 1,220,554
2020-06-29 2020-06-24 3.316 359,743 +1,412 0.01% 1,192,792
2020-06-16 2020-06-12 3.199 358,331 +1,047 0.01% 1,146,222
2020-06-11 2020-06-09 3.433 357,284 -18,820 0.01% 1,226,405
2020-06-09 2020-06-05 3.209 376,104 -20,701 0.01% 1,207,071
2020-06-08 2020-06-04 3.082 396,805 +235 0.01% 1,222,906
2020-06-05 2020-06-03 3.082 396,570 -18,820 0.01% 1,222,182
2020-06-02 2020-05-29 2.912 415,390 +237 0.01% 1,209,552
2020-06-01 2020-05-28 3.093 415,153 +1,411 0.01% 1,283,864
2020-05-29 2020-05-27 3.284 413,742 -1,882 0.01% 1,358,645
2020-05-28 2020-05-26 3.316 415,624 +1,411 0.01% 1,378,076
2020-05-27 2020-05-25 2.721 414,213 +105 0.01% 1,126,890
2020-05-21 2020-05-19 2.859 414,108 -18,820 0.01% 1,183,815
2020-05-12 2020-05-08 2.859 432,928 -1,882 0.02% 1,237,616
2020-05-11 2020-05-07 2.752 434,810 +1,412 0.02% 1,196,788
2020-04-15 2020-04-09 2.976 433,398 -18,820 0.02% 1,289,623
2020-04-03 2020-04-01 2.721 452,218 +9,410 0.02% 1,230,285
2020-04-01 2020-03-30 2.784 442,808 -1,882 0.02% 1,232,919
2020-03-31 2020-03-27 2.976 444,690 +1,411 0.02% 1,323,224
2020-03-25 2020-03-23 2.593 443,279 +18,662 0.02% 1,149,436
2020-03-20 2020-03-18 2.710 424,617 +18,820 0.01% 1,150,682
2020-03-18 2020-03-16 2.944 405,797 +4 0.01% 1,194,556
2020-02-28 2020-02-26 3.539 405,793 -699 0.01% 1,436,041
2020-02-27 2020-02-25 3.486 406,492 +1,418 0.01% 1,416,915
2020-02-10 2020-02-06 3.741 405,074 +706 0.01% 1,515,287
2020-01-30 2020-01-24 4.113 404,368 -1,882 0.01% 1,663,051
2020-01-29 2020-01-22 4.261 406,250 +295 0.01% 1,731,234
2020-01-17 2020-01-15 4.474 405,955 -1,917 0.01% 1,816,260
2020-01-16 2020-01-14 4.463 407,872 +2,070 0.01% 1,820,502
2020-01-14 2020-01-10 4.208 405,802 +941 0.01% 1,707,762
2020-01-06 2020-01-02 4.166 404,861 -1,882 0.01% 1,686,592
2020-01-03 2019-12-31 3.953 406,743 +2,523 0.01% 1,607,981
2019-12-30 2019-12-24 4.091 404,220 -5,881 0.01% 1,653,851
2019-12-27 2019-12-20 4.251 410,101 +3,059 0.01% 1,743,286
2019-12-23 2019-12-19 4.442 407,042 -16,703 0.01% 1,808,146
2019-12-20 2019-12-18 4.261 423,745 -3,764 0.01% 1,805,789
2019-12-19 2019-12-17 4.325 427,509 -460 0.02% 1,849,088
2019-12-18 2019-12-16 4.187 427,969 -90,805 0.02% 1,791,952
2019-12-17 2019-12-13 3.805 518,774 -93,157 0.02% 1,973,691
2019-12-06 2019-12-04 3.358 611,931 -1,882 0.02% 2,054,979
2019-12-05 2019-12-03 3.379 613,813 +1,413 0.02% 2,074,346
2019-11-08 2019-11-06 3.507 612,400 -194 0.02% 2,147,668
2019-10-29 2019-10-25 3.411 612,594 +706 0.02% 2,089,757
2019-10-22 2019-10-18 3.422 611,888 -1,882 0.02% 2,093,851
2019-10-21 2019-10-17 3.443 613,770 +1,176 0.02% 2,113,336
2019-09-03 2019-08-30 2.976 612,594 +236 0.02% 1,822,841
2019-08-30 2019-08-28 2.859 612,358 -1,882 0.02% 1,750,554
2019-08-29 2019-08-27 2.933 614,240 +1,411 0.02% 1,801,628
2019-08-16 2019-08-14 2.593 612,829 +1,647 0.02% 1,589,085
2019-08-14 2019-08-12 2.710 611,182 -1,882 0.02% 1,656,261
2019-08-13 2019-08-09 2.742 613,064 +1,647 0.02% 1,680,906
2019-07-29 2019-07-25 3.241 611,417 +85 0.02% 1,981,779
2019-07-11 2019-07-09 3.273 611,332 -1,882 0.02% 2,000,994
2019-07-10 2019-07-08 3.294 613,214 +237 0.02% 2,020,188
2019-06-28 2019-06-26 3.586 612,977 +29,901 0.02% 2,198,297
2019-06-21 2019-06-19 3.575 583,076 +5 0.02% 2,084,550
2019-06-18 2019-06-14 3.419 583,071 -110,766 0.02% 1,993,334
2019-06-11 2019-06-06 3.609 693,837 +1,566 0.03% 2,503,786
2019-06-04 2019-05-31 3.508 692,271 -1,790 0.03% 2,428,527
2019-06-03 2019-05-30 3.441 694,061 +1,307 0.03% 2,388,282
2019-05-29 2019-05-27 3.419 692,754 -8,951 0.03% 2,368,305
2019-05-09 2019-05-07 3.944 701,705 -3,580 0.03% 2,767,365
2019-05-06 2019-05-02 4.145 705,285 +2,916 0.03% 2,923,316
2019-04-29 2019-04-25 3.955 702,369 -17,902 0.03% 2,777,831
2019-04-16 2019-04-12 4.055 720,271 +8,951 0.03% 2,921,055
2019-04-15 2019-04-11 4.022 711,320 +1,343 0.03% 2,860,913
2019-04-12 2019-04-10 4.100 709,977 -1,790 0.03% 2,911,036
2019-04-11 2019-04-09 4.134 711,767 +223 0.03% 2,942,231
2019-04-08 2019-04-03 3.921 711,544 -18,124 0.03% 2,790,269
2019-04-04 2019-04-02 3.810 729,668 -7,161 0.03% 2,779,821
2019-04-02 2019-03-29 3.486 736,829 -1,790 0.03% 2,568,375
2019-04-01 2019-03-28 3.352 738,619 +9,846 0.03% 2,475,591
2019-03-20 2019-03-18 3.206 728,773 +14 0.03% 2,336,745
2019-03-08 2019-03-06 3.497 728,759 -1,790 0.03% 2,548,387
2019-03-07 2019-03-05 3.508 730,549 +1,048 0.03% 2,562,809
2019-02-20 2019-02-18 3.340 729,501 -44,754 0.03% 2,436,881
2019-02-11 2019-02-04 3.396 774,255 +1,343 0.03% 2,629,631
2019-01-31 2019-01-29 3.218 772,912 -1,790 0.03% 2,486,908
2019-01-30 2019-01-28 3.173 774,702 +1,118 0.03% 2,458,047
2019-01-29 2019-01-25 3.106 773,584 -8,950 0.03% 2,402,644
2019-01-28 2019-01-24 3.039 782,534 +8,950 0.03% 2,377,986
2019-01-14 2019-01-10 2.838 773,584 -1,790 0.03% 2,195,222
2019-01-11 2019-01-09 2.838 775,374 +1,567 0.03% 2,200,301
2018-11-21 2018-11-19 2.905 773,807 -1,790 0.03% 2,247,725
2018-11-20 2018-11-16 2.927 775,597 +1,342 0.03% 2,270,255
2018-10-31 2018-10-29 2.748 774,255 +1,355 0.03% 2,127,925
2018-10-29 2018-10-25 2.715 772,900 -1,790 0.03% 2,098,296
2018-10-26 2018-10-24 2.771 774,690 +448 0.03% 2,146,430
2018-10-19 2018-10-16 2.804 774,242 +672 0.03% 2,171,139
2018-10-12 2018-10-10 2.849 773,570 +232 0.03% 2,203,824
2018-10-09 2018-10-05 2.905 773,338 -24,615 0.03% 2,246,363
2018-09-13 2018-09-11 3.050 797,953 +1 0.03% 2,433,757
2018-08-31 2018-08-29 3.475 797,952 -1,790 0.03% 2,772,518
2018-08-29 2018-08-27 3.542 799,742 +1,566 0.03% 2,832,346
2018-08-07 2018-08-03 3.430 798,176 +698 0.03% 2,737,627
2018-07-27 2018-07-25 3.609 797,478 -3,580 0.03% 2,877,786
2018-07-26 2018-07-24 3.542 801,058 +2,248 0.03% 2,837,007
2018-07-12 2018-07-10 3.508 798,810 +355 0.03% 2,802,272
2018-07-04 2018-06-29 3.657 798,455 +15,454 0.03% 2,919,986
2018-06-28 2018-06-26 3.680 783,001 -1,756 0.03% 2,881,311
2018-06-27 2018-06-25 3.691 784,757 +1,536 0.03% 2,896,713
2018-06-22 2018-06-20 3.771 783,221 +446 0.03% 2,953,504
2018-06-07 2018-06-05 4.136 782,775 -1,755 0.03% 3,237,195
2018-06-06 2018-06-04 4.158 784,530 +684 0.03% 3,262,329
2018-06-05 2018-06-01 4.272 783,846 -435 0.03% 3,348,785
2018-06-04 2018-05-31 4.238 784,281 -44,107 0.03% 3,323,839
2018-06-01 2018-05-30 3.885 828,388 +1,536 0.03% 3,218,203
2018-05-31 2018-05-29 3.896 826,852 -52,666 0.03% 3,221,656
2018-05-25 2018-05-23 3.874 879,518 -17,555 0.03% 3,406,818
2018-05-21 2018-05-17 3.862 897,073 +658 0.03% 3,464,597
2018-04-30 2018-04-26 3.589 896,415 -1,755 0.03% 3,216,955
2018-04-27 2018-04-25 3.623 898,170 +1,317 0.03% 3,253,951
2018-04-20 2018-04-18 3.600 896,853 +877 0.03% 3,228,744
2018-04-04 2018-03-29 3.691 895,976 +43,888 0.03% 3,307,247
2018-03-23 2018-03-21 3.930 852,088 -1,755 0.03% 3,349,106
2018-03-21 2018-03-19 3.965 853,843 +10,094 0.03% 3,385,186
2018-03-14 2018-03-12 3.691 843,749 -1,756 0.03% 3,114,466
2018-03-13 2018-03-09 3.703 845,505 +659 0.03% 3,130,580
2018-03-02 2018-02-28 3.703 844,846 +16,677 0.03% 3,128,140
2018-02-28 2018-02-26 3.817 828,169 +1,536 0.03% 3,160,742
2018-02-20 2018-02-13 3.703 826,633 +439 0.03% 3,060,705
2018-02-08 2018-02-06 3.555 826,194 -1,755 0.03% 2,936,716
2018-02-07 2018-02-05 3.703 827,949 +1,536 0.03% 3,065,577
2018-02-02 2018-01-31 3.839 826,413 -1,756 0.03% 3,172,870
2018-02-01 2018-01-30 3.794 828,169 +658 0.03% 3,141,872
2018-01-31 2018-01-29 3.965 827,511 +113 0.03% 3,280,789
2018-01-30 2018-01-26 3.919 827,398 -439 0.03% 3,242,636
2018-01-29 2018-01-25 3.896 827,837 +878 0.03% 3,225,494
2018-01-26 2018-01-24 3.930 826,959 -10,533 0.03% 3,250,337
2018-01-25 2018-01-23 3.953 837,492 +1,536 0.03% 3,310,819
2018-01-23 2018-01-19 3.987 835,956 +1,316 0.03% 3,333,318
2018-01-22 2018-01-18 4.044 834,640 -52,665 0.03% 3,375,615
2018-01-18 2018-01-16 3.760 887,305 -18,661 0.03% 3,335,893
2018-01-17 2018-01-15 3.680 905,966 -1,317 0.03% 3,333,801
2018-01-16 2018-01-12 3.680 907,283 +1,325 0.03% 3,338,648
2018-01-12 2018-01-10 3.634 905,958 +219 0.03% 3,292,487
2018-01-11 2018-01-09 3.646 905,739 -877 0.03% 3,302,010
2018-01-10 2018-01-08 3.668 906,616 +9,655 0.03% 3,325,865
2018-01-05 2018-01-03 3.520 896,961 +659 0.03% 3,157,602
2018-01-04 2018-01-02 3.520 896,302 -1,756 0.03% 3,155,282
2018-01-03 2017-12-29 3.475 898,058 -219 0.03% 3,120,538
2018-01-02 2017-12-28 3.475 898,277 +658 0.03% 3,121,299
2017-12-11 2017-12-07 3.418 897,619 +221 0.03% 3,067,882
2017-12-05 2017-12-01 3.395 897,398 +1,105 0.03% 3,046,679
2017-12-04 2017-11-30 3.361 896,293 -1,755 0.03% 3,012,294
2017-12-01 2017-11-29 3.384 898,048 +1,463 0.03% 3,038,654
2017-11-27 2017-11-23 3.429 896,585 -1,755 0.03% 3,074,562
2017-11-24 2017-11-22 3.418 898,340 +1,633 0.03% 3,070,346
2017-11-23 2017-11-21 3.406 896,707 +227 0.03% 3,054,549
2017-11-17 2017-11-15 3.611 896,480 -3,511 0.03% 3,237,615
2017-11-16 2017-11-14 3.646 899,991 +2,642 0.03% 3,281,055
2017-11-08 2017-11-06 3.703 897,349 -1,756 0.03% 3,322,539
2017-11-07 2017-11-03 3.760 899,105 +1,536 0.03% 3,380,256
2017-10-27 2017-10-25 3.874 897,569 +1,317 0.03% 3,476,739
2017-10-26 2017-10-24 3.874 896,252 -1,756 0.03% 3,471,637
2017-10-24 2017-10-20 3.919 898,008 +1,536 0.03% 3,519,362
2017-10-18 2017-10-16 3.896 896,472 -1,755 0.03% 3,492,916
2017-10-17 2017-10-13 3.896 898,227 +658 0.03% 3,499,754
2017-10-06 2017-10-03 3.999 897,569 +30 0.03% 3,589,222
2017-09-29 2017-09-27 3.885 897,539 -17,555 0.03% 3,486,848
2017-09-21 2017-09-19 3.930 915,094 +658 0.03% 3,596,749
2017-09-14 2017-09-12 3.977 914,436 +15,996 0.03% 3,636,947
2017-09-13 2017-09-11 4.000 898,440 +431 0.03% 3,594,162
2017-09-12 2017-09-08 3.931 898,009 +8,624 0.03% 3,529,961
2017-09-07 2017-09-05 3.827 889,385 -1,724 0.03% 3,403,245
2017-09-06 2017-09-04 3.815 891,109 +1,293 0.03% 3,399,509
2017-09-01 2017-08-30 3.919 889,816 -33,202 0.03% 3,487,437
2017-08-30 2017-08-28 3.908 923,018 -27,808 0.04% 3,606,863
2017-08-29 2017-08-25 3.769 950,826 +1,079 0.04% 3,583,224
2017-08-21 2017-08-17 3.722 949,747 +869 0.04% 3,535,106
2017-08-10 2017-08-08 3.780 948,878 -1,723 0.04% 3,586,885
2017-08-09 2017-08-07 3.815 950,601 +1,510 0.04% 3,626,467
2017-08-07 2017-08-03 3.699 949,091 -216 0.04% 3,510,654
2017-08-03 2017-08-01 3.908 949,307 +216 0.04% 3,709,592
2017-07-25 2017-07-21 4.047 949,091 -3,450 0.04% 3,840,810
2017-07-21 2017-07-19 4.105 952,541 +2,806 0.04% 3,909,997
2017-07-19 2017-07-17 4.093 949,735 +18,111 0.04% 3,887,467
2017-07-18 2017-07-14 4.151 931,624 -1,725 0.04% 3,867,348
2017-07-17 2017-07-13 4.163 933,349 +1,276 0.04% 3,885,331
2017-07-14 2017-07-12 4.058 932,073 +1,138 0.04% 3,782,749
2017-07-04 2017-06-30 4.163 930,935 -1,725 0.04% 3,875,282
2017-07-03 2017-06-29 4.372 932,660 -431 0.04% 4,077,127
2017-06-30 2017-06-28 4.290 933,091 +864 0.04% 4,003,273
2017-06-29 2017-06-27 4.476 932,227 -17,248 0.04% 4,172,521
2017-06-27 2017-06-23 4.360 949,475 -1,725 0.04% 4,139,624
2017-06-26 2017-06-22 4.290 951,200 +877 0.04% 4,080,967
2017-06-23 2017-06-21 4.534 950,323 +1,294 0.04% 4,308,613
2017-06-22 2017-06-20 4.511 949,029 -1,077 0.04% 4,280,738
2017-06-21 2017-06-19 4.279 950,106 -216 0.04% 4,065,256
2017-06-20 2017-06-16 4.140 950,322 +1,725 0.04% 3,933,947
2017-06-19 2017-06-15 3.966 948,597 +299 0.04% 3,761,814
2017-06-16 2017-06-14 4.047 948,298 -34,496 0.04% 3,837,601
2017-06-15 2017-06-13 4.047 982,794 -8,624 0.04% 3,977,200
2017-06-14 2017-06-12 4.035 991,418 -5,175 0.04% 4,000,604
2017-06-13 2017-06-09 3.734 996,593 +2,588 0.04% 3,721,030
2017-06-12 2017-06-08 3.734 994,005 -51,497 0.04% 3,711,368
2017-06-09 2017-06-07 3.386 1,045,502 +1,513 0.04% 3,539,951
2017-06-07 2017-06-05 3.212 1,043,989 -1,078 0.04% 3,353,244
2017-06-06 2017-06-02 3.212 1,045,067 -367 0.04% 3,356,707
2017-06-05 2017-06-01 3.212 1,045,434 +1,294 0.04% 3,357,886
2017-05-25 2017-05-23 3.131 1,044,140 +841 0.04% 3,268,978
2017-05-18 2017-05-16 3.212 1,043,299 -1,725 0.04% 3,351,028
2017-05-17 2017-05-15 3.200 1,045,024 +1,295 0.04% 3,344,451
2017-05-05 2017-05-02 3.293 1,043,729 -9,486 0.04% 3,437,127
2017-04-28 2017-04-26 3.305 1,053,215 -1,725 0.04% 3,480,578
2017-04-27 2017-04-25 3.293 1,054,940 +1,509 0.04% 3,474,046
2017-04-26 2017-04-24 3.247 1,053,431 -1,305 0.04% 3,420,217
2017-04-25 2017-04-21 3.235 1,054,736 +1,296 0.04% 3,412,224
2017-04-12 2017-04-10 3.340 1,053,440 +17,248 0.04% 3,517,967
2017-04-11 2017-04-07 3.305 1,036,192 -555,388 0.04% 3,424,322
2017-04-10 2017-04-06 3.270 1,591,580 -48,295 0.06% 5,204,357
2017-04-03 2017-03-30 3.154 1,639,875 -1,725 0.06% 5,172,127
2017-03-31 2017-03-29 3.119 1,641,600 +1,080 0.06% 5,120,462
2017-02-27 2017-02-23 3.189 1,640,520 -215 0.06% 5,231,229
2017-02-24 2017-02-22 3.200 1,640,735 -1,655 0.06% 5,250,940
2017-02-23 2017-02-21 3.142 1,642,390 +1,510 0.06% 5,161,015
2017-02-22 2017-02-20 3.177 1,640,880 +1,293 0.06% 5,213,350
2017-02-17 2017-02-15 3.282 1,639,587 -1,725 0.06% 5,380,349
2017-02-16 2017-02-14 3.258 1,641,312 +648 0.06% 5,347,946
2017-02-14 2017-02-10 3.212 1,640,664 +1,319 0.06% 5,269,737
2017-02-07 2017-02-03 3.119 1,639,345 +17,248 0.06% 5,113,428
2017-02-03 2017-02-01 3.108 1,622,097 +17,248 0.06% 5,040,819
2017-01-17 2017-01-13 3.108 1,604,849 -1,725 0.06% 4,987,220
2017-01-16 2017-01-12 3.131 1,606,574 +1,511 0.06% 5,029,838
2016-12-08 2016-12-06 3.328 1,605,063 -1,725 0.06% 5,341,503
2016-12-07 2016-12-05 3.282 1,606,788 +648 0.06% 5,272,718
2016-11-23 2016-11-21 3.189 1,606,140 +1,512 0.06% 5,121,599
2016-10-13 2016-10-11 2.992 1,604,628 -1,724 0.06% 4,800,468
2016-10-12 2016-10-07 3.026 1,606,352 +862 0.06% 4,861,505
2016-10-07 2016-10-05 2.934 1,605,490 -1,725 0.06% 4,709,965
2016-10-05 2016-10-03 2.968 1,607,215 +1,295 0.06% 4,770,935
2016-09-30 2016-09-28 2.957 1,605,920 -861 0.06% 4,748,469
2016-09-29 2016-09-27 2.992 1,606,781 -214 0.06% 4,806,909
2016-09-27 2016-09-23 3.050 1,606,995 +1,539 0.06% 4,900,719
2016-09-09 2016-09-07 3.131 1,605,456 -1,725 0.06% 5,026,338
2016-09-08 2016-09-06 3.142 1,607,181 -431 0.06% 5,050,375
2016-09-07 2016-09-05 3.154 1,607,612 +1,510 0.06% 5,070,370
2016-08-30 2016-08-26 3.038 1,606,102 +216 0.06% 4,879,372
2016-08-23 2016-08-19 3.038 1,605,886 +1,296 0.06% 4,878,716
2016-08-11 2016-08-09 2.980 1,604,590 -1,725 0.06% 4,781,748
2016-08-10 2016-08-08 2.934 1,606,315 +862 0.06% 4,712,385
2016-08-05 2016-08-03 2.864 1,605,453 -1,725 0.06% 4,598,160
2016-08-04 2016-08-01 2.922 1,607,178 +1,249 0.06% 4,696,281
2016-06-23 2016-06-21 2.725 1,605,929 -1,725 0.06% 4,376,065
2016-06-22 2016-06-20 2.632 1,607,654 +1,705 0.06% 4,231,633
2016-06-10 2016-06-07 2.783 1,605,949 +13,668 0.06% 4,470,027
2016-05-11 2016-05-09 2.842 1,592,281 +641 0.06% 4,525,092
2016-04-28 2016-04-26 3.099 1,591,640 -1,710 0.06% 4,932,785
2016-04-27 2016-04-25 3.134 1,593,350 +1,496 0.06% 4,993,987
2016-04-15 2016-04-13 3.017 1,591,854 +214 0.06% 4,803,131
2016-04-05 2016-03-31 3.006 1,591,640 -1,710 0.06% 4,783,871
2016-04-01 2016-03-30 2.994 1,593,350 +1,496 0.06% 4,770,376
2016-03-10 2016-03-08 3.111 1,591,854 -1,710 0.06% 4,952,065
2016-03-09 2016-03-07 3.099 1,593,564 +1,368 0.06% 4,938,748
2016-03-07 2016-03-03 3.052 1,592,196 +1,283 0.06% 4,860,025
2016-02-01 2016-01-28 2.959 1,590,913 -1,337 0.06% 4,707,262
2016-01-12 2016-01-08 3.333 1,592,250 -1,710 0.06% 5,307,104
2016-01-11 2016-01-07 3.310 1,593,960 +1,697 0.06% 5,275,521
2016-01-05 2015-12-31 3.415 1,592,263 +994 0.06% 5,437,498
2015-12-21 2015-12-17 3.403 1,591,269 -1,710 0.06% 5,415,494
2015-12-18 2015-12-16 3.345 1,592,979 +1,283 0.06% 5,328,164
2015-12-16 2015-12-14 3.321 1,591,696 +17,101 0.06% 5,286,642
2015-12-15 2015-12-11 3.368 1,574,595 -45 0.06% 5,303,503
2015-12-09 2015-12-07 3.555 1,574,640 +158 0.06% 5,598,302
2015-11-26 2015-11-24 3.462 1,574,482 -1,710 0.06% 5,450,431
2015-11-25 2015-11-23 3.485 1,576,192 +1,075 0.06% 5,493,218
2015-11-16 2015-11-12 3.520 1,575,117 +427 0.06% 5,544,735
2015-11-09 2015-11-05 3.766 1,574,690 +644 0.06% 5,929,969
2015-10-07 2015-10-05 3.614 1,574,046 -1,710 0.06% 5,688,233
2015-10-06 2015-10-02 3.579 1,575,756 +642 0.06% 5,639,127
2015-09-30 2015-09-25 3.450 1,575,114 +51,304 0.06% 5,434,198
2015-09-07 2015-09-02 3.754 1,523,810 +1,282 0.06% 5,720,544
2015-08-31 2015-08-27 4.210 1,522,528 -8,550 0.06% 6,410,166
2015-08-27 2015-08-25 4.409 1,531,078 -1,710 0.06% 6,750,565
2015-08-26 2015-08-24 4.234 1,532,788 +1,341 0.06% 6,489,214
2015-08-17 2015-08-13 4.830 1,531,447 -1,710 0.06% 7,396,964
2015-08-14 2015-08-12 4.865 1,533,157 +855 0.06% 7,459,014
2015-08-11 2015-08-07 5.052 1,532,302 +1,072 0.06% 7,741,580
2015-08-05 2015-08-03 4.865 1,531,230 -1,710 0.06% 7,449,639
2015-08-04 2015-07-31 4.982 1,532,940 +1,678 0.06% 7,637,236
2015-07-31 2015-07-29 4.959 1,531,262 +214 0.06% 7,593,060
2015-07-30 2015-07-28 4.842 1,531,048 -1,710 0.06% 7,412,942
2015-07-29 2015-07-27 4.736 1,532,758 +218 0.06% 7,259,891
2015-07-21 2015-07-17 4.830 1,532,540 +1 0.06% 7,402,243
2015-07-17 2015-07-15 4.783 1,532,539 +214 0.06% 7,330,546
2015-07-16 2015-07-14 4.760 1,532,325 +358 0.06% 7,293,681
2015-07-15 2015-07-13 4.736 1,531,967 +855 0.06% 7,256,144
2015-07-13 2015-07-09 4.526 1,531,112 -1,710 0.06% 6,929,779
2015-07-10 2015-07-08 4.234 1,532,822 +1,283 0.06% 6,489,358
2015-07-09 2015-07-07 4.491 1,531,539 -1,710 0.06% 6,877,977
2015-07-08 2015-07-06 4.631 1,533,249 -426 0.06% 7,100,834
2015-07-06 2015-07-02 5.052 1,533,675 +2,570 0.06% 7,748,516
2015-07-02 2015-06-29 5.017 1,531,105 -1,700 0.06% 7,681,813
2015-06-29 2015-06-25 5.239 1,532,805 +602 0.06% 8,030,940
2015-06-24 2015-06-22 5.627 1,532,203 +54,721 0.06% 8,622,437
2015-06-23 2015-06-19 5.627 1,477,482 +825 0.06% 8,314,496
2015-06-19 2015-06-17 5.470 1,476,657 -1,649 0.06% 8,077,034
2015-06-18 2015-06-16 5.470 1,478,306 +824 0.06% 8,086,054
2015-06-10 2015-06-08 5.518 1,477,482 -1,649 0.06% 8,153,223
2015-06-09 2015-06-05 5.518 1,479,131 +1,443 0.06% 8,162,323
2015-06-05 2015-06-03 5.567 1,477,688 +1,237 0.06% 8,226,047
2015-05-29 2015-05-27 5.676 1,476,451 -1,649 0.06% 8,380,320
2015-05-28 2015-05-26 5.676 1,478,100 -201 0.06% 8,389,680
2015-05-27 2015-05-22 5.579 1,478,301 -410 0.06% 8,247,388
2015-05-26 2015-05-21 5.700 1,478,711 -1,926 0.06% 8,429,016
2015-05-21 2015-05-19 5.737 1,480,637 +2,999 0.06% 8,493,867
2015-05-20 2015-05-18 5.761 1,477,638 -4,947 0.06% 8,512,505
2015-05-19 2015-05-15 5.700 1,482,585 +1,455 0.06% 8,451,099
2015-05-18 2015-05-14 5.712 1,481,130 +412 0.06% 8,460,769
2015-05-15 2015-05-13 5.725 1,480,718 -46,160 0.06% 8,476,373
2015-05-14 2015-05-12 5.458 1,526,878 +619 0.06% 8,333,215
2015-05-12 2015-05-08 5.470 1,526,259 +207 0.06% 8,348,347
2015-05-11 2015-05-07 5.336 1,526,052 -1,649 0.06% 8,143,624
2015-05-07 2015-05-05 5.518 1,527,701 -1,855 0.06% 8,430,348
2015-05-06 2015-05-04 5.603 1,529,556 -15,661 0.06% 8,570,439
2015-05-05 2015-04-30 5.470 1,545,217 +1,443 0.06% 8,452,044
2015-05-04 2015-04-29 5.518 1,543,774 +619 0.06% 8,519,044
2015-04-30 2015-04-28 5.470 1,543,155 -1,649 0.06% 8,440,765
2015-04-29 2015-04-27 5.470 1,544,804 -15,868 0.06% 8,449,785
2015-04-28 2015-04-24 5.336 1,560,672 -2,062 0.06% 8,328,371
2015-04-27 2015-04-23 5.300 1,562,734 +2,475 0.06% 8,282,515
2015-04-23 2015-04-21 5.154 1,560,259 -2,885 0.06% 8,042,320
2015-04-22 2015-04-20 5.033 1,563,144 +3,321 0.06% 7,867,610
2015-04-17 2015-04-15 5.045 1,559,823 -3,298 0.06% 7,869,812
2015-04-16 2015-04-14 5.154 1,563,121 +3,208 0.06% 8,057,072
2015-04-15 2015-04-13 5.227 1,559,913 -82,401 0.06% 8,154,050
2015-04-14 2015-04-10 5.021 1,642,314 -2,472 0.07% 8,246,170
2015-04-13 2015-04-09 4.863 1,644,786 +834 0.07% 7,999,254
2015-04-10 2015-04-08 4.912 1,643,952 +282 0.07% 8,074,951
2015-04-09 2015-04-02 4.645 1,643,670 +1,446 0.07% 7,635,002
2015-04-08 2015-04-01 4.572 1,642,224 -24,736 0.07% 7,508,782
2015-04-01 2015-03-30 4.512 1,666,960 +207 0.07% 7,520,797
2015-03-31 2015-03-27 4.451 1,666,753 +24,735 0.07% 7,418,789
2015-03-27 2015-03-25 4.124 1,642,018 +206 0.07% 6,770,996
2015-03-24 2015-03-20 3.990 1,641,812 -1,649 0.07% 6,551,112
2015-03-23 2015-03-19 4.002 1,643,461 +1,203 0.07% 6,577,624
2015-02-26 2015-02-24 4.354 1,642,258 +847 0.07% 7,150,420
2015-02-24 2015-02-18 4.415 1,641,411 -823 0.07% 7,246,269
2015-02-03 2015-01-30 4.306 1,642,234 +234 0.07% 7,070,646
2015-01-27 2015-01-23 4.281 1,642,000 -1,456 0.07% 7,029,810
2015-01-26 2015-01-22 4.221 1,643,456 +824 0.07% 6,936,383
2015-01-21 2015-01-19 4.172 1,642,632 +17,521 0.07% 6,853,216
2015-01-08 2015-01-06 4.390 1,625,111 +14,842 0.06% 7,134,891
2015-01-07 2015-01-05 4.354 1,610,269 +8,863 0.06% 7,011,140
2015-01-02 2014-12-29 4.318 1,601,406 +49,472 0.06% 6,914,283
2014-12-29 2014-12-22 4.318 1,551,934 +16,490 0.06% 6,700,682
2014-12-23 2014-12-19 4.354 1,535,444 +16,491 0.06% 6,685,350
2014-12-22 2014-12-18 4.342 1,518,953 +824 0.06% 6,595,126
2014-12-19 2014-12-17 4.342 1,518,129 +16,491 0.06% 6,591,548
2014-12-18 2014-12-16 4.403 1,501,638 +16,491 0.06% 6,611,007
2014-12-17 2014-12-15 4.451 1,485,147 +16,490 0.06% 6,610,453
2014-12-16 2014-12-12 4.475 1,468,657 +16,491 0.06% 6,572,680
2014-12-15 2014-12-11 4.512 1,452,166 +16,490 0.06% 6,551,714
2014-12-11 2014-12-09 4.439 1,435,676 +32,981 0.06% 6,372,844
2014-12-10 2014-12-08 4.584 1,402,695 +24,736 0.06% 6,430,589
2014-12-09 2014-12-05 4.548 1,377,959 +14,841 0.05% 6,267,052
2014-12-08 2014-12-04 4.597 1,363,118 +2,268 0.05% 6,265,683
2014-12-01 2014-11-27 4.706 1,360,850 -1,649 0.05% 6,403,799
2014-11-28 2014-11-26 4.706 1,362,499 +825 0.05% 6,411,559
2014-11-20 2014-11-18 4.694 1,361,674 -1,649 0.05% 6,391,162
2014-11-19 2014-11-17 4.754 1,363,323 +1,443 0.05% 6,481,575
2014-11-07 2014-11-05 4.669 1,361,880 -1,649 0.05% 6,359,095
2014-11-06 2014-11-04 4.730 1,363,529 +1,449 0.05% 6,449,480
2014-10-31 2014-10-29 4.706 1,362,080 -825 0.05% 6,409,587
2014-10-30 2014-10-28 4.633 1,362,905 +825 0.05% 6,314,292
2014-10-29 2014-10-27 4.621 1,362,080 -1,649 0.05% 6,293,950
2014-10-27 2014-10-23 4.681 1,363,729 +2,279 0.05% 6,384,268
2014-10-20 2014-10-16 4.681 1,361,450 -1,649 0.05% 6,373,599
2014-10-17 2014-10-15 4.681 1,363,099 +1,443 0.05% 6,381,319
2014-10-15 2014-10-13 4.681 1,361,656 +206 0.05% 6,374,563
2014-10-08 2014-10-06 4.681 1,361,450 -1,649 0.05% 6,373,599
2014-10-07 2014-10-03 4.609 1,363,099 +16,491 0.05% 6,282,127
2014-10-06 2014-09-30 4.621 1,346,608 +412 0.05% 6,222,457
2014-10-03 2014-09-29 4.681 1,346,196 +1,031 0.05% 6,302,188
2014-09-26 2014-09-24 4.863 1,345,165 -718 0.05% 6,542,077
2014-09-24 2014-09-22 4.888 1,345,883 -1,649 0.05% 6,578,215
2014-09-23 2014-09-19 4.936 1,347,532 +2,251 0.05% 6,651,648
2014-09-18 2014-09-16 4.924 1,345,281 -1,649 0.05% 6,624,220
2014-09-17 2014-09-15 4.973 1,346,930 -381 0.05% 6,697,683
2014-09-16 2014-09-12 5.119 1,347,311 +1,650 0.05% 6,896,655
2014-09-15 2014-09-11 5.205 1,345,661 +16,135 0.05% 7,003,838
2014-09-08 2014-09-04 4.996 1,329,526 -1,629 0.05% 6,642,412
2014-09-05 2014-09-03 5.057 1,331,155 +2,455 0.05% 6,732,253
2014-09-04 2014-09-02 4.959 1,328,700 -1,629 0.05% 6,589,354
2014-09-03 2014-09-01 4.947 1,330,329 -15,478 0.05% 6,581,103
2014-09-02 2014-08-29 4.935 1,345,807 +16,293 0.05% 6,641,152
2014-08-27 2014-08-25 4.886 1,329,514 +16,292 0.05% 6,495,470
2014-08-25 2014-08-21 4.898 1,313,222 -1,629 0.05% 6,431,994
2014-08-22 2014-08-20 4.910 1,314,851 +2,037 0.05% 6,456,113
2014-08-20 2014-08-18 4.922 1,312,814 -1,630 0.05% 6,462,226
2014-08-19 2014-08-15 4.947 1,314,444 +2,040 0.05% 6,502,520
2014-08-15 2014-08-13 4.849 1,312,404 -1,630 0.05% 6,363,546
2014-08-14 2014-08-12 4.812 1,314,034 +1,834 0.05% 6,323,059
2014-08-13 2014-08-11 4.787 1,312,200 +208 0.05% 6,282,018
2014-08-07 2014-08-05 4.861 1,311,992 -1,630 0.05% 6,377,654
2014-08-06 2014-08-04 4.849 1,313,622 +1,429 0.05% 6,369,452
2014-08-04 2014-07-31 4.886 1,312,193 -1,026 0.05% 6,410,846
2014-07-29 2014-07-25 4.861 1,313,219 +1,222 0.05% 6,383,618
2014-07-28 2014-07-24 4.873 1,311,997 -1,629 0.05% 6,393,783
2014-07-25 2014-07-23 4.800 1,313,626 +814 0.05% 6,304,971
2014-07-18 2014-07-16 4.751 1,312,812 -1,629 0.05% 6,236,603
2014-07-16 2014-07-14 4.738 1,314,441 +1,426 0.05% 6,228,206
2014-07-04 2014-07-02 4.972 1,313,015 -16,293 0.05% 6,527,686
2014-06-25 2014-06-23 4.628 1,329,308 +612 0.05% 6,151,791
2014-06-24 2014-06-20 4.652 1,328,696 +16,293 0.05% 6,181,579
2014-06-23 2014-06-19 4.665 1,312,403 +16,293 0.05% 6,121,888
2014-06-20 2014-06-18 4.701 1,296,110 +21,181 0.05% 6,093,618
2014-06-19 2014-06-17 4.738 1,274,929 +3,258 0.05% 6,040,987
2014-06-18 2014-06-16 4.751 1,271,671 +14,664 0.05% 6,041,159
2014-06-17 2014-06-13 4.726 1,257,007 +756 0.05% 5,940,637
2014-06-11 2014-06-09 4.726 1,256,251 -16,292 0.05% 5,937,064
2014-06-03 2014-05-29 4.579 1,272,543 +967 0.05% 5,826,609
2014-05-29 2014-05-27 4.689 1,271,576 -1,446 0.05% 5,962,663
2014-05-28 2014-05-26 4.652 1,273,022 +814 0.05% 5,922,563
2014-05-22 2014-05-20 4.542 1,272,208 -1,629 0.05% 5,778,225
2014-05-21 2014-05-19 4.493 1,273,837 +1,629 0.05% 5,723,076
2014-05-15 2014-05-13 4.566 1,272,208 -2,444 0.05% 5,809,458
2014-05-14 2014-05-12 4.542 1,274,652 +1,224 0.05% 5,789,325
2014-05-13 2014-05-09 4.542 1,273,428 +828 0.05% 5,783,766
2014-05-07 2014-05-02 4.677 1,272,600 +1,222 0.05% 5,951,843
2014-05-02 2014-04-29 4.714 1,271,378 -1,629 0.05% 5,992,948
2014-04-29 2014-04-25 4.775 1,273,007 +1,330 0.05% 6,078,760
2014-04-28 2014-04-24 4.886 1,271,677 -1,630 0.05% 6,212,901
2014-04-23 2014-04-17 4.824 1,273,307 +1,426 0.05% 6,142,713
2014-04-22 2014-04-16 4.800 1,271,881 -1,629 0.05% 6,104,608
2014-04-17 2014-04-15 4.836 1,273,510 +1,229 0.05% 6,159,325
2014-04-14 2014-04-10 4.861 1,272,281 +204 0.05% 6,184,617
2014-04-11 2014-04-09 4.886 1,272,077 +24,440 0.05% 6,214,856
2014-04-09 2014-04-07 4.800 1,247,637 +16,292 0.05% 5,988,245
2014-04-08 2014-04-04 4.910 1,231,345 +16,293 0.05% 6,046,086
2014-04-07 2014-04-03 4.996 1,215,052 +6,517 0.05% 6,070,491
2014-04-04 2014-04-02 5.033 1,208,535 +1,230 0.05% 6,082,438
2014-04-03 2014-04-01 4.922 1,207,305 +13,034 0.05% 5,942,866
2014-04-02 2014-03-31 4.898 1,194,271 +34,826 0.05% 5,849,387
2014-04-01 2014-03-28 5.192 1,159,445 +6,354 0.05% 6,020,396
2014-03-27 2014-03-25 5.291 1,153,091 +661 0.05% 6,100,640
2014-03-20 2014-03-18 5.438 1,152,430 -1,629 0.05% 6,266,901
2014-03-19 2014-03-17 5.315 1,154,059 +815 0.05% 6,134,095
2014-03-18 2014-03-14 5.328 1,153,244 -1,630 0.05% 6,143,919
2014-03-17 2014-03-13 5.438 1,154,874 +1,426 0.05% 6,280,192
2014-03-13 2014-03-11 5.548 1,153,448 -4,888 0.05% 6,399,868
2014-03-12 2014-03-10 5.561 1,158,336 +4,603 0.05% 6,441,208
2014-03-11 2014-03-07 5.659 1,153,733 -611 0.05% 6,528,912
2014-03-10 2014-03-06 5.598 1,154,344 +1,426 0.05% 6,461,520
2014-03-07 2014-03-05 5.659 1,152,918 -3,259 0.05% 6,524,300
2014-03-06 2014-03-04 5.659 1,156,177 +1,019 0.05% 6,542,742
2014-03-05 2014-03-03 5.757 1,155,158 +2,250 0.05% 6,650,416
2014-03-03 2014-02-27 5.868 1,152,908 -1,629 0.05% 6,764,834
2014-02-27 2014-02-25 5.855 1,154,537 +1,222 0.05% 6,760,220
2014-02-24 2014-02-20 5.794 1,153,315 -1,629 0.05% 6,682,278
2014-02-21 2014-02-19 5.831 1,154,944 -1,630 0.05% 6,734,248
2014-02-20 2014-02-18 5.806 1,156,574 +4,022 0.05% 6,715,357
2014-02-17 2014-02-13 5.683 1,152,552 -1,629 0.05% 6,550,525
2014-02-14 2014-02-12 5.683 1,154,181 -204 0.05% 6,559,783
2014-02-11 2014-02-07 5.548 1,154,385 +1,018 0.05% 6,405,067
2014-02-07 2014-02-05 5.352 1,153,367 -7,331 0.05% 6,172,891
2014-02-04 2014-01-28 5.573 1,160,698 -1,630 0.05% 6,468,590
2014-01-29 2014-01-27 5.536 1,162,328 +523 0.05% 6,434,870
2014-01-27 2014-01-23 5.954 1,161,805 -1,222 0.05% 6,916,869
2014-01-24 2014-01-22 5.978 1,163,027 -407 0.05% 6,952,697
2014-01-23 2014-01-21 6.236 1,163,434 -13,816 0.05% 7,255,044
2014-01-22 2014-01-20 6.224 1,177,250 -12,479 0.05% 7,326,748
2014-01-21 2014-01-17 6.015 1,189,729 -9,310 0.05% 7,156,138
2014-01-20 2014-01-16 5.819 1,199,039 -808 0.05% 6,976,638
2014-01-17 2014-01-15 5.880 1,199,847 +3,463 0.05% 7,054,983
2014-01-16 2014-01-14 5.438 1,196,384 +12 0.05% 6,505,923
2014-01-14 2014-01-10 5.499 1,196,372 -1,629 0.05% 6,579,287
2014-01-13 2014-01-09 5.426 1,198,001 +1,222 0.05% 6,500,010
2014-01-09 2014-01-07 5.463 1,196,779 -1,630 0.05% 6,537,452
2014-01-08 2014-01-06 5.401 1,198,409 +1,021 0.05% 6,472,802
2014-01-07 2014-01-03 5.524 1,197,388 +209 0.05% 6,614,271
2014-01-02 2013-12-27 5.585 1,197,179 -1,629 0.05% 6,686,596
2013-12-30 2013-12-24 5.659 1,198,808 -200 0.05% 6,783,989
2013-12-27 2013-12-20 5.610 1,199,008 +1,427 0.05% 6,726,248
2013-12-23 2013-12-19 5.634 1,197,581 -2,037 0.05% 6,747,644
2013-12-20 2013-12-18 5.598 1,199,618 +2,043 0.05% 6,714,944
2013-12-19 2013-12-17 5.487 1,197,575 -1,630 0.05% 6,571,202
2013-12-17 2013-12-13 5.413 1,199,205 +1,426 0.05% 6,491,822
2013-12-16 2013-12-12 5.450 1,197,779 -1,629 0.05% 6,528,212
2013-12-13 2013-12-11 5.450 1,199,408 -8,147 0.05% 6,537,090
2013-12-11 2013-12-09 5.573 1,207,555 +408 0.05% 6,729,725
2013-12-10 2013-12-06 5.610 1,207,147 +215 0.05% 6,771,906
2013-12-09 2013-12-05 5.696 1,206,932 -5,905 0.05% 6,874,409
2013-12-06 2013-12-04 5.671 1,212,837 +2,648 0.05% 6,878,266
2013-12-05 2013-12-03 5.733 1,210,189 +1,833 0.05% 6,937,526
2013-12-04 2013-12-02 5.683 1,208,356 +2,653 0.05% 6,867,687
2013-12-03 2013-11-29 5.671 1,205,703 -9,165 0.05% 6,837,808
2013-12-02 2013-11-28 5.573 1,214,868 +1,426 0.05% 6,770,481
2013-11-29 2013-11-27 5.573 1,213,442 -9,776 0.05% 6,762,534
2013-11-28 2013-11-26 5.536 1,223,218 +1,019 0.05% 6,771,969
2013-11-27 2013-11-25 5.536 1,222,199 -31,973 0.05% 6,766,328
2013-11-25 2013-11-21 5.377 1,254,172 +611 0.05% 6,743,196
2013-11-22 2013-11-20 5.463 1,253,561 +1,018 0.05% 6,847,626
2013-11-21 2013-11-19 5.499 1,252,543 +1,223 0.05% 6,888,192
2013-11-20 2013-11-18 5.512 1,251,320 +449 0.05% 6,896,826
2013-11-19 2013-11-15 5.475 1,250,871 +1,222 0.05% 6,848,287
2013-11-18 2013-11-14 5.413 1,249,649 +1,234 0.05% 6,764,897
2013-11-13 2013-11-11 5.413 1,248,415 +1,429 0.05% 6,758,217
2013-11-12 2013-11-08 5.450 1,246,986 +1,230 0.05% 6,796,403
2013-11-08 2013-11-06 5.499 1,245,756 +2,246 0.05% 6,850,868
2013-11-07 2013-11-05 5.524 1,243,510 +1,539 0.05% 6,869,045
2013-11-06 2013-11-04 5.463 1,241,971 +1,427 0.05% 6,784,315
2013-11-05 2013-11-01 5.561 1,240,544 +2,037 0.05% 6,898,346
2013-10-28 2013-10-24 5.683 1,238,507 +614 0.05% 7,039,050
2013-10-24 2013-10-22 5.733 1,237,893 +1,426 0.05% 7,096,342
2013-10-23 2013-10-21 5.868 1,236,467 +1,786 0.05% 7,255,127
2013-10-22 2013-10-18 5.794 1,234,681 -27,898 0.05% 7,153,710
2013-10-21 2013-10-17 5.598 1,262,579 -1,629 0.05% 7,067,372
2013-10-18 2013-10-16 5.671 1,264,208 -5,078 0.05% 7,169,603
2013-10-17 2013-10-15 5.634 1,269,286 +4,694 0.05% 7,151,658
2013-10-16 2013-10-11 5.499 1,264,592 +2,445 0.05% 6,954,454
2013-10-15 2013-10-10 5.524 1,262,147 -1,629 0.05% 6,971,994
2013-10-11 2013-10-09 5.573 1,263,776 -3,767 0.05% 7,043,046
2013-10-10 2013-10-08 5.573 1,267,543 +5,302 0.05% 7,064,040
2013-10-09 2013-10-07 5.499 1,262,241 -2,636 0.05% 6,941,525
2013-10-08 2013-10-04 5.524 1,264,877 +815 0.05% 6,987,075
2013-10-07 2013-10-03 5.512 1,264,062 +1,021 0.05% 6,967,056
2013-10-04 2013-10-02 5.438 1,263,041 -408 0.05% 6,868,403
2013-10-03 2013-09-30 5.340 1,263,449 +815 0.05% 6,746,547
2013-10-02 2013-09-27 5.340 1,262,634 -1,629 0.05% 6,742,195
2013-09-30 2013-09-26 5.364 1,264,263 +1,833 0.05% 6,781,932
2013-09-27 2013-09-25 5.266 1,262,430 -1,630 0.05% 6,648,125
2013-09-26 2013-09-24 5.266 1,264,060 +1,019 0.05% 6,656,709
2013-09-25 2013-09-23 5.229 1,263,041 +815 0.05% 6,604,830
2013-09-24 2013-09-19 5.205 1,262,226 -1,629 0.05% 6,569,579
2013-09-23 2013-09-18 5.266 1,263,855 +1,222 0.05% 6,655,629
2013-09-17 2013-09-13 5.192 1,262,633 -2,439 0.05% 6,556,198
2013-09-16 2013-09-12 5.364 1,265,072 +2,444 0.05% 6,786,272
2013-09-13 2013-09-11 5.303 1,262,628 -1,629 0.05% 6,695,665
2013-09-12 2013-09-10 5.340 1,264,257 +817 0.05% 6,750,861
2013-09-11 2013-09-09 5.180 1,263,440 -396 0.05% 6,544,879
2013-09-09 2013-09-05 5.180 1,263,836 +1,630 0.05% 6,546,931
2013-09-06 2013-09-04 5.107 1,262,206 +216 0.05% 6,445,523
2013-09-04 2013-09-02 4.959 1,261,990 -1,629 0.05% 6,258,523
2013-09-03 2013-08-30 4.935 1,263,619 -407 0.05% 6,235,579
2013-09-02 2013-08-29 4.922 1,264,026 +1,222 0.05% 6,222,071
2013-08-27 2013-08-23 4.922 1,262,804 +1,222 0.05% 6,216,056
2013-08-13 2013-08-09 4.665 1,261,582 -1,630 0.05% 5,884,826
2013-08-12 2013-08-08 4.603 1,263,212 +612 0.05% 5,814,898
2013-08-07 2013-08-05 4.652 1,262,600 -4,888 0.05% 5,874,076
2013-08-06 2013-08-02 4.652 1,267,488 +4,483 0.05% 5,896,817
2013-08-05 2013-08-01 4.444 1,263,005 -16,293 0.05% 5,612,395
2013-07-24 2013-07-22 4.198 1,279,298 +1,228 0.05% 5,370,719
2013-07-17 2013-07-15 4.321 1,278,070 -1,629 0.05% 5,522,451
2013-07-16 2013-07-12 4.358 1,279,699 +1,425 0.05% 5,576,616
2013-06-28 2013-06-26 4.481 1,278,274 -1,629 0.05% 5,727,319
2013-06-27 2013-06-25 4.517 1,279,903 +815 0.05% 5,781,752
2013-06-18 2013-06-14 4.665 1,279,088 -1,629 0.05% 5,966,486
2013-06-17 2013-06-13 4.603 1,280,717 +408 0.05% 5,895,478
2013-06-14 2013-06-11 4.787 1,280,309 +1,425 0.05% 6,129,344
2013-06-11 2013-06-07 5.017 1,278,884 +25,650 0.05% 6,416,195
2013-06-10 2013-06-06 5.042 1,253,234 +1,395 0.05% 6,318,946
2013-06-07 2013-06-05 5.193 1,251,839 +605 0.05% 6,500,328
2013-06-06 2013-06-04 5.218 1,251,234 -1,595 0.05% 6,528,573
2013-06-05 2013-06-03 5.180 1,252,829 -199 0.05% 6,489,755
2013-06-04 2013-05-31 5.230 1,253,028 -200 0.05% 6,553,650
2013-06-03 2013-05-30 5.205 1,253,228 +2,402 0.05% 6,523,259
2013-05-28 2013-05-24 5.055 1,250,826 -1,595 0.05% 6,322,493
2013-05-27 2013-05-23 5.092 1,252,421 +80,731 0.05% 6,377,681
2013-05-24 2013-05-22 5.268 1,171,690 -8,969 0.05% 6,172,320
2013-05-23 2013-05-21 5.230 1,180,659 +598 0.05% 6,175,142
2013-05-21 2013-05-16 5.193 1,180,061 +802 0.05% 6,127,612
2013-05-15 2013-05-13 5.180 1,179,259 -1,595 0.05% 6,108,656
2013-05-14 2013-05-10 5.243 1,180,854 +598 0.05% 6,190,973
2013-05-10 2013-05-08 5.280 1,180,256 +7,973 0.05% 6,232,248
2013-05-09 2013-05-07 5.243 1,172,283 -1,595 0.05% 6,146,037
2013-05-08 2013-05-06 5.218 1,173,878 +2,194 0.05% 6,124,952
2013-05-07 2013-05-03 5.193 1,171,684 -1,595 0.05% 6,084,113
2013-05-06 2013-05-02 5.168 1,173,279 +1,794 0.05% 6,062,963
2013-05-03 2013-04-30 5.117 1,171,485 -4,784 0.05% 5,994,919
2013-05-02 2013-04-29 5.180 1,176,269 +797 0.05% 6,093,168
2013-04-30 2013-04-26 5.130 1,175,472 +1,196 0.05% 6,030,065
2013-04-15 2013-04-11 5.080 1,174,276 -1,594 0.05% 5,965,016
2013-04-12 2013-04-10 5.030 1,175,870 +1,397 0.05% 5,914,120
2013-04-10 2013-04-08 4.867 1,174,473 -3,189 0.05% 5,715,592
2013-04-09 2013-04-05 5.092 1,177,662 +2,998 0.05% 5,996,987
2013-04-05 2013-04-02 5.218 1,174,664 -1,594 0.05% 6,129,054
2013-04-03 2013-03-28 5.243 1,176,258 +797 0.05% 6,166,877
2013-04-02 2013-03-27 5.318 1,175,461 +1,397 0.05% 6,251,158
2013-03-27 2013-03-25 5.218 1,174,064 -1,595 0.05% 6,125,923
2013-03-25 2013-03-21 5.243 1,175,659 +802 0.05% 6,163,737
2013-03-22 2013-03-20 5.218 1,174,857 +798 0.05% 6,130,061
2013-03-21 2013-03-19 5.142 1,174,059 -1,594 0.05% 6,037,543
2013-03-20 2013-03-18 5.105 1,175,653 +1,196 0.05% 6,001,503
2013-03-19 2013-03-15 5.280 1,174,457 -3,189 0.05% 6,201,627
2013-03-18 2013-03-14 5.356 1,177,646 +996 0.05% 6,307,091
2013-03-15 2013-03-13 5.343 1,176,650 -5,579 0.05% 6,286,998
2013-03-14 2013-03-12 5.368 1,182,229 -1,595 0.05% 6,346,464
2013-03-13 2013-03-11 5.469 1,183,824 -397 0.05% 6,473,812
2013-03-12 2013-03-08 5.469 1,184,221 +598 0.05% 6,475,983
2013-03-11 2013-03-07 5.469 1,183,623 +1,395 0.05% 6,472,712
2013-03-07 2013-03-05 5.431 1,182,228 -1,594 0.05% 6,420,599
2013-03-06 2013-03-04 5.481 1,183,822 -2,591 0.05% 6,488,649
2013-03-05 2013-03-01 5.519 1,186,413 +2,794 0.05% 6,547,492
2013-03-04 2013-02-28 5.406 1,183,619 -397 0.05% 6,398,462
2013-03-01 2013-02-27 5.268 1,184,016 +797 0.05% 6,237,252
2013-02-27 2013-02-25 5.293 1,183,219 +1,196 0.05% 6,262,735
2013-02-26 2013-02-22 5.193 1,182,023 -1,594 0.05% 6,137,799
2013-02-25 2013-02-21 5.255 1,183,617 +1,395 0.05% 6,220,304
2013-02-22 2013-02-20 5.393 1,182,222 -1,395 0.05% 6,376,082
2013-02-21 2013-02-19 5.293 1,183,617 +16,745 0.05% 6,264,841
2013-02-19 2013-02-15 5.368 1,166,872 -1,595 0.05% 6,264,024
2013-02-18 2013-02-14 5.406 1,168,467 -1,785 0.05% 6,316,553
2013-02-15 2013-02-08 5.431 1,170,252 +3,807 0.05% 6,355,558
2013-02-08 2013-02-06 5.418 1,166,445 -3,190 0.05% 6,320,253
2013-02-07 2013-02-05 5.481 1,169,635 -2,187 0.05% 6,410,888
2013-02-06 2013-02-04 5.632 1,171,822 +5,384 0.05% 6,599,247
2013-02-05 2013-02-01 5.556 1,166,438 +598 0.05% 6,481,146
2013-02-04 2013-01-31 5.306 1,165,840 +2,192 0.05% 6,185,371
2013-02-01 2013-01-30 5.293 1,163,648 -11,162 0.05% 6,159,146
2013-01-31 2013-01-29 5.306 1,174,810 -194 0.05% 6,232,961
2013-01-30 2013-01-28 5.168 1,175,004 -1,364 0.05% 6,071,877
2013-01-29 2013-01-25 5.193 1,176,368 -7,768 0.05% 6,108,435
2013-01-28 2013-01-24 5.306 1,184,136 +3,792 0.05% 6,282,440
2013-01-25 2013-01-23 5.456 1,180,344 -1,786 0.05% 6,439,976
2013-01-24 2013-01-22 5.569 1,182,130 +11,367 0.05% 6,583,163
2013-01-22 2013-01-18 5.594 1,170,763 +6,379 0.05% 6,549,230
2013-01-21 2013-01-17 5.619 1,164,384 +8,409 0.05% 6,542,755
2013-01-18 2013-01-16 5.719 1,155,975 -6,378 0.05% 6,611,496
2013-01-17 2013-01-15 5.707 1,162,353 +36,274 0.05% 6,633,395
2013-01-16 2013-01-14 5.782 1,126,079 -23,498 0.05% 6,511,128
2013-01-15 2013-01-11 5.494 1,149,577 -3,389 0.05% 6,315,367
2013-01-14 2013-01-10 5.544 1,152,966 +1,797 0.05% 6,391,830
2013-01-11 2013-01-09 5.531 1,151,169 -2,193 0.05% 6,367,429
2013-01-10 2013-01-08 5.406 1,153,362 -592 0.05% 6,234,898
2013-01-09 2013-01-07 5.506 1,153,954 +9,978 0.05% 6,353,886
2013-01-08 2013-01-04 5.506 1,143,976 +3,806 0.05% 6,298,946
2013-01-07 2013-01-03 5.293 1,140,170 +598 0.05% 6,034,878
2013-01-04 2013-01-02 5.293 1,139,572 -1,595 0.05% 6,031,713
2013-01-03 2012-12-31 5.255 1,141,167 +604 0.05% 5,997,215
2013-01-02 2012-12-27 5.205 1,140,563 -1,296 0.05% 5,936,819
2012-12-28 2012-12-24 5.168 1,141,859 -199 0.05% 5,900,599
2012-12-27 2012-12-20 5.230 1,142,058 -973 0.05% 5,973,249
2012-12-21 2012-12-19 5.180 1,143,031 +1,196 0.05% 5,920,992
2012-12-20 2012-12-18 5.243 1,141,835 -1,594 0.05% 5,986,405
2012-12-19 2012-12-17 5.393 1,143,429 -14,736 0.05% 6,166,860
2012-12-18 2012-12-14 5.318 1,158,165 +2,003 0.05% 6,159,177
2012-12-17 2012-12-13 5.218 1,156,162 -1,595 0.05% 6,032,516
2012-12-14 2012-12-12 5.280 1,157,757 +2,193 0.05% 6,113,444
2012-12-13 2012-12-11 5.130 1,155,564 -3,189 0.05% 5,927,939
2012-12-12 2012-12-10 5.180 1,158,753 +404 0.05% 6,002,433
2012-12-11 2012-12-07 5.255 1,158,349 -21,389 0.05% 6,087,513
2012-12-10 2012-12-06 5.092 1,179,738 -140,942 0.05% 6,007,559
2012-12-07 2012-12-05 4.779 1,320,680 -3,588 0.06% 6,311,157
2012-12-06 2012-12-04 4.804 1,324,268 -15,271 0.06% 6,361,523
2012-12-05 2012-12-03 4.565 1,339,539 +2,023 0.06% 6,115,658
2012-12-04 2012-11-30 4.565 1,337,516 -5,182 0.06% 6,106,422
2012-12-03 2012-11-29 4.653 1,342,698 +2,194 0.06% 6,247,966
2012-11-30 2012-11-28 4.691 1,340,504 -6,179 0.06% 6,288,197
2012-11-29 2012-11-27 4.628 1,346,683 -137,721 0.06% 6,232,728
2012-11-27 2012-11-23 4.127 1,484,404 +398 0.06% 6,125,400
2012-11-23 2012-11-21 4.014 1,484,006 -1,594 0.06% 5,956,238
2012-11-22 2012-11-20 4.064 1,485,600 -2,464 0.06% 6,037,169
2012-11-21 2012-11-19 4.014 1,488,064 +1,395 0.06% 5,972,526
2012-11-20 2012-11-16 4.001 1,486,669 -6,574 0.06% 5,948,280
2012-11-16 2012-11-14 3.963 1,493,243 +1,196 0.06% 5,918,396
2012-11-14 2012-11-12 3.989 1,492,047 -1,595 0.06% 5,951,084
2012-11-13 2012-11-09 3.963 1,493,642 +1,399 0.06% 5,919,977
2012-11-12 2012-11-08 3.938 1,492,243 +199 0.06% 5,876,999
2012-11-07 2012-11-05 3.989 1,492,044 -1,993 0.06% 5,951,072
2012-11-06 2012-11-02 4.014 1,494,037 -1,190 0.06% 5,996,499
2012-11-05 2012-11-01 4.026 1,495,227 +2,204 0.06% 6,020,029
2012-11-02 2012-10-31 3.876 1,493,023 +1,196 0.06% 5,786,439
2012-10-31 2012-10-29 3.863 1,491,827 -3,149 0.06% 5,763,093
2012-10-30 2012-10-26 3.938 1,494,976 +2,352 0.06% 5,887,763
2012-10-29 2012-10-25 3.989 1,492,624 +6,578 0.06% 5,953,385
2012-10-26 2012-10-24 3.926 1,486,046 -398 0.06% 5,833,954
2012-10-25 2012-10-22 3.800 1,486,444 +1,196 0.06% 5,649,078
2012-10-24 2012-10-19 3.800 1,485,248 -1,594 0.06% 5,644,533
2012-10-22 2012-10-18 3.825 1,486,842 -29,624 0.06% 5,687,889
2012-10-17 2012-10-15 3.763 1,516,466 -1,595 0.06% 5,706,113
2012-10-16 2012-10-12 3.788 1,518,061 -199 0.06% 5,750,195
2012-10-12 2012-10-10 3.775 1,518,260 +1,526 0.06% 5,731,906
2012-10-09 2012-10-05 3.813 1,516,734 -1,595 0.06% 5,783,216
2012-10-08 2012-10-04 3.788 1,518,329 +2,203 0.06% 5,751,210
2012-10-04 2012-09-28 3.763 1,516,126 -1,594 0.06% 5,704,834
2012-10-03 2012-09-27 3.750 1,517,720 +1,395 0.06% 5,691,795
2012-09-28 2012-09-26 3.688 1,516,325 -1,595 0.06% 5,591,471
2012-09-27 2012-09-25 3.800 1,517,920 +1,196 0.06% 5,768,700
2012-09-26 2012-09-24 3.825 1,516,724 -7,973 0.06% 5,802,202
2012-09-21 2012-09-19 3.851 1,524,697 -23,918 0.06% 5,870,950
2012-09-20 2012-09-18 3.863 1,548,615 -798 0.07% 5,982,471
2012-09-19 2012-09-17 3.813 1,549,413 +45,246 0.07% 5,907,819
2012-09-18 2012-09-14 3.825 1,504,167 -12,754 0.06% 5,754,165
2012-09-17 2012-09-13 3.600 1,516,921 +675 0.06% 5,460,486
2012-09-13 2012-09-11 3.550 1,516,246 -1,595 0.06% 5,381,986
2012-09-12 2012-09-10 3.562 1,517,841 +1,400 0.06% 5,406,685
2012-09-10 2012-09-06 3.512 1,516,441 -3,189 0.06% 5,325,618
2012-09-04 2012-08-31 3.524 1,519,630 +1,595 0.06% 5,355,877
2012-09-03 2012-08-30 3.575 1,518,035 +1,196 0.06% 5,426,416
2012-08-24 2012-08-22 3.524 1,516,839 -1,595 0.06% 5,346,040
2012-08-23 2012-08-21 3.550 1,518,434 +17,344 0.06% 5,389,752
2012-08-22 2012-08-20 3.524 1,501,090 +7,973 0.06% 5,290,534
2012-08-21 2012-08-17 3.487 1,493,117 +199 0.06% 5,206,251
2012-08-17 2012-08-15 3.424 1,492,918 +206 0.06% 5,111,932
2012-08-15 2012-08-13 3.487 1,492,712 +598 0.06% 5,204,838
2012-08-14 2012-08-10 3.462 1,492,114 -1,595 0.06% 5,165,323
2012-08-13 2012-08-09 3.412 1,493,709 +599 0.06% 5,095,905
2012-08-10 2012-08-08 3.336 1,493,110 +599 0.06% 4,981,497
2012-08-06 2012-08-02 3.449 1,492,511 -1,595 0.06% 5,147,978
2012-08-03 2012-08-01 3.437 1,494,106 -364 0.06% 5,134,739
2012-08-02 2012-07-31 3.386 1,494,470 +1,395 0.06% 5,061,012
2012-07-26 2012-07-24 3.361 1,493,075 -996 0.06% 5,018,834
2012-07-25 2012-07-23 3.361 1,494,071 +8,574 0.06% 5,022,182
2012-07-17 2012-07-13 3.386 1,485,497 +200 0.06% 5,030,625
2012-07-12 2012-07-10 3.412 1,485,297 -1,595 0.06% 5,067,207
2012-07-11 2012-07-09 3.412 1,486,892 -995 0.06% 5,072,648
2012-07-10 2012-07-06 3.474 1,487,887 +1,041 0.06% 5,169,352
2012-07-09 2012-07-05 3.412 1,486,846 +798 0.06% 5,072,491
2012-07-06 2012-07-04 3.424 1,486,048 -1,595 0.06% 5,088,408
2012-07-05 2012-07-03 3.424 1,487,643 -387 0.06% 5,093,869
2012-07-04 2012-06-29 3.349 1,488,030 +1,196 0.06% 4,983,212
2012-06-28 2012-06-26 3.236 1,486,834 +15,945 0.06% 4,811,368
2012-06-27 2012-06-25 3.374 1,470,889 +200 0.06% 4,962,707
2012-06-26 2012-06-22 3.349 1,470,689 -1,595 0.06% 4,925,139
2012-06-25 2012-06-21 3.412 1,472,284 +1,395 0.06% 5,022,812
2012-06-22 2012-06-20 3.499 1,470,889 +1,174 0.06% 5,147,194
2012-06-21 2012-06-19 3.462 1,469,715 -1,595 0.06% 5,087,784
2012-06-20 2012-06-18 3.462 1,471,310 +598 0.06% 5,093,305
2012-06-19 2012-06-15 3.424 1,470,712 +15,946 0.06% 5,035,896
2012-06-18 2012-06-14 3.437 1,454,766 +31,891 0.06% 4,999,541
2012-06-15 2012-06-13 3.537 1,422,875 +15,946 0.06% 5,032,714
2012-06-12 2012-06-08 3.524 1,406,929 +598 0.06% 4,958,667
2012-06-08 2012-06-06 3.550 1,406,331 +18,376 0.06% 4,992,091
2012-06-07 2012-06-05 3.473 1,387,955 +1,179 0.06% 4,820,907
2012-05-31 2012-05-29 3.626 1,386,776 -982 0.06% 5,028,540
2012-05-30 2012-05-28 3.562 1,387,758 +1,183 0.06% 4,943,818
2012-05-23 2012-05-21 3.422 1,386,575 -1,572 0.06% 4,745,548
2012-05-22 2012-05-18 3.410 1,388,147 +1,179 0.06% 4,733,267
2012-05-18 2012-05-16 3.537 1,386,968 -21,614 0.06% 4,905,711
2012-05-17 2012-05-15 3.677 1,408,582 -141,476 0.06% 5,179,296
2012-05-16 2012-05-14 3.690 1,550,058 -133,616 0.07% 5,719,218
2012-05-11 2012-05-09 3.842 1,683,674 +15,641 0.07% 6,469,276
2012-05-10 2012-05-08 3.919 1,668,033 +14,148 0.07% 6,536,512
2012-05-09 2012-05-07 3.957 1,653,885 +15,917 0.07% 6,544,198
2012-05-08 2012-05-04 4.110 1,637,968 +24,759 0.07% 6,731,296
2012-05-07 2012-05-03 4.148 1,613,209 -24,756 0.07% 6,691,122
2012-05-04 2012-05-02 4.110 1,637,965 +1,378 0.07% 6,731,283
2012-05-03 2012-04-30 4.084 1,636,587 -197 0.07% 6,683,976
2012-05-02 2012-04-27 4.071 1,636,784 +1,376 0.07% 6,663,955
2012-04-30 2012-04-26 4.033 1,635,408 -1,572 0.07% 6,595,931
2012-04-27 2012-04-25 4.059 1,636,980 +1,376 0.07% 6,643,926
2012-04-26 2012-04-24 4.046 1,635,604 -1,572 0.07% 6,617,532
2012-04-25 2012-04-23 4.084 1,637,176 +393 0.07% 6,686,381
2012-04-24 2012-04-20 4.173 1,636,783 -1,424 0.07% 6,830,550
2012-04-23 2012-04-19 4.110 1,638,207 +1,768 0.07% 6,732,278
2012-04-20 2012-04-18 4.059 1,636,439 +23,579 0.07% 6,641,730
2012-04-17 2012-04-13 4.020 1,612,860 -1,963 0.07% 6,484,470
2012-04-16 2012-04-12 3.995 1,614,823 +1,580 0.07% 6,451,271
2012-04-12 2012-04-10 4.008 1,613,243 -785 0.07% 6,465,485
2012-04-11 2012-04-05 3.995 1,614,028 -5,108 0.07% 6,448,095
2012-04-10 2012-04-03 3.995 1,619,136 +238,348 0.07% 6,468,502
2012-04-03 2012-03-30 3.995 1,380,788 +4,682 0.06% 5,516,294
2012-04-02 2012-03-29 4.020 1,376,106 -1,572 0.06% 5,532,606
2012-03-30 2012-03-28 3.995 1,377,678 -196 0.06% 5,503,869
2012-03-29 2012-03-27 4.033 1,377,874 -49,057 0.06% 5,557,245
2012-03-28 2012-03-26 4.122 1,426,931 +1,376 0.06% 5,882,186
2012-03-27 2012-03-23 4.033 1,425,555 +2,505 0.06% 5,749,552
2012-03-22 2012-03-20 4.122 1,423,050 +270 0.06% 5,866,187
2012-03-21 2012-03-19 4.237 1,422,780 +1,979 0.06% 6,027,993
2012-03-20 2012-03-16 4.300 1,420,801 +1,185 0.06% 6,109,993
2012-03-19 2012-03-15 4.224 1,419,616 -387 0.06% 5,996,526
2012-03-16 2012-03-14 4.275 1,420,003 +611 0.06% 6,070,428
2012-03-15 2012-03-13 4.288 1,419,392 +6,298 0.06% 6,085,875
2012-03-14 2012-03-12 4.199 1,413,094 +27,272 0.06% 5,933,019
2012-03-13 2012-03-09 4.313 1,385,822 +7,860 0.06% 5,977,201
2012-03-09 2012-03-07 4.071 1,377,962 +258,390 0.06% 5,610,195
2012-03-08 2012-03-06 4.135 1,119,572 +1,375 0.07% 4,629,415
2012-03-07 2012-03-05 4.288 1,118,197 +15,720 0.07% 4,794,452
2012-03-05 2012-03-01 4.173 1,102,477 -185,491 0.06% 4,600,808
2012-03-02 2012-02-29 4.249 1,287,968 +279,808 0.08% 5,473,212
2012-03-01 2012-02-28 4.224 1,008,160 +14,147 0.06% 4,258,516
2012-02-29 2012-02-27 4.173 994,013 +393 0.06% 4,148,171
2012-02-24 2012-02-22 4.249 993,620 -71,524 0.06% 4,222,382
2012-02-23 2012-02-21 4.211 1,065,144 +1,179 0.06% 4,485,667
2012-02-22 2012-02-20 4.339 1,063,965 -157,195 0.06% 4,616,071
2012-02-17 2012-02-15 4.135 1,221,160 +354 0.07% 5,049,480
2012-02-16 2012-02-14 3.944 1,220,806 -1,572 0.07% 4,815,031
2012-02-15 2012-02-13 3.893 1,222,378 +982 0.07% 4,759,022
2012-02-08 2012-02-06 3.957 1,221,396 +235,793 0.07% 4,832,898
2012-02-07 2012-02-03 5.118 985,603 +3,144 0.06% 5,044,602
2012-02-06 2012-02-02 4.974 982,459 +115,480 0.06% 4,886,862
2012-02-01 2012-01-30 4.758 866,979 +34,679 0.06% 4,124,953
2012-01-27 2012-01-20 4.224 832,300 +937 0.06% 3,515,961
2011-11-07 2011-11-03 5.291 831,363 -1,387 0.06% 4,398,993
2011-11-04 2011-11-02 5.291 832,750 +693 0.06% 4,406,332
2011-11-01 2011-10-28 5.262 832,057 +694 0.06% 4,378,672
2011-10-27 2011-10-25 4.902 831,363 -1,387 0.06% 4,075,361
2011-10-26 2011-10-24 4.888 832,750 +693 0.06% 4,070,154
2011-10-24 2011-10-20 4.700 832,057 -11,097 0.06% 3,910,814
2011-10-17 2011-10-13 4.989 843,154 -13,872 0.06% 4,206,099
2011-10-13 2011-10-11 4.469 857,026 +11,097 0.06% 3,830,471
2011-10-04 2011-09-30 4.095 845,929 +13,872 0.06% 3,463,768
2011-09-27 2011-09-23 4.397 832,057 +13,872 0.06% 3,658,891
2011-09-23 2011-09-21 4.816 818,185 +13,872 0.05% 3,939,984
2011-09-22 2011-09-20 5.118 804,313 +27,743 0.05% 4,116,707
2011-09-21 2011-09-19 5.479 776,570 +13,872 0.05% 4,254,619
2011-09-09 2011-09-07 5.911 762,698 +235 0.05% 4,508,509
2011-09-05 2011-09-01 6.128 762,463 -1,387 0.05% 4,672,015
2011-09-01 2011-08-30 6.128 763,850 +14,565 0.05% 4,680,514
2011-08-24 2011-08-22 5.969 749,285 +694 0.05% 4,472,433
2011-08-18 2011-08-16 6.647 748,591 -6,936 0.05% 4,975,561
2011-08-16 2011-08-12 6.301 755,527 -1,388 0.05% 4,760,230
2011-08-15 2011-08-11 6.228 756,915 +694 0.05% 4,714,410
2011-08-09 2011-08-05 6.675 756,221 +27,744 0.05% 5,048,080
2011-08-05 2011-08-03 7.180 728,477 +6,936 0.05% 5,230,482
2011-08-03 2011-08-01 7.440 721,541 -6,936 0.05% 5,367,935
2011-08-01 2011-07-28 7.454 728,477 -6,936 0.05% 5,430,038
2011-07-29 2011-07-27 7.497 735,413 -48,552 0.05% 5,513,548
2011-07-28 2011-07-26 7.252 783,965 -27,743 0.05% 5,685,402
2011-07-26 2011-07-22 7.122 811,708 -6,936 0.05% 5,781,270
2011-07-07 2011-07-05 7.021 818,644 -13,872 0.05% 5,748,050
2011-07-05 2011-06-30 6.805 832,516 -6,115 0.06% 5,665,407
2011-06-20 2011-06-16 6.459 838,631 +6,936 0.06% 5,416,833
2011-06-15 2011-06-13 6.877 831,695 +6,936 0.06% 5,719,775
2011-06-14 2011-06-10 7.007 824,759 +6,936 0.05% 5,779,095
2011-06-13 2011-06-09 7.079 817,823 +20,808 0.05% 5,789,450
2011-06-09 2011-06-07 7.454 797,015 -1,387 0.05% 5,940,918
2011-06-08 2011-06-03 7.382 798,402 +7,629 0.05% 5,893,701
2011-06-07 2011-06-02 7.657 790,773 +694 0.05% 6,054,797
2011-06-03 2011-06-01 7.671 790,079 -11,541 0.05% 6,061,006
2011-06-02 2011-05-31 7.657 801,620 -43,777 0.05% 6,137,850
2011-06-01 2011-05-30 7.482 845,397 -13,027 0.06% 6,325,087
2011-05-31 2011-05-27 7.394 858,424 -13,714 0.06% 6,347,435
2011-05-26 2011-05-24 7.292 872,138 +686 0.06% 6,359,803
2011-05-24 2011-05-20 7.351 871,452 -13,713 0.06% 6,405,639
2011-05-20 2011-05-18 7.394 885,165 -47,997 0.06% 6,545,166
2011-05-18 2011-05-16 7.190 933,162 -1,371 0.06% 6,709,535
2011-05-17 2011-05-13 7.205 934,533 +686 0.06% 6,733,022
2011-05-04 2011-04-29 7.059 933,847 +685 0.06% 6,591,884
2011-04-29 2011-04-27 7.146 933,162 +13,714 0.06% 6,668,706
2011-04-27 2011-04-21 7.219 919,448 +13,713 0.06% 6,637,749
2011-04-26 2011-04-20 7.511 905,735 -6,857 0.06% 6,802,943
2011-04-21 2011-04-19 7.132 912,592 +20,570 0.06% 6,508,396
2011-04-19 2011-04-15 7.234 892,022 -13,713 0.06% 6,452,763
2011-04-18 2011-04-14 7.015 905,735 -27,427 0.06% 6,353,817
2011-04-14 2011-04-12 6.446 933,162 +13,714 0.06% 6,015,445
2011-04-08 2011-04-06 6.709 919,448 -1,372 0.06% 6,168,413
2011-04-07 2011-04-04 6.636 920,820 +1,119 0.06% 6,110,470
2011-03-31 2011-03-29 6.213 919,701 +13,714 0.06% 5,714,059
2011-03-30 2011-03-28 6.373 905,987 +15,084 0.06% 5,774,200
2011-03-28 2011-03-24 6.242 890,903 -137,133 0.06% 5,561,125
2011-03-21 2011-03-17 5.848 1,028,036 +13,714 0.07% 6,012,307
2011-03-17 2011-03-15 6.125 1,014,322 +13,713 0.07% 6,213,175
2011-03-16 2011-03-14 6.271 1,000,609 +13,713 0.07% 6,275,110
2011-03-14 2011-03-10 6.403 986,896 +13,456 0.07% 6,318,651
2011-03-11 2011-03-09 6.417 973,440 +13,714 0.07% 6,246,695
2011-03-04 2011-03-02 6.213 959,726 +27,426 0.06% 5,962,732
2011-03-03 2011-03-01 6.388 932,300 -6,856 0.06% 5,955,500
2011-03-01 2011-02-25 6.184 939,156 +6,856 0.06% 5,807,538
2011-02-28 2011-02-24 6.023 932,300 +27,427 0.06% 5,615,574
2011-02-24 2011-02-22 6.286 904,873 +61,710 0.06% 5,687,918
2011-02-23 2011-02-21 6.505 843,163 +28,797 0.06% 5,484,472
2011-02-21 2011-02-17 6.563 814,366 +13,714 0.05% 5,344,666
2011-02-17 2011-02-15 6.636 800,652 -308,549 0.05% 5,313,047
2011-02-15 2011-02-11 6.636 1,109,201 +72,680 0.07% 7,360,547
2011-02-14 2011-02-10 6.680 1,036,521 +82,280 0.07% 6,923,601
2011-02-11 2011-02-09 6.971 954,241 -2,743 0.06% 6,652,340
2011-02-08 2011-02-02 7.248 956,984 +13,714 0.06% 6,936,646
2011-01-31 2011-01-27 7.234 943,270 -13,714 0.06% 6,823,484
2011-01-28 2011-01-26 7.263 956,984 +6,857 0.06% 6,950,603
2011-01-27 2011-01-25 7.219 950,127 +13,713 0.06% 6,859,229
2011-01-26 2011-01-24 7.409 936,414 +23,313 0.06% 6,937,773
2011-01-21 2011-01-19 7.963 913,101 -16,231 0.06% 7,271,097
2011-01-20 2011-01-18 7.846 929,332 -21,942 0.06% 7,291,915
2011-01-19 2011-01-17 7.569 951,274 -17,827 0.06% 7,200,480
2011-01-17 2011-01-13 7.526 969,101 -1,371 0.07% 7,293,016
2011-01-14 2011-01-12 7.569 970,472 +686 0.07% 7,345,795
2011-01-13 2011-01-11 7.642 969,786 -13,714 0.07% 7,411,321
2011-01-12 2011-01-10 7.117 983,500 +13,714 0.07% 6,999,752
2011-01-05 2011-01-03 7.278 969,786 -6,857 0.07% 7,057,728
2011-01-03 2010-12-29 6.825 976,643 +13,713 0.07% 6,666,074
2010-12-30 2010-12-28 6.738 962,930 +41,140 0.06% 6,488,214
2010-12-22 2010-12-20 6.796 921,790 +27,427 0.06% 6,264,788
2010-12-21 2010-12-17 6.898 894,363 +20,570 0.06% 6,169,691
2010-12-20 2010-12-16 6.869 873,793 +95,993 0.06% 6,002,303
2010-12-17 2010-12-15 7.103 777,800 +13,713 0.05% 5,524,403
2010-12-15 2010-12-13 7.015 764,087 +13,713 0.05% 5,360,143
2010-12-14 2010-12-10 7.030 750,374 -198,843 0.05% 5,274,888
2010-12-13 2010-12-09 7.073 949,217 +27,427 0.06% 6,714,222
2010-12-10 2010-12-08 7.176 921,790 +13,713 0.06% 6,614,325
2010-12-09 2010-12-07 7.234 908,077 +13,714 0.06% 6,568,902
2010-12-08 2010-12-06 7.307 894,363 -4,114 0.06% 6,534,916
2010-12-06 2010-12-02 7.482 898,477 -1,372 0.06% 6,722,221
2010-12-03 2010-12-01 7.073 899,849 +5,486 0.06% 6,365,021
2010-12-02 2010-11-30 6.957 894,363 +41,139 0.06% 6,221,866
2010-12-01 2010-11-29 7.088 853,224 +41,140 0.06% 6,047,666
2010-11-30 2010-11-26 7.044 812,084 +28,223 0.05% 5,720,534
2010-11-29 2010-11-25 7.234 783,861 -4,114 0.05% 5,670,341
2010-11-26 2010-11-24 7.073 787,975 +17,827 0.05% 5,573,688
2010-11-25 2010-11-23 7.132 770,148 +47,997 0.05% 5,492,518
2010-11-24 2010-11-22 7.321 722,151 +6,856 0.05% 5,287,132
2010-11-23 2010-11-19 7.482 715,295 -6,856 0.05% 5,351,691
2010-11-22 2010-11-18 7.453 722,151 +5,485 0.05% 5,381,922
2010-11-19 2010-11-17 7.365 716,666 +20,570 0.05% 5,278,331
2010-11-18 2010-11-16 7.569 696,096 +686 0.05% 5,268,961
2010-11-17 2010-11-15 7.671 695,410 +20,570 0.05% 5,334,763
2010-11-09 2010-11-05 8.401 674,840 -6,857 0.05% 5,669,069
2010-11-08 2010-11-04 8.357 681,697 -27,427 0.05% 5,696,846
2010-11-05 2010-11-03 8.021 709,124 -34,283 0.05% 5,688,180
2010-11-04 2010-11-02 7.890 743,407 -13,027 0.05% 5,865,599
2010-11-01 2010-10-28 7.584 756,434 +13,713 0.05% 5,736,709
2010-10-27 2010-10-25 7.846 742,721 -47,997 0.05% 5,827,690
2010-10-25 2010-10-21 7.701 790,718 -13,711 0.05% 6,088,972
2010-10-20 2010-10-18 7.671 804,429 -41,140 0.05% 6,171,090
2010-10-18 2010-10-14 7.248 845,569 +13,714 0.06% 6,129,060
2010-10-15 2010-10-13 7.292 831,855 +6,856 0.06% 6,066,051
2010-10-14 2010-10-12 7.248 824,999 +13,713 0.06% 5,979,960
2010-10-13 2010-10-11 7.336 811,286 +20,570 0.05% 5,951,555
2010-10-12 2010-10-08 7.321 790,716 +6,857 0.05% 5,789,122
2010-10-08 2010-10-06 7.511 783,859 +6,857 0.05% 5,887,537
2010-10-06 2010-10-04 7.380 777,002 -31,541 0.05% 5,734,045
2010-10-04 2010-09-29 7.132 808,543 -13,713 0.05% 5,766,342
2010-09-29 2010-09-27 7.423 822,256 -13,713 0.06% 6,103,983
2010-09-27 2010-09-22 6.971 835,969 -6,857 0.06% 5,827,825
2010-09-24 2010-09-21 6.840 842,826 +4,114 0.06% 5,764,999
2010-09-17 2010-09-15 6.534 838,712 +6,857 0.06% 5,479,984
2010-09-02 2010-08-31 6.519 831,855 -9,600 0.06% 5,423,050
2010-08-23 2010-08-19 7.088 841,455 +13,713 0.06% 5,964,247
2010-08-11 2010-08-09 7.248 827,742 -13,713 0.06% 5,999,842
2010-07-23 2010-07-21 6.213 841,455 +65 0.06% 5,227,920
2010-07-06 2010-07-02 5.805 841,390 +13,714 0.06% 4,883,924
2010-07-05 2010-06-30 5.936 827,676 -190 0.06% 4,912,960
2010-06-11 2010-06-09 5.863 827,866 +13,714 0.06% 4,853,718
2010-06-03 2010-06-01 5.994 814,152 +13,713 0.06% 4,880,179
2010-06-01 2010-05-28 6.523 800,439 +1,683 0.06% 5,221,416
2010-05-25 2010-05-20 6.005 798,756 +13,122 0.06% 4,796,524
2010-05-24 2010-05-19 6.096 785,634 +26,245 0.06% 4,789,570
2010-05-19 2010-05-17 6.295 759,389 +36,743 0.06% 4,780,030
2010-05-17 2010-05-13 6.554 722,646 -7,870 0.05% 4,735,985
2010-05-14 2010-05-12 6.340 730,516 +653 0.06% 4,631,688
2010-05-13 2010-05-11 6.462 729,863 +6,561 0.05% 4,716,539
2010-05-10 2010-05-06 6.173 723,302 +26,245 0.05% 4,464,686
2010-05-06 2010-05-04 6.676 697,057 +13,122 0.05% 4,653,274
2010-05-04 2010-04-30 7.041 683,935 +441 0.05% 4,815,851
2010-04-27 2010-04-23 7.194 683,494 +13,122 0.05% 4,916,918
2010-04-26 2010-04-22 7.316 670,372 +5,249 0.05% 4,904,258
2010-04-23 2010-04-21 7.468 665,123 -656 0.05% 4,967,230
2010-04-22 2010-04-20 7.041 665,779 +620 0.05% 4,688,008
2010-04-19 2010-04-15 7.118 665,159 +19,684 0.05% 4,734,331
2010-04-14 2010-04-12 7.742 645,475 +656 0.05% 4,997,576
2010-04-01 2010-03-30 7.621 644,819 -1,312 0.05% 4,913,875
2010-03-31 2010-03-29 7.438 646,131 +1,456 0.05% 4,805,700
2010-03-29 2010-03-25 7.483 644,675 -1,313 0.05% 4,824,347
2010-03-25 2010-03-23 7.407 645,988 +657 0.05% 4,784,945
2010-03-24 2010-03-22 7.240 645,331 +105 0.05% 4,671,888
2010-03-15 2010-03-11 6.919 645,226 +367 0.05% 4,464,614
2010-03-12 2010-03-10 6.858 644,859 +13,122 0.05% 4,422,762
2010-03-08 2010-03-04 6.721 631,737 +13,123 0.05% 4,246,109
2010-03-03 2010-03-01 6.615 618,614 +13,122 0.05% 4,091,907
2010-02-25 2010-02-23 6.371 605,492 -1,312 0.05% 3,857,456
2010-02-24 2010-02-22 6.310 606,804 +459 0.05% 3,828,821
2010-02-11 2010-02-09 6.051 606,345 +13,123 0.05% 3,668,821
2010-02-03 2010-02-01 6.737 593,222 +13,122 0.04% 3,996,279
2010-01-29 2010-01-27 6.828 580,100 -656 0.04% 3,960,930
2010-01-28 2010-01-26 7.224 580,756 +656 0.04% 4,195,544
2010-01-26 2010-01-22 7.529 580,100 +32,806 0.04% 4,367,632
2010-01-21 2010-01-19 8.002 547,294 +656 0.04% 4,379,215
2010-01-12 2010-01-08 8.124 546,638 -32,806 0.04% 4,440,617
2009-12-11 2009-12-09 7.316 579,444 +32,806 0.04% 4,239,054
2009-12-01 2009-11-27 7.087 546,638 +313 0.04% 3,874,084
2009-11-25 2009-11-23 7.407 546,325 +13,122 0.04% 4,046,724
2009-11-19 2009-11-17 7.803 533,203 -1,312 0.04% 4,160,819
2009-11-18 2009-11-16 8.047 534,515 +656 0.04% 4,301,402
2009-11-13 2009-11-11 8.276 533,859 +13,142 0.04% 4,418,172
2009-11-05 2009-11-03 7.773 520,717 +19,684 0.04% 4,047,512
2009-10-22 2009-10-20 8.718 501,033 +229 0.04% 4,367,960
2009-10-21 2009-10-19 8.383 500,804 +6,561 0.04% 4,198,041
2009-10-20 2009-10-16 7.773 494,243 +6,562 0.04% 3,841,731
2009-10-16 2009-10-14 8.809 487,681 +367 0.04% 4,296,155
2009-10-13 2009-10-09 9.114 487,314 -13,122 0.04% 4,441,466
2009-10-09 2009-10-07 9.145 500,436 +13,122 0.04% 4,576,316
2009-09-30 2009-09-28 8.729 487,314 +3,160 0.04% 4,253,660
2009-09-29 2009-09-25 9.312 484,154 -1,304 0.04% 4,508,311
2009-09-28 2009-09-24 9.542 485,458 +652 0.04% 4,632,162
2009-09-25 2009-09-23 9.864 484,806 +515 0.04% 4,782,122
2009-09-24 2009-09-22 10.094 484,291 +209 0.04% 4,888,481
2009-09-22 2009-09-18 9.419 484,082 -652 0.04% 4,559,623
2009-09-16 2009-09-14 9.987 484,734 +723 0.04% 4,840,900
2009-09-11 2009-09-09 10.232 484,011 -13,037 0.04% 4,952,480
2009-09-09 2009-09-07 9.143 497,048 +13,037 0.04% 4,544,502
2009-08-28 2009-08-26 9.158 484,011 -5,214 0.04% 4,432,729
2009-08-27 2009-08-25 9.082 489,225 -712 0.04% 4,442,956
2009-08-19 2009-08-17 8.131 489,937 +652 0.04% 3,983,435
2009-08-05 2009-08-03 9.281 489,285 +3,911 0.04% 4,541,078
2009-08-04 2009-07-31 9.741 485,374 +1,135 0.04% 4,728,157
2009-07-30 2009-07-28 9.112 484,239 -867 0.04% 4,412,532
2009-07-29 2009-07-27 9.143 485,106 -13,689 0.04% 4,435,316
2009-07-28 2009-07-24 8.805 498,795 +834 0.04% 4,392,135
2009-07-27 2009-07-23 8.744 497,961 +13,037 0.04% 4,354,235
2009-07-23 2009-07-21 8.284 484,924 -6,518 0.04% 4,017,067
2009-07-22 2009-07-20 8.345 491,442 -2,608 0.04% 4,101,218
2009-07-20 2009-07-16 7.532 494,050 +2,608 0.04% 3,721,295
2009-07-17 2009-07-15 7.962 491,442 -13,038 0.04% 3,912,743
2009-07-16 2009-07-14 7.210 504,480 +13,038 0.04% 3,637,336
2009-07-09 2009-07-07 7.532 491,442 +391 0.04% 3,701,651
2009-06-29 2009-06-25 7.716 491,051 -1,304 0.04% 3,789,102
2009-06-26 2009-06-24 7.609 492,355 +1,598 0.04% 3,746,293
2009-06-23 2009-06-19 7.778 490,757 +109 0.03% 3,816,947
2009-06-11 2009-06-09 7.670 490,648 +6,519 0.03% 3,763,411
2009-06-03 2009-06-01 8.131 484,129 -652 0.03% 3,936,213
2009-06-01 2009-05-27 8.407 484,781 -13,037 0.03% 4,075,377
2009-05-25 2009-05-21 7.026 497,818 +13,037 0.03% 3,497,661
2009-05-20 2009-05-18 7.276 484,781 -20,860 0.03% 3,527,310
2009-05-19 2009-05-15 6.876 505,641 +21,945 0.03% 3,476,856
2009-05-18 2009-05-14 6.307 483,696 +650 0.03% 3,050,656
2009-05-15 2009-05-13 6.322 483,046 +163 0.03% 3,053,987
2009-05-12 2009-05-08 6.338 482,883 -1,300 0.03% 3,060,385
2009-05-08 2009-05-06 6.615 484,183 +1,366 0.03% 3,202,690
2009-04-30 2009-04-28 4.707 482,817 -1,301 0.03% 2,272,694
2009-04-29 2009-04-27 4.907 484,118 +651 0.03% 2,375,630
2009-04-28 2009-04-24 5.199 483,467 -13,002 0.03% 2,513,741
2009-04-27 2009-04-23 4.861 496,469 -20,802 0.03% 2,413,327
2009-04-24 2009-04-22 4.830 517,271 -38,420 0.04% 2,498,531
2009-04-21 2009-04-17 4.353 555,691 +7,801 0.04% 2,419,116
2009-04-14 2009-04-08 4.230 547,890 -1,300 0.04% 2,317,731
2009-04-09 2009-04-07 4.430 549,190 +650 0.04% 2,433,056
2009-04-08 2009-04-06 4.569 548,540 -1,300 0.04% 2,506,119
2009-04-07 2009-04-03 4.569 549,840 -11,740 0.04% 2,512,058
2009-04-01 2009-03-30 3.723 561,580 +303 0.04% 2,090,566
2009-03-27 2009-03-25 3.800 561,277 -1,300 0.04% 2,132,608
2009-03-26 2009-03-24 3.923 562,577 +653 0.04% 2,206,780
2009-03-13 2009-03-11 3.430 561,924 +650 0.04% 1,927,611
2009-03-06 2009-03-04 3.507 561,274 -1,300 0.04% 1,968,551
2009-03-05 2009-03-03 3.415 562,574 +20,153 0.04% 1,921,187
2009-03-04 2009-03-02 3.646 542,421 +19,502 0.04% 1,977,524
2009-02-19 2009-02-17 3.969 522,919 +650 0.04% 2,075,349
2009-02-13 2009-02-11 4.276 522,269 -650 0.04% 2,233,449
2009-02-03 2009-01-30 4.399 522,919 -455 0.04% 2,300,580
2009-02-02 2009-01-29 4.138 523,374 -18,852 0.04% 2,165,715
2009-01-29 2009-01-22 4.107 542,226 -39,655 0.04% 2,227,043
2009-01-22 2009-01-20 3.307 581,881 +521 0.04% 1,924,463
2009-01-15 2009-01-13 3.692 581,360 +715 0.04% 2,146,314
2009-01-12 2009-01-08 3.907 580,645 -1,300 0.04% 2,268,722
2009-01-09 2009-01-07 4.184 581,945 +1,300 0.04% 2,434,937
2009-01-08 2009-01-06 3.861 580,645 -1,300 0.04% 2,241,926
2009-01-07 2009-01-05 3.723 581,945 +715 0.04% 2,166,378
2008-12-29 2008-12-22 3.415 581,230 +19,502 0.04% 1,984,897
2008-12-23 2008-12-19 3.984 561,728 -19,502 0.04% 2,238,014
2008-12-22 2008-12-18 3.692 581,230 -71,508 0.04% 2,145,834
2008-12-16 2008-12-12 2.907 652,738 +19,502 0.04% 1,897,744
2008-12-15 2008-12-11 3.261 633,236 -11,051 0.04% 2,065,087
2008-12-12 2008-12-10 2.800 644,287 +20,802 0.04% 1,803,797
2008-12-10 2008-12-08 2.584 623,485 -19,502 0.04% 1,611,284
2008-12-08 2008-12-04 2.184 642,987 -65,008 0.04% 1,404,519
2008-12-05 2008-12-03 2.200 707,995 +39,005 0.05% 1,557,411
2008-12-04 2008-12-02 2.200 668,990 -325 0.05% 1,471,610
2008-12-02 2008-11-28 2.307 669,315 -6,501 0.05% 1,544,396
2008-12-01 2008-11-27 2.323 675,816 +6,501 0.05% 1,569,793
2008-11-27 2008-11-25 1.969 669,315 +650 0.05% 1,317,885
2008-11-24 2008-11-20 2.446 668,665 -1,300 0.05% 1,635,470
2008-11-21 2008-11-19 2.523 669,965 +910 0.05% 1,690,180
2008-11-20 2008-11-18 2.723 669,055 +3,900 0.05% 1,821,680
2008-11-13 2008-11-11 3.000 665,155 -1,300 0.05% 1,995,237
2008-11-12 2008-11-10 2.984 666,455 -3,250 0.05% 1,988,884
2008-11-11 2008-11-07 2.692 669,705 -6,501 0.05% 1,802,846
2008-11-10 2008-11-06 2.554 676,206 +10,401 0.05% 1,726,728
2008-11-07 2008-11-05 2.954 665,805 -3,234 0.05% 1,966,460
2008-11-05 2008-11-03 2.815 669,039 -19,502 0.05% 1,883,386
2008-11-03 2008-10-30 2.384 688,541 -819 0.05% 1,641,718
2008-10-31 2008-10-29 2.092 689,360 +19,502 0.05% 1,442,188
2008-10-28 2008-10-24 2.369 669,858 +673 0.04% 1,586,867
2008-10-27 2008-10-23 2.461 669,185 +19,502 0.04% 1,647,036
2008-10-23 2008-10-21 2.846 649,683 -19,502 0.04% 1,848,886
2008-10-21 2008-10-17 2.677 669,185 +26,003 0.04% 1,791,152
2008-10-20 2008-10-16 2.861 643,182 +19,502 0.04% 1,840,279
2008-10-17 2008-10-15 3.153 623,680 +325 0.04% 1,966,766
2008-10-16 2008-10-14 3.246 623,355 +13,001 0.04% 2,023,275
2008-10-10 2008-10-08 3.046 610,354 +35,104 0.04% 1,859,019
2008-10-03 2008-09-30 4.061 575,250 +1,301 0.04% 2,336,133
2008-10-02 2008-09-29 4.030 573,949 +13,651 0.04% 2,313,191
2008-09-24 2008-09-22 4.599 560,298 +39,005 0.04% 2,577,076
2008-09-18 2008-09-16 4.230 521,293 +13,001 0.03% 2,205,218
2008-09-17 2008-09-12 4.538 508,292 +13,002 0.03% 2,306,600
2008-09-16 2008-09-11 5.030 495,290 +6,500 0.03% 2,491,404
2008-09-12 2008-09-10 5.461 488,790 +6,501 0.03% 2,669,240
2008-09-10 2008-09-08 6.092 482,289 -1,300 0.03% 2,937,917
2008-09-09 2008-09-05 6.045 483,589 +1,127 0.03% 2,923,519
2008-09-05 2008-09-03 5.953 482,462 +325 0.03% 2,872,176
2008-09-01 2008-08-28 6.938 482,137 -651 0.03% 3,344,906
2008-08-29 2008-08-27 6.876 482,788 +960 0.03% 3,319,716
2008-08-20 2008-08-18 7.045 481,828 -975 0.03% 3,394,646
2008-08-19 2008-08-15 7.691 482,803 +495 0.03% 3,713,444
2008-08-18 2008-08-14 7.384 482,308 +102 0.03% 3,561,251
2008-08-11 2008-08-07 7.922 482,206 +650 0.03% 3,820,118
2008-08-01 2008-07-30 9.230 481,556 -1,300 0.03% 4,444,623
2008-07-31 2008-07-29 9.230 482,856 +185 0.03% 4,456,622
2008-07-30 2008-07-28 9.707 482,671 -1,495 0.03% 4,685,085
2008-07-29 2008-07-25 9.537 484,166 +1,825 0.03% 4,617,670
2008-07-24 2008-07-22 8.922 482,341 +650 0.03% 4,303,473
2008-06-20 2008-06-18 12.952 481,691 -650 0.03% 6,239,037
2008-06-12 2008-06-10 14.108 482,341 +4,165 0.03% 6,804,928
2008-06-10 2008-06-05 14.325 478,176 -1,290 0.03% 6,849,955
2008-06-06 2008-06-04 14.418 479,466 +645 0.03% 6,913,035
2008-05-29 2008-05-27 14.356 478,821 +32,251 0.03% 6,874,042
2008-05-27 2008-05-23 14.511 446,570 +12,900 0.03% 6,480,274
2008-05-26 2008-05-22 14.620 433,670 +645 0.03% 6,340,143
2008-05-20 2008-05-16 15.488 433,025 +12,901 0.03% 6,706,662
2008-05-19 2008-05-15 15.627 420,124 +437 0.03% 6,565,473
2008-05-13 2008-05-08 15.720 419,687 -461 0.03% 6,597,683
2008-05-02 2008-04-29 16.248 420,148 -1,290 0.03% 6,826,397
2008-04-29 2008-04-25 16.186 421,438 +967 0.03% 6,821,222
2008-04-22 2008-04-18 15.457 420,471 +774 0.03% 6,499,189
2008-04-18 2008-04-16 15.255 419,697 +63,846 0.03% 6,402,638
2008-04-15 2008-04-11 16.062 355,851 +645 0.02% 5,715,522
2008-04-14 2008-04-10 16.155 355,206 -1,290 0.02% 5,738,204
2008-04-11 2008-04-09 16.124 356,496 +218 0.02% 5,747,990
2008-04-08 2008-04-03 16.558 356,278 +790 0.02% 5,899,134
2008-04-02 2008-03-31 15.969 355,488 -63,212 0.02% 5,676,624
2008-03-31 2008-03-27 15.658 418,700 -521 0.03% 6,556,202
2008-03-26 2008-03-20 14.155 419,221 -1,290 0.03% 5,933,921
2008-03-25 2008-03-19 14.573 420,511 +64,463 0.03% 6,128,204
2008-03-14 2008-03-12 16.496 356,048 +64,502 0.02% 5,873,246
2008-03-10 2008-03-06 17.240 291,546 -1,290 0.02% 5,026,201
2008-03-07 2008-03-05 17.178 292,836 +1,173 0.02% 5,030,281
2008-03-05 2008-03-03 17.364 291,663 -145 0.02% 5,064,392
2008-03-03 2008-02-28 17.736 291,808 +323 0.02% 5,175,487
2008-02-26 2008-02-22 16.899 291,485 +594 0.02% 4,925,731
2008-02-19 2008-02-15 17.953 290,891 -1,290 0.02% 5,222,360
2008-02-13 2008-02-11 16.310 292,181 -1,462 0.02% 4,765,360
2008-02-12 2008-02-06 16.372 293,643 -645 0.02% 4,807,414
2008-02-05 2008-02-01 16.434 294,288 +1,935 0.02% 4,836,224
2008-02-04 2008-01-31 16.775 292,353 +645 0.02% 4,904,139
2008-01-23 2008-01-21 16.868 291,708 +225,757 0.02% 4,920,454
2008-01-22 2008-01-18 17.798 65,951 -1,290 0.00% 1,173,792
2008-01-18 2008-01-16 17.798 67,241 +1,223 0.00% 1,196,752
2008-01-17 2008-01-15 19.379 66,018 -1,290 0.00% 1,279,382
2008-01-16 2008-01-14 20.744 67,308 -95,463 0.00% 1,396,210
2008-01-14 2008-01-10 19.100 162,771 -156,320 0.01% 3,108,964
2008-01-09 2008-01-07 18.387 319,091 -590 0.02% 5,867,150
2008-01-07 2008-01-03 18.573 319,681 +2 0.02% 5,937,473
2008-01-04 2008-01-02 18.449 319,679 -3,220 0.02% 5,897,787
2008-01-03 2007-12-31 19.007 322,899 -739 0.02% 6,137,410
2007-12-28 2007-12-24 18.604 323,638 -97 0.02% 6,021,001
2007-12-20 2007-12-18 17.364 323,735 +49 0.02% 5,621,286
2007-12-19 2007-12-17 17.829 323,686 +718 0.02% 5,770,982
2007-12-18 2007-12-14 18.232 322,968 -1,290 0.02% 5,888,366
2007-12-17 2007-12-13 17.767 324,258 +258 0.02% 5,761,072
2007-12-14 2007-12-12 18.263 324,000 +381 0.02% 5,917,228
2007-12-13 2007-12-11 18.449 323,619 +108 0.02% 5,970,476
2007-12-12 2007-12-10 18.666 323,511 -1,290 0.02% 6,038,701
2007-12-11 2007-12-07 18.790 324,801 +973 0.02% 6,103,064
2007-12-10 2007-12-06 18.604 323,828 +906 0.02% 6,024,536
2007-12-07 2007-12-05 18.604 322,922 -1,290 0.02% 6,007,681
2007-12-05 2007-12-03 18.294 324,212 +931 0.02% 5,931,152
2007-12-04 2007-11-30 18.294 323,281 -1,372 0.02% 5,914,120
2007-12-03 2007-11-29 18.139 324,653 +645 0.02% 5,888,888
2007-11-29 2007-11-27 16.527 324,008 +122 0.02% 5,354,771
2007-11-22 2007-11-20 16.496 323,886 +645 0.02% 5,342,712
2007-11-20 2007-11-16 17.023 323,241 +96,753 0.02% 5,502,458
2007-11-09 2007-11-07 18.480 226,488 -3,871 0.02% 4,185,520
2007-11-07 2007-11-05 17.426 230,359 -1,290 0.02% 4,014,204
2007-11-06 2007-11-02 17.178 231,649 +65,692 0.02% 3,979,222
2007-11-05 2007-11-01 17.829 165,957 +3,870 0.01% 2,958,839
2007-10-29 2007-10-25 18.821 162,087 -1,290 0.01% 3,050,667
2007-10-26 2007-10-24 18.821 163,377 +968 0.01% 3,074,947
2007-10-24 2007-10-22 17.984 162,409 +97,279 0.01% 2,920,761
2007-10-18 2007-10-16 18.294 65,130 -1,290 0.00% 1,191,492
2007-10-17 2007-10-15 19.503 66,420 +1,393 0.00% 1,295,411
2007-10-09 2007-10-05 20.278 65,027 -1,290 0.00% 1,318,650
2007-10-05 2007-10-03 20.465 66,317 +317 0.00% 1,357,147
2007-10-04 2007-10-02 20.527 66,000 -65,147 0.00% 1,354,752
2007-10-02 2007-09-27 19.705 131,147 +645 0.01% 2,584,234
2007-09-28 2007-09-25 19.923 130,502 +855 0.01% 2,599,928
2007-09-27 2007-09-24 19.642 129,647 +710 0.01% 2,546,515
2007-09-20 2007-09-18 19.050 128,937 -2,566 0.01% 2,456,191
2007-09-19 2007-09-17 19.673 131,503 +963 0.01% 2,587,071
2007-09-18 2007-09-14 20.265 130,540 -159,730 0.01% 2,645,454
2007-09-17 2007-09-13 19.642 290,270 -422 0.02% 5,701,459
2007-09-14 2007-09-12 18.707 290,692 +1,553 0.02% 5,437,855
2007-08-31 2007-08-29 17.304 289,139 +44,338 0.02% 5,003,143
2007-08-30 2007-08-28 18.145 244,801 -31,655 0.02% 4,442,009
2007-08-29 2007-08-27 18.301 276,456 -1,607 0.02% 5,059,498
2007-08-28 2007-08-24 17.647 278,063 +958 0.02% 4,906,851
2007-08-27 2007-08-23 17.989 277,105 -1,206 0.02% 4,984,980
2007-08-24 2007-08-22 17.397 278,311 +322 0.02% 4,841,811
2007-08-23 2007-08-21 16.524 277,989 -448 0.02% 4,593,532
2007-08-21 2007-08-17 14.965 278,437 +1,623 0.02% 4,166,884
2007-08-17 2007-08-15 16.212 276,814 +32,074 0.02% 4,487,812
2007-08-09 2007-08-07 18.021 244,740 +74,412 0.02% 4,410,381
2007-08-07 2007-08-03 18.239 170,328 +20,528 0.01% 3,106,599
2007-08-06 2007-08-02 18.083 149,800 +1,863 0.01% 2,708,838
2007-08-01 2007-07-30 18.707 147,937 -642 0.01% 2,767,396
2007-07-30 2007-07-26 19.548 148,579 +642 0.01% 2,904,479
2007-07-25 2007-07-23 20.577 147,937 -46,187 0.01% 3,044,136
2007-07-24 2007-07-20 19.829 194,124 -320 0.01% 3,849,281
2007-07-23 2007-07-19 19.299 194,444 +417 0.01% 3,752,567
2007-07-17 2007-07-13 18.208 194,027 +202 0.01% 3,532,794
2007-07-11 2007-07-09 19.081 193,825 +97 0.01% 3,698,320
2007-07-04 2007-06-29 17.927 193,728 +832 0.01% 3,472,990
2007-06-26 2007-06-22 16.836 192,896 0.01% 3,247,583

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