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: REALINK FINANCIAL TRADE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.180 184,000 +0 0.05% 1,321,120
2025-10-13 2025-10-09 7.060 184,000 +0 0.05% 1,299,040
2025-10-10 2025-10-08 7.000 184,000 +0 0.05% 1,288,000
2025-10-09 2025-10-06 7.150 184,000 +0 0.05% 1,315,600
2025-10-08 2025-10-03 7.180 184,000 +0 0.05% 1,321,120
2025-10-06 2025-10-02 7.160 184,000 +0 0.05% 1,317,440
2025-10-03 2025-09-30 7.060 184,000 +0 0.05% 1,299,040
2025-10-02 2025-09-29 6.920 184,000 +0 0.05% 1,273,280
2025-09-30 2025-09-26 7.056 184,000 +0 0.05% 1,298,270
2025-09-29 2025-09-25 6.995 184,000 +1,977 0.05% 1,287,110
2025-09-26 2025-09-24 7.106 182,023 +0 0.05% 1,293,521
2025-09-25 2025-09-23 7.056 182,023 +0 0.05% 1,284,321
2025-09-24 2025-09-22 7.046 182,023 +0 0.05% 1,282,481
2025-09-23 2025-09-19 7.278 182,023 -1,978 0.05% 1,324,801
2025-09-22 2025-09-18 7.207 184,001 +1,978 0.05% 1,326,177
2025-09-02 2025-08-29 7.551 182,023 -17,807 0.05% 1,374,481
2025-09-01 2025-08-28 7.025 199,830 +17,807 0.05% 1,403,903
2025-08-07 2025-08-05 7.298 182,023 -1,978 0.05% 1,328,481
2025-08-04 2025-07-31 7.187 184,001 +1,978 0.05% 1,322,457
2025-07-30 2025-07-28 7.480 182,023 +19,785 0.05% 1,361,601
2025-07-15 2025-07-11 7.197 162,238 -11,871 0.04% 1,167,681
2025-07-14 2025-07-10 6.995 174,109 +29,678 0.04% 1,217,921
2025-07-10 2025-07-08 6.884 144,431 +5,935 0.04% 994,258
2025-06-26 2025-06-24 7.137 138,496 +5,936 0.04% 988,402
2025-06-18 2025-06-16 7.430 132,560 -19,785 0.03% 984,899
2025-06-12 2025-06-10 7.442 152,345 +6,874 0.04% 1,133,780
2025-06-02 2025-05-29 7.072 145,471 -11,335 0.04% 1,028,723
2025-05-28 2025-05-26 6.828 156,806 -13,225 0.04% 1,070,700
2025-05-27 2025-05-23 6.807 170,031 +24,560 0.05% 1,157,403
2025-05-07 2025-05-02 6.553 145,471 -3,778 0.04% 953,262
2025-05-06 2025-04-30 6.426 149,249 +3,778 0.04% 959,059
2025-05-02 2025-04-29 6.193 145,471 -5,667 0.04% 900,902
2025-04-29 2025-04-25 6.119 151,138 +5,667 0.04% 924,798
2025-04-07 2025-04-02 6.394 145,471 +18,893 0.04% 930,162
2025-03-31 2025-03-27 7.389 126,578 -1,890 0.03% 935,317
2025-03-24 2025-03-20 7.410 128,468 +28,339 0.03% 952,003
2025-03-21 2025-03-19 7.760 100,129 -26,449 0.03% 776,979
2025-03-11 2025-03-07 7.114 126,578 -1,890 0.03% 900,478
2025-03-10 2025-03-06 7.114 128,468 +28,339 0.03% 913,923
2025-02-26 2025-02-24 7.262 100,129 +5,668 0.03% 727,159
2025-02-20 2025-02-18 7.188 94,461 -1,890 0.03% 678,997
2025-02-11 2025-02-07 7.463 96,351 -3,778 0.03% 719,102
2025-02-10 2025-02-06 7.442 100,129 +5,668 0.03% 745,179
2025-02-07 2025-02-05 7.590 94,461 +3,778 0.03% 716,997
2024-12-23 2024-12-19 8.077 90,683 +3,778 0.02% 732,480
2024-11-15 2024-11-13 7.146 86,905 -3,778 0.02% 621,003
2024-11-14 2024-11-12 6.955 90,683 +3,778 0.02% 630,720
2024-11-11 2024-11-07 7.209 86,905 +1,890 0.02% 626,523
2024-11-05 2024-11-01 7.357 85,015 -15,114 0.02% 625,498
2024-11-04 2024-10-31 7.347 100,129 +15,114 0.03% 735,639
2024-10-17 2024-10-15 8.416 85,015 +1,889 0.02% 715,497
2024-10-10 2024-10-08 9.009 83,126 +3,778 0.02% 748,879
2024-10-09 2024-10-07 10.353 79,348 -1,889 0.02% 821,524
2024-10-08 2024-10-04 9.422 81,237 -1,889 0.02% 765,401
2024-09-13 2024-09-11 7.347 83,126 -1,889 0.02% 610,719
2024-09-12 2024-09-10 7.485 85,015 +1,889 0.02% 636,298
2024-08-09 2024-08-07 7.199 83,126 -1,889 0.02% 598,399
2024-07-30 2024-07-26 7.474 85,015 -1,890 0.02% 635,398
2024-07-23 2024-07-19 7.061 86,905 +1,890 0.02% 613,643
2024-07-22 2024-07-18 7.241 85,015 -1,890 0.02% 615,598
2024-07-19 2024-07-17 7.093 86,905 +1,890 0.02% 616,403
2024-07-16 2024-07-12 7.315 85,015 -1,890 0.02% 621,898
2024-07-10 2024-07-08 7.209 86,905 +1,890 0.02% 626,523
2024-07-03 2024-06-28 7.823 85,015 -1,890 0.02% 665,098
2024-07-02 2024-06-27 7.548 86,905 +1,890 0.02% 655,963
2024-06-27 2024-06-25 8.300 85,015 +1,889 0.02% 705,597
2024-06-24 2024-06-20 8.702 83,126 -1,889 0.02% 723,359
2024-06-20 2024-06-18 8.628 85,015 +1,889 0.02% 733,497
2024-06-19 2024-06-17 8.586 83,126 -1,889 0.02% 713,679
2024-06-18 2024-06-14 8.638 85,015 +1,889 0.02% 734,397
2024-06-07 2024-06-05 8.575 83,126 +1,889 0.02% 712,799
2024-05-31 2024-05-29 9.874 81,237 +3,287 0.02% 802,156
2024-05-28 2024-05-24 9.135 77,950 +1,813 0.02% 712,079
2024-05-27 2024-05-23 9.212 76,137 +1,812 0.02% 701,397
2024-05-16 2024-05-13 10.205 74,325 -1,812 0.02% 758,505
2024-05-13 2024-05-09 10.029 76,137 -1,813 0.02% 763,557
2024-05-10 2024-05-08 9.753 77,950 -5,438 0.02% 760,239
2024-05-09 2024-05-07 9.576 83,388 +5,438 0.02% 798,555
2024-05-07 2024-05-03 9.190 77,950 +3,625 0.02% 716,379
2024-04-30 2024-04-26 9.003 74,325 -3,625 0.02% 669,124
2024-04-29 2024-04-25 7.999 77,950 +3,625 0.02% 623,499
2024-04-19 2024-04-17 8.418 74,325 -5,438 0.02% 625,664
2024-03-14 2024-03-12 7.668 79,763 +5,438 0.02% 611,601
2024-03-13 2024-03-11 7.944 74,325 -5,438 0.02% 590,404
2024-03-07 2024-03-05 7.546 79,763 -1,813 0.02% 601,921
2024-03-06 2024-03-04 7.425 81,576 -1,812 0.02% 605,702
2024-02-22 2024-02-20 6.785 83,388 -1,813 0.02% 565,797
2024-02-20 2024-02-16 6.410 85,201 +5,438 0.02% 546,138
2024-02-14 2024-02-07 6.476 79,763 -9,064 0.02% 516,561
2024-02-08 2024-02-06 6.145 88,827 -3,625 0.03% 545,861
2024-02-07 2024-02-05 5.560 92,452 -5,439 0.03% 514,077
2024-02-05 2024-02-01 5.649 97,891 -7,251 0.03% 552,961
2024-02-01 2024-01-30 5.693 105,142 -10,877 0.03% 598,560
2024-01-30 2024-01-26 5.693 116,019 +9,064 0.03% 660,481
2024-01-18 2024-01-16 5.781 106,955 -5,438 0.03% 618,321
2024-01-16 2024-01-12 5.825 112,393 -1,813 0.03% 654,719
2024-01-11 2024-01-09 5.704 114,206 -12,690 0.03% 651,420
2024-01-09 2024-01-05 5.527 126,896 -5,438 0.04% 701,403
2024-01-08 2024-01-04 5.516 132,334 -1,813 0.04% 730,000
2024-01-05 2024-01-03 5.351 134,147 +10,877 0.04% 717,802
2023-12-04 2023-11-30 5.373 123,270 -12,690 0.03% 662,320
2023-12-01 2023-11-29 5.119 135,960 -38,068 0.04% 696,003
2023-11-30 2023-11-28 5.009 174,028 +14,502 0.05% 871,679
2023-11-29 2023-11-27 5.031 159,526 -7,251 0.04% 802,561
2023-11-13 2023-11-09 4.479 166,777 +3,626 0.05% 747,040
2023-08-31 2023-08-29 4.479 163,151 -5,439 0.05% 730,798
2023-08-23 2023-08-21 3.773 168,590 +5,439 0.05% 636,121
2023-06-08 2023-06-06 4.513 163,151 +11,195 0.05% 736,323
2023-05-16 2023-05-12 4.999 151,956 +1,688 0.05% 759,598
2023-05-15 2023-05-11 5.094 150,268 +5,065 0.05% 765,400
2023-05-12 2023-05-10 5.236 145,203 +10,131 0.04% 760,241
2023-05-11 2023-05-09 5.224 135,072 -15,196 0.04% 705,598
2023-03-20 2023-03-16 4.892 150,268 +8,442 0.05% 735,140
2023-03-01 2023-02-27 4.762 141,826 -8,442 0.04% 675,360
2023-02-15 2023-02-13 5.082 150,268 +10,130 0.05% 763,620
2023-02-03 2023-02-01 5.046 140,138 -75,978 0.04% 707,162
2023-01-30 2023-01-26 4.999 216,116 -5,065 0.07% 1,080,321
2023-01-26 2023-01-19 4.880 221,181 -50,652 0.07% 1,079,440
2023-01-16 2023-01-12 4.584 271,833 -5,065 0.08% 1,246,139
2022-12-14 2022-12-12 4.418 276,898 +5,065 0.08% 1,223,438
2022-12-08 2022-12-06 4.489 271,833 +6,753 0.08% 1,220,379
2022-12-02 2022-11-30 4.312 265,080 -8,442 0.08% 1,142,962
2022-11-17 2022-11-15 4.193 273,522 +16,884 0.08% 1,146,962
2022-11-07 2022-11-03 3.921 256,638 -6,753 0.08% 1,006,242
2022-11-02 2022-10-31 3.743 263,391 +8,442 0.08% 985,919
2022-11-01 2022-10-28 3.601 254,949 -8,442 0.08% 918,079
2022-10-31 2022-10-27 3.518 263,391 -11,819 0.08% 926,639
2022-10-14 2022-10-12 3.376 275,210 -25,326 0.08% 929,100
2022-10-03 2022-09-29 3.388 300,536 -6,754 0.09% 1,018,160
2022-09-29 2022-09-27 3.684 307,290 -25,326 0.09% 1,132,041
2022-09-26 2022-09-22 3.708 332,616 -42,210 0.10% 1,233,221
2022-09-08 2022-09-06 3.708 374,826 +5,065 0.11% 1,389,720
2022-08-04 2022-08-02 3.743 369,761 +5,066 0.11% 1,384,081
2022-07-19 2022-07-15 4.051 364,695 +5,065 0.11% 1,477,438
2022-06-02 2022-05-31 4.537 359,630 -8,442 0.11% 1,631,579
2022-06-01 2022-05-30 4.442 368,072 +8,442 0.11% 1,634,999
2022-05-17 2022-05-13 4.377 359,630 +17,375 0.11% 1,574,153
2022-05-03 2022-04-28 4.821 342,255 -6,488 0.11% 1,650,020
2022-04-28 2022-04-26 4.463 348,743 +3,244 0.11% 1,556,599
2022-04-27 2022-04-25 4.476 345,499 +11,354 0.11% 1,546,380
2022-04-12 2022-04-08 5.240 334,145 +27,575 0.11% 1,751,002
2022-04-01 2022-03-30 5.055 306,570 -8,110 0.10% 1,549,802
2022-02-25 2022-02-23 4.895 314,680 -1,622 0.10% 1,540,361
2022-02-24 2022-02-22 4.846 316,302 -14,599 0.10% 1,532,700
2022-02-14 2022-02-10 4.969 330,901 +17,843 0.10% 1,644,242
2022-02-07 2022-01-31 4.661 313,058 +19,465 0.10% 1,459,081
2022-02-04 2022-01-27 4.562 293,593 -58,394 0.09% 1,339,400
2022-01-25 2022-01-21 4.969 351,987 +1,622 0.11% 1,749,019
2022-01-17 2022-01-13 5.191 350,365 +19,464 0.11% 1,818,719
2022-01-12 2022-01-10 5.228 330,901 -8,110 0.10% 1,729,923
2022-01-10 2022-01-06 5.154 339,011 +4,866 0.11% 1,747,241
2022-01-07 2022-01-05 5.179 334,145 -16,220 0.11% 1,730,402
2022-01-05 2022-01-03 4.944 350,365 +6,488 0.11% 1,732,319
2021-12-21 2021-12-17 5.043 343,877 -17,843 0.11% 1,734,160
2021-12-20 2021-12-16 5.105 361,720 -3,244 0.11% 1,846,442
2021-12-14 2021-12-10 4.907 364,964 -4,866 0.11% 1,791,001
2021-11-22 2021-11-18 4.537 369,830 +8,110 0.12% 1,678,080
2021-11-05 2021-11-03 4.624 361,720 +1,622 0.11% 1,672,502
2021-11-01 2021-10-28 4.685 360,098 +1,622 0.11% 1,687,202
2021-10-28 2021-10-26 4.994 358,476 -4,866 0.11% 1,790,102
2021-10-18 2021-10-12 4.870 363,342 +1,622 0.11% 1,769,601
2021-10-12 2021-10-08 5.080 361,720 +1,622 0.11% 1,837,522
2021-10-07 2021-10-05 4.710 360,098 +4,867 0.11% 1,696,082
2021-09-30 2021-09-28 4.735 355,231 +19,464 0.11% 1,681,918
2021-09-24 2021-09-21 4.870 335,767 -8,110 0.11% 1,635,302
2021-09-23 2021-09-20 4.809 343,877 -21,087 0.11% 1,653,600
2021-09-17 2021-09-15 5.031 364,964 +3,244 0.11% 1,836,001
2021-09-14 2021-09-10 5.512 361,720 +14,599 0.11% 1,993,622
2021-09-13 2021-09-09 5.425 347,121 -6,488 0.11% 1,883,199
2021-09-09 2021-09-07 5.314 353,609 +8,110 0.11% 1,879,158
2021-09-07 2021-09-03 5.129 345,499 +1,622 0.11% 1,772,160
2021-08-31 2021-08-27 5.166 343,877 +8,110 0.11% 1,776,560
2021-08-30 2021-08-26 5.216 335,767 +1,622 0.11% 1,751,222
2021-08-26 2021-08-24 5.253 334,145 +14,599 0.11% 1,755,122
2021-08-23 2021-08-19 5.142 319,546 +1,622 0.10% 1,642,980
2021-08-19 2021-08-17 5.277 317,924 +1,622 0.10% 1,677,760
2021-08-06 2021-08-04 5.179 316,302 +1,622 0.10% 1,638,000
2021-08-05 2021-08-03 5.105 314,680 +9,732 0.10% 1,606,321
2021-08-04 2021-08-02 5.228 304,948 -14,598 0.10% 1,594,243
2021-08-03 2021-07-30 4.772 319,546 +4,866 0.10% 1,524,780
2021-08-02 2021-07-29 5.154 314,680 +16,221 0.10% 1,621,841
2021-07-29 2021-07-27 4.920 298,459 +1,622 0.09% 1,468,319
2021-07-28 2021-07-26 5.253 296,837 +1,622 0.09% 1,559,159
2021-07-27 2021-07-23 5.807 295,215 +1,622 0.09% 1,714,439
2021-07-23 2021-07-21 5.277 293,593 +1,622 0.09% 1,549,360
2021-07-22 2021-07-20 5.277 291,971 +4,866 0.09% 1,540,800
2021-07-20 2021-07-16 5.857 287,105 -4,866 0.09% 1,681,501
2021-07-16 2021-07-14 5.647 291,971 +3,244 0.09% 1,648,800
2021-07-12 2021-07-08 5.290 288,727 +4,866 0.09% 1,527,240
2021-07-08 2021-07-06 5.573 283,861 +3,244 0.09% 1,582,002
2021-07-07 2021-07-05 5.561 280,617 +1,622 0.09% 1,560,462
2021-07-06 2021-07-02 5.684 278,995 +8,111 0.09% 1,585,843
2021-06-29 2021-06-25 5.918 270,884 +30,819 0.09% 1,603,199
2021-06-28 2021-06-24 6.017 240,065 +25,953 0.08% 1,444,480
2021-06-25 2021-06-23 6.449 214,112 +3,244 0.07% 1,380,719
2021-06-24 2021-06-22 6.843 210,868 -3,244 0.07% 1,443,000
2021-06-23 2021-06-21 7.312 214,112 -14,599 0.07% 1,565,519
2021-06-21 2021-06-17 6.288 228,711 -16,220 0.07% 1,438,202
2021-06-18 2021-06-16 6.301 244,931 -37,308 0.08% 1,543,218
2021-06-17 2021-06-15 5.844 282,239 +6,489 0.09% 1,649,522
2021-06-15 2021-06-10 5.811 275,750 +5,449 0.09% 1,602,464
2021-06-11 2021-06-09 5.887 270,301 -25,440 0.09% 1,591,198
2021-06-10 2021-06-08 5.849 295,741 +55,650 0.09% 1,729,798
2021-06-09 2021-06-07 5.736 240,091 -20,670 0.08% 1,377,119
2021-06-07 2021-06-03 5.195 260,761 -3,180 0.08% 1,354,639
2021-06-04 2021-06-02 5.182 263,941 +3,180 0.08% 1,367,839
2021-06-03 2021-06-01 5.333 260,761 +17,490 0.08% 1,390,719
2021-06-02 2021-05-31 5.258 243,271 +19,080 0.08% 1,279,079
2021-05-18 2021-05-14 5.170 224,191 +1,590 0.07% 1,159,020
2021-05-17 2021-05-13 5.220 222,601 +1,590 0.07% 1,162,000
2021-05-14 2021-05-12 5.585 221,011 -15,900 0.07% 1,234,320
2021-05-13 2021-05-11 5.736 236,911 -7,950 0.08% 1,358,879
2021-05-12 2021-05-10 5.447 244,861 -23,850 0.08% 1,333,639
2021-05-10 2021-05-06 5.157 268,711 -7,950 0.09% 1,385,799
2021-05-07 2021-05-05 4.918 276,661 -9,540 0.09% 1,360,678
2021-05-06 2021-05-04 4.830 286,201 +9,540 0.09% 1,382,398
2021-05-04 2021-04-30 4.755 276,661 +4,770 0.09% 1,315,438
2021-05-03 2021-04-29 4.956 271,891 -1,590 0.09% 1,347,478
2021-04-30 2021-04-28 5.107 273,481 -28,620 0.09% 1,396,638
2021-04-29 2021-04-27 4.818 302,101 +3,180 0.10% 1,455,398
2021-04-28 2021-04-26 4.818 298,921 -1,590 0.10% 1,440,078
2021-04-27 2021-04-23 5.082 300,511 +22,260 0.10% 1,527,118
2021-04-23 2021-04-21 4.604 278,251 -14,310 0.09% 1,280,998
2021-04-21 2021-04-19 4.377 292,561 -15,900 0.09% 1,280,638
2021-04-20 2021-04-16 4.314 308,461 -17,491 0.10% 1,330,838
2021-04-19 2021-04-15 4.214 325,952 +57,241 0.10% 1,373,502
2021-04-14 2021-04-12 4.176 268,711 +7,950 0.09% 1,122,159
2021-04-09 2021-04-07 4.327 260,761 -17,490 0.08% 1,128,319
2021-04-08 2021-04-01 4.314 278,251 -6,360 0.09% 1,200,499
2021-04-07 2021-03-31 4.214 284,611 +23,850 0.09% 1,199,298
2021-04-01 2021-03-30 4.314 260,761 +4,770 0.08% 1,125,039
2021-03-30 2021-03-26 4.365 255,991 +3,180 0.08% 1,117,339
2021-03-26 2021-03-24 4.214 252,811 -31,800 0.08% 1,065,299
2021-03-23 2021-03-19 4.604 284,611 -39,751 0.09% 1,310,278
2021-03-22 2021-03-18 4.805 324,362 +23,851 0.10% 1,558,562
2021-03-19 2021-03-17 5.031 300,511 -4,770 0.10% 1,511,998
2021-03-18 2021-03-16 4.692 305,281 +39,750 0.10% 1,432,318
2021-03-17 2021-03-15 4.553 265,531 +4,770 0.09% 1,209,079
2021-03-15 2021-03-11 4.755 260,761 -7,950 0.08% 1,239,839
2021-03-11 2021-03-09 4.465 268,711 -7,950 0.09% 1,199,899
2021-03-10 2021-03-08 4.893 276,661 +47,700 0.09% 1,353,718
2021-03-08 2021-03-04 6.113 228,961 -47,700 0.07% 1,399,679
2021-03-05 2021-03-03 6.352 276,661 +39,750 0.09% 1,757,398
2021-03-04 2021-03-02 5.748 236,911 -34,980 0.08% 1,361,859
2021-03-03 2021-03-01 6.013 271,891 +4,770 0.09% 1,634,758
2021-03-02 2021-02-26 4.969 267,121 -47,701 0.09% 1,327,199
2021-02-26 2021-02-24 4.478 314,822 +11,131 0.10% 1,409,762
2021-02-25 2021-02-23 4.616 303,691 +58,830 0.10% 1,401,938
2021-02-24 2021-02-22 5.006 244,861 -11,130 0.08% 1,225,839
2021-02-19 2021-02-17 4.214 255,991 -15,900 0.08% 1,078,699
2021-02-17 2021-02-11 4.277 271,891 -12,720 0.09% 1,162,799
2021-02-03 2021-02-01 4.327 284,611 +7,950 0.09% 1,231,518
2021-02-02 2021-01-29 4.843 276,661 -7,950 0.09% 1,339,798
2021-01-28 2021-01-26 4.604 284,611 +7,950 0.09% 1,310,278
2021-01-25 2021-01-21 4.956 276,661 -23,850 0.09% 1,371,118
2021-01-22 2021-01-20 5.044 300,511 -17,491 0.10% 1,515,778
2021-01-21 2021-01-19 4.629 318,002 +17,491 0.10% 1,472,002
2021-01-19 2021-01-15 4.516 300,511 -15,901 0.10% 1,357,018
2021-01-14 2021-01-12 4.780 316,412 +15,901 0.10% 1,512,402
2021-01-13 2021-01-11 4.579 300,511 +7,950 0.10% 1,375,918
2021-01-08 2021-01-06 4.843 292,561 -15,900 0.09% 1,416,798
2021-01-06 2021-01-04 4.969 308,461 -7,951 0.10% 1,532,598
2021-01-05 2020-12-31 4.818 316,412 -22,260 0.10% 1,524,342
2021-01-04 2020-12-29 4.818 338,672 -28,620 0.11% 1,631,582
2020-12-30 2020-12-28 4.415 367,292 +7,950 0.12% 1,621,621
2020-12-29 2020-12-24 4.050 359,342 -38,160 0.12% 1,455,441
2020-12-28 2020-12-22 3.862 397,502 +68,370 0.13% 1,535,000
2020-12-23 2020-12-21 3.925 329,132 -7,950 0.11% 1,291,682
2020-12-02 2020-11-30 3.774 337,082 +11,130 0.11% 1,272,001
2020-11-26 2020-11-24 3.849 325,952 -3,180 0.10% 1,254,602
2020-11-25 2020-11-23 3.748 329,132 +11,130 0.11% 1,233,722
2020-11-20 2020-11-18 3.522 318,002 +55,651 0.10% 1,120,002
2020-11-18 2020-11-16 3.535 262,351 -7,950 0.08% 927,299
2020-11-16 2020-11-12 3.459 270,301 +7,950 0.09% 934,999
2020-11-13 2020-11-11 3.346 262,351 -11,130 0.08% 877,799
2020-10-30 2020-10-28 3.912 273,481 -7,950 0.09% 1,069,839
2020-10-28 2020-10-23 3.962 281,431 +3,180 0.09% 1,115,099
2020-10-27 2020-10-22 3.975 278,251 +9,540 0.09% 1,105,999
2020-10-21 2020-10-19 3.673 268,711 +7,950 0.09% 986,959
2020-10-19 2020-10-15 3.698 260,761 +4,770 0.08% 964,319
2020-10-16 2020-10-14 3.686 255,991 +7,950 0.08% 943,459
2020-10-15 2020-10-12 3.761 248,041 -55,650 0.08% 932,879
2020-10-14 2020-10-09 3.799 303,691 -7,950 0.10% 1,153,638
2020-09-22 2020-09-18 3.459 311,641 +6,360 0.10% 1,077,998
2020-09-17 2020-09-15 3.447 305,281 +15,900 0.10% 1,052,158
2020-09-15 2020-09-11 3.472 289,381 +7,950 0.09% 1,004,639
2020-09-11 2020-09-09 3.447 281,431 +1,590 0.09% 969,959
2020-09-09 2020-09-07 3.572 279,841 -30,210 0.09% 999,679
2020-09-07 2020-09-03 3.862 310,051 -9,541 0.10% 1,197,298
2020-09-04 2020-09-02 3.862 319,592 -7,950 0.10% 1,234,142
2020-09-03 2020-09-01 3.862 327,542 +1,590 0.11% 1,264,842
2020-09-02 2020-08-31 3.950 325,952 -12,720 0.10% 1,287,402
2020-09-01 2020-08-28 3.899 338,672 +44,521 0.11% 1,320,601
2020-08-31 2020-08-27 3.962 294,151 +15,900 0.09% 1,165,498
2020-08-27 2020-08-25 3.962 278,251 +31,800 0.09% 1,102,499
2020-08-24 2020-08-20 3.987 246,451 -15,900 0.08% 982,699
2020-08-18 2020-08-14 3.887 262,351 -7,950 0.08% 1,019,699
2020-08-17 2020-08-13 3.899 270,301 +15,900 0.09% 1,053,999
2020-08-14 2020-08-12 3.748 254,401 -39,750 0.08% 953,599
2020-08-13 2020-08-11 3.786 294,151 +7,950 0.09% 1,113,698
2020-08-11 2020-08-07 3.925 286,201 +39,750 0.09% 1,123,199
2020-08-10 2020-08-06 4.000 246,451 -7,950 0.08% 985,799
2020-07-30 2020-07-28 4.050 254,401 +19,080 0.08% 1,030,399
2020-07-29 2020-07-27 3.912 235,321 +4,770 0.08% 920,559
2020-07-28 2020-07-24 4.365 230,551 -47,700 0.07% 1,006,300
2020-07-24 2020-07-22 3.308 278,251 -6,360 0.09% 920,499
2020-07-20 2020-07-16 2.956 284,611 +31,800 0.09% 841,299
2020-07-16 2020-07-14 3.409 252,811 +1,590 0.08% 861,779
2020-07-14 2020-07-10 3.082 251,221 -1,590 0.08% 774,199
2020-07-13 2020-07-09 3.245 252,811 -60,421 0.08% 820,439
2020-07-10 2020-07-08 2.969 313,232 +23,851 0.10% 929,841
2020-07-09 2020-07-07 2.641 289,381 +3,180 0.09% 764,399
2020-07-08 2020-07-06 2.742 286,201 -12,720 0.09% 784,799
2020-07-07 2020-07-03 2.604 298,921 +25,440 0.10% 778,319
2020-06-17 2020-06-15 2.415 273,481 +31,800 0.09% 660,479
2020-06-15 2020-06-11 2.465 241,681 -31,800 0.08% 595,840
2020-06-09 2020-06-05 2.616 273,481 +31,800 0.09% 715,519
2020-05-28 2020-05-26 2.931 241,681 -23,850 0.08% 708,320
2020-05-27 2020-05-25 2.679 265,531 +23,850 0.09% 711,419
2020-05-21 2020-05-19 3.069 241,681 -4,770 0.08% 741,760
2020-05-19 2020-05-15 2.805 246,451 -1,590 0.08% 691,299
2020-05-18 2020-05-14 2.818 248,041 +7,950 0.08% 698,879
2020-05-15 2020-05-13 2.780 240,091 -1,590 0.08% 667,420
2020-05-14 2020-05-12 2.906 241,681 -111,301 0.08% 702,240
2020-05-13 2020-05-11 2.654 352,982 -7,950 0.11% 936,841
2020-05-11 2020-05-07 2.289 360,932 +1,590 0.12% 826,281
2020-04-29 2020-04-27 2.327 359,342 -7,950 0.12% 836,201
2020-04-28 2020-04-24 2.101 367,292 +6,360 0.12% 771,541
2020-04-02 2020-03-31 1.774 360,932 +7,950 0.12% 640,140
2020-03-05 2020-03-03 2.050 352,982 -9,540 0.11% 723,721
2020-03-03 2020-02-28 1.987 362,522 +14,310 0.12% 720,481
2020-02-28 2020-02-26 2.126 348,212 -3,180 0.11% 740,221
2020-01-03 2019-12-31 2.214 351,392 -1,590 0.11% 777,921
2019-12-27 2019-12-20 2.176 352,982 +23,850 0.11% 768,121
2019-12-19 2019-12-17 2.113 329,132 -39,750 0.11% 695,521
2019-09-11 2019-09-09 2.176 368,882 +39,750 0.12% 802,721
2019-08-08 2019-08-06 2.101 329,132 +1,590 0.11% 691,381
2019-08-05 2019-08-01 2.277 327,542 -15,900 0.11% 745,721
2019-06-28 2019-06-26 2.491 343,442 +1,590 0.11% 855,361
2019-06-26 2019-06-24 2.717 341,852 -1,590 0.11% 928,801
2019-06-25 2019-06-21 2.516 343,442 +1,590 0.11% 864,001
2019-06-24 2019-06-20 2.465 341,852 -1,590 0.11% 842,801
2019-06-13 2019-06-11 2.214 343,442 +33,391 0.11% 760,321
2019-06-03 2019-05-30 2.226 310,051 -15,901 0.10% 690,299
2019-05-31 2019-05-29 2.126 325,952 -17,490 0.10% 692,901
2019-05-30 2019-05-28 2.050 343,442 +33,391 0.11% 704,161
2019-05-27 2019-05-23 2.101 310,051 -23,851 0.10% 651,299
2019-05-21 2019-05-17 2.390 333,902 +1,590 0.11% 798,001
2019-02-26 2019-02-22 2.667 332,312 +23,851 0.11% 886,161
2019-02-15 2019-02-13 2.541 308,461 +15,900 0.10% 783,759
2018-12-21 2018-12-19 2.415 292,561 -7,950 0.09% 706,559
2018-12-17 2018-12-13 2.453 300,511 +15,900 0.10% 737,099
2018-11-02 2018-10-31 2.327 284,611 -23,850 0.09% 662,299
2018-10-31 2018-10-29 2.314 308,461 +28,620 0.10% 713,919
2018-09-21 2018-09-19 2.730 279,841 +7,950 0.09% 763,839
2018-08-15 2018-08-13 2.956 271,891 +1,590 0.09% 803,699
2018-07-27 2018-07-25 3.233 270,301 -4,770 0.09% 873,799
2018-07-09 2018-07-05 3.132 275,071 -12,720 0.09% 861,539
2018-07-06 2018-07-04 3.182 287,791 -3,180 0.09% 915,859
2018-06-28 2018-06-26 3.245 290,971 +7,950 0.09% 944,279
2018-06-05 2018-06-01 3.711 283,021 -3,180 0.09% 1,050,199
2018-04-23 2018-04-19 3.585 286,201 +7,950 0.09% 1,025,999
2018-04-12 2018-04-10 3.686 278,251 -7,950 0.09% 1,025,499
2018-04-10 2018-04-06 3.748 286,201 -7,950 0.09% 1,072,799
2018-03-07 2018-03-05 3.849 294,151 +6,360 0.09% 1,132,198
2018-03-06 2018-03-02 3.962 287,791 -7,950 0.09% 1,140,298
2018-02-14 2018-02-12 3.774 295,741 -23,851 0.09% 1,115,998
2018-02-13 2018-02-09 3.648 319,592 +23,851 0.10% 1,165,802
2018-02-09 2018-02-07 3.836 295,741 -9,540 0.09% 1,134,598
2018-02-08 2018-02-06 3.836 305,281 -3,180 0.10% 1,171,198
2018-02-06 2018-02-02 4.113 308,461 +12,720 0.10% 1,268,758
2018-02-05 2018-02-01 4.088 295,741 +6,360 0.09% 1,208,998
2018-02-02 2018-01-31 4.176 289,381 +7,950 0.09% 1,208,478
2018-02-01 2018-01-30 4.352 281,431 +7,950 0.09% 1,224,838
2018-01-31 2018-01-29 4.440 273,481 -6,360 0.09% 1,214,319
2018-01-23 2018-01-19 4.428 279,841 +15,900 0.09% 1,239,038
2018-01-15 2018-01-11 4.277 263,941 -14,310 0.08% 1,128,799
2017-12-29 2017-12-27 4.428 278,251 +14,310 0.09% 1,231,999
2017-11-27 2017-11-23 4.189 263,941 -9,540 0.08% 1,105,559
2017-11-09 2017-11-07 4.692 273,481 -7,950 0.09% 1,283,119
2017-09-01 2017-08-30 4.591 281,431 -15,900 0.09% 1,292,098
2017-08-02 2017-07-31 4.679 297,331 +19,080 0.10% 1,391,278
2017-07-26 2017-07-24 5.132 278,251 -7,950 0.09% 1,427,998
2017-07-21 2017-07-19 5.145 286,201 +7,950 0.09% 1,472,398
2017-07-18 2017-07-14 5.157 278,251 +6,360 0.09% 1,434,998
2017-06-19 2017-06-15 5.138 271,891 +4,326 0.09% 1,397,067
2017-05-10 2017-05-08 5.113 267,565 +1,564 0.09% 1,367,999
2017-05-02 2017-04-27 5.305 266,001 +3,130 0.08% 1,411,002
2017-04-28 2017-04-26 5.458 262,871 +3,129 0.08% 1,434,719
2017-03-31 2017-03-29 5.892 259,742 +12,518 0.08% 1,530,522
2017-02-15 2017-02-13 6.250 247,224 -1,565 0.08% 1,545,240
2017-02-06 2017-02-02 6.097 248,789 -6,259 0.08% 1,516,861
2017-02-02 2017-01-27 6.238 255,048 -1,564 0.08% 1,590,883
2017-01-26 2017-01-24 6.161 256,612 -25,036 0.08% 1,580,958
2017-01-25 2017-01-23 5.892 281,648 +7,824 0.09% 1,659,602
2017-01-13 2017-01-11 5.790 273,824 -7,824 0.09% 1,585,499
2017-01-10 2017-01-06 5.624 281,648 -1,564 0.09% 1,584,002
2016-11-11 2016-11-09 5.432 283,212 +1,564 0.09% 1,538,498
2016-11-07 2016-11-03 5.586 281,648 +12,518 0.09% 1,573,202
2016-10-28 2016-10-26 5.777 269,130 -9,388 0.09% 1,554,880
2016-10-19 2016-10-17 5.701 278,518 +7,823 0.09% 1,587,759
2016-10-18 2016-10-14 5.701 270,695 -12,517 0.09% 1,543,162
2016-10-17 2016-10-13 5.816 283,212 +4,694 0.09% 1,647,098
2016-10-14 2016-10-12 5.688 278,518 +4,694 0.09% 1,584,199
2016-10-04 2016-09-30 5.381 273,824 +12,518 0.09% 1,473,499
2016-09-20 2016-09-15 5.688 261,306 +7,823 0.08% 1,486,298
2016-09-09 2016-09-07 5.522 253,483 -12,518 0.08% 1,399,681
2016-09-08 2016-09-06 5.586 266,001 -31,294 0.08% 1,485,802
2016-08-15 2016-08-11 5.253 297,295 +12,518 0.09% 1,561,801
2016-08-09 2016-08-05 5.151 284,777 -17,212 0.09% 1,466,920
2016-08-08 2016-08-04 5.164 301,989 -23,471 0.10% 1,559,441
2016-08-03 2016-07-29 5.100 325,460 -7,823 0.10% 1,659,842
2016-07-28 2016-07-26 5.279 333,283 -10,953 0.11% 1,759,380
2016-07-27 2016-07-25 5.241 344,236 -7,824 0.11% 1,804,000
2016-07-25 2016-07-21 5.189 352,060 +7,824 0.11% 1,827,002
2016-07-19 2016-07-15 5.202 344,236 +32,859 0.11% 1,790,800
2016-07-07 2016-07-05 5.087 311,377 -7,824 0.10% 1,584,039
2016-07-05 2016-06-30 5.087 319,201 +7,824 0.10% 1,623,842
2016-07-04 2016-06-29 5.062 311,377 -7,824 0.10% 1,576,079
2016-06-24 2016-06-22 5.113 319,201 +4,694 0.10% 1,632,002
2016-06-10 2016-06-07 5.202 314,507 +15,648 0.10% 1,636,142
2016-06-01 2016-05-30 5.164 298,859 +3,677 0.10% 1,543,166
2016-05-25 2016-05-23 5.202 295,182 -3,091 0.10% 1,535,640
2016-04-26 2016-04-22 5.785 298,273 -7,727 0.10% 1,725,420
2016-02-24 2016-02-22 5.629 306,000 -7,728 0.10% 1,722,599
2016-02-16 2016-02-12 4.879 313,728 -7,727 0.10% 1,530,622
2016-02-05 2016-02-03 5.047 321,455 +1,546 0.10% 1,622,401
2016-02-02 2016-01-29 5.293 319,909 +7,727 0.10% 1,693,258
2016-01-26 2016-01-22 5.176 312,182 -77,273 0.10% 1,616,000
2016-01-19 2016-01-15 5.215 389,455 -6,182 0.13% 2,031,121
2016-01-18 2016-01-14 5.422 395,637 +3,091 0.13% 2,145,282
2016-01-15 2016-01-13 5.422 392,546 +15,455 0.13% 2,128,521
2016-01-13 2016-01-11 5.487 377,091 +4,636 0.12% 2,069,119
2016-01-11 2016-01-07 5.785 372,455 -6,182 0.12% 2,154,541
2016-01-08 2016-01-06 6.173 378,637 +6,182 0.12% 2,337,302
2015-11-26 2015-11-24 7.221 372,455 +7,727 0.12% 2,689,561
2015-11-23 2015-11-19 7.156 364,728 -7,727 0.12% 2,610,163
2015-11-05 2015-11-03 7.079 372,455 +10,818 0.12% 2,636,541
2015-10-30 2015-10-28 6.859 361,637 -7,727 0.12% 2,480,402
2015-10-29 2015-10-27 7.014 369,364 -10,818 0.12% 2,590,760
2015-10-20 2015-10-16 6.691 380,182 +1,545 0.12% 2,543,639
2015-10-14 2015-10-12 6.471 378,637 +4,637 0.12% 2,450,002
2015-09-21 2015-09-17 5.966 374,000 -3,091 0.12% 2,231,238
2015-09-16 2015-09-14 5.733 377,091 -7,727 0.12% 2,161,839
2015-09-14 2015-09-10 5.759 384,818 -7,728 0.12% 2,216,097
2015-09-11 2015-09-09 5.914 392,546 +15,455 0.13% 2,321,561
2015-09-09 2015-09-07 5.604 377,091 -6,182 0.12% 2,113,039
2015-09-08 2015-09-04 5.319 383,273 +6,182 0.12% 2,038,560
2015-09-07 2015-09-02 5.396 377,091 +3,091 0.12% 2,034,959
2015-09-04 2015-09-01 5.604 374,000 +3,091 0.12% 2,095,718
2015-09-02 2015-08-31 5.759 370,909 +6,181 0.12% 2,135,998
2015-08-31 2015-08-27 5.901 364,728 -23,181 0.12% 2,152,323
2015-08-28 2015-08-26 5.448 387,909 +7,727 0.12% 2,113,418
2015-08-27 2015-08-25 5.384 380,182 +18,545 0.12% 2,046,719
2015-08-12 2015-08-10 7.545 361,637 -6,181 0.12% 2,728,443
2015-08-07 2015-08-05 6.911 367,818 -4,637 0.12% 2,541,837
2015-08-06 2015-08-04 6.742 372,455 +4,637 0.12% 2,511,221
2015-08-05 2015-08-03 6.678 367,818 -1,546 0.12% 2,456,157
2015-08-03 2015-07-30 6.911 369,364 -4,636 0.12% 2,552,520
2015-07-29 2015-07-27 6.561 374,000 +4,636 0.12% 2,453,878
2015-07-20 2015-07-16 6.729 369,364 -66,455 0.12% 2,485,600
2015-07-16 2015-07-14 6.911 435,819 +23,182 0.14% 3,011,763
2015-07-13 2015-07-09 6.121 412,637 -1,545 0.13% 2,525,822
2015-07-10 2015-07-08 5.384 414,182 +21,636 0.13% 2,229,759
2015-07-09 2015-07-07 6.199 392,546 +27,818 0.13% 2,433,321
2015-07-08 2015-07-06 6.768 364,728 -23,181 0.12% 2,468,563
2015-07-03 2015-06-30 7.881 387,909 +23,181 0.12% 3,057,177
2015-06-30 2015-06-26 8.140 364,728 -7,727 0.12% 2,968,884
2015-06-29 2015-06-25 8.425 372,455 -6,182 0.12% 3,137,821
2015-06-26 2015-06-24 8.696 378,637 +6,182 0.12% 3,292,803
2015-06-25 2015-06-23 8.606 372,455 -6,182 0.12% 3,205,301
2015-06-22 2015-06-18 8.619 378,637 -12,363 0.12% 3,263,403
2015-06-19 2015-06-17 8.580 391,000 +6,182 0.13% 3,354,777
2015-06-16 2015-06-12 8.929 384,818 +7,727 0.12% 3,436,196
2015-06-12 2015-06-10 8.489 377,091 +6,182 0.12% 3,201,278
2015-06-11 2015-06-09 8.632 370,909 -4,637 0.12% 3,201,597
2015-06-08 2015-06-04 9.059 375,546 -3,091 0.12% 3,402,002
2015-06-04 2015-06-02 9.369 378,637 -4,636 0.12% 3,547,603
2015-06-02 2015-05-29 9.362 383,273 +3,410 0.12% 3,588,242
2015-06-01 2015-05-28 9.401 379,863 +15,317 0.12% 3,571,197
2015-05-29 2015-05-27 9.989 364,546 -7,659 0.12% 3,641,398
2015-05-26 2015-05-21 9.284 372,205 -6,127 0.12% 3,455,462
2015-05-22 2015-05-20 9.284 378,332 -24,507 0.12% 3,512,344
2015-05-20 2015-05-18 8.788 402,839 +22,976 0.13% 3,539,981
2015-05-19 2015-05-15 8.709 379,863 +24,507 0.12% 3,308,318
2015-05-15 2015-05-13 8.605 355,356 +4,595 0.12% 3,057,760
2015-05-14 2015-05-12 8.566 350,761 +1,532 0.11% 3,004,481
2015-05-13 2015-05-11 8.618 349,229 +10,722 0.11% 3,009,599
2015-05-08 2015-05-06 8.383 338,507 +6,127 0.11% 2,837,638
2015-05-07 2015-05-05 8.605 332,380 +3,063 0.11% 2,860,057
2015-05-05 2015-04-30 9.153 329,317 +4,595 0.11% 3,014,300
2015-04-30 2015-04-28 9.467 324,722 +13,786 0.11% 3,074,002
2015-04-29 2015-04-27 9.911 310,936 +61,268 0.10% 3,081,535
2015-04-28 2015-04-24 9.871 249,668 +1,532 0.08% 2,464,558
2015-04-22 2015-04-20 10.054 248,136 -9,191 0.08% 2,494,795
2015-04-20 2015-04-16 10.341 257,327 +1,532 0.08% 2,661,123
2015-04-17 2015-04-15 10.159 255,795 +38,293 0.08% 2,598,520
2015-04-16 2015-04-14 10.472 217,502 +1,531 0.07% 2,277,676
2015-04-15 2015-04-13 10.903 215,971 +7,659 0.07% 2,354,704
2015-04-14 2015-04-10 10.903 208,312 -3,064 0.07% 2,271,199
2015-04-10 2015-04-08 9.911 211,376 -70,458 0.07% 2,094,845
2015-04-09 2015-04-02 8.069 281,834 -39,824 0.09% 2,274,240
2015-04-02 2015-03-31 7.247 321,658 -6,127 0.10% 2,330,997
2015-04-01 2015-03-30 7.338 327,785 -62,800 0.11% 2,405,358
2015-03-24 2015-03-20 6.907 390,585 +15,317 0.13% 2,697,898
2015-03-23 2015-03-19 7.038 375,268 +15,317 0.12% 2,641,099
2015-03-20 2015-03-18 7.038 359,951 -15,317 0.12% 2,533,299
2015-03-17 2015-03-13 6.960 375,268 -15,317 0.12% 2,611,699
2015-03-13 2015-03-11 6.855 390,585 -15,317 0.13% 2,677,498
2015-03-12 2015-03-10 6.868 405,902 +30,634 0.13% 2,787,798
2015-03-05 2015-03-03 7.103 375,268 +15,317 0.12% 2,665,599
2015-03-03 2015-02-27 7.155 359,951 -13,785 0.12% 2,575,599
2015-03-02 2015-02-26 7.208 373,736 -1,532 0.12% 2,693,757
2015-02-24 2015-02-18 7.064 375,268 -15,317 0.12% 2,650,899
2015-02-23 2015-02-16 6.881 390,585 -7,659 0.13% 2,687,698
2015-02-17 2015-02-13 6.855 398,244 +7,659 0.13% 2,730,002
2015-02-11 2015-02-09 6.542 390,585 +6,127 0.13% 2,555,099
2015-02-09 2015-02-05 6.790 384,458 +19,912 0.12% 2,610,397
2015-02-05 2015-02-03 6.907 364,546 +6,127 0.12% 2,518,039
2015-02-04 2015-02-02 6.986 358,419 +29,102 0.12% 2,503,797
2015-02-03 2015-01-30 7.456 329,317 -30,634 0.11% 2,455,300
2015-01-30 2015-01-28 7.364 359,951 -6,127 0.12% 2,650,799
2015-01-29 2015-01-27 7.430 366,078 +6,127 0.12% 2,719,821
2015-01-26 2015-01-22 7.377 359,951 +22,976 0.12% 2,655,499
2015-01-21 2015-01-19 7.090 336,975 +1,531 0.11% 2,389,197
2015-01-19 2015-01-15 7.547 335,444 +15,317 0.11% 2,531,642
2015-01-15 2015-01-13 7.743 320,127 +7,659 0.10% 2,478,742
2015-01-13 2015-01-09 7.612 312,468 +15,317 0.10% 2,378,639
2015-01-12 2015-01-08 7.756 297,151 -15,317 0.10% 2,304,719
2015-01-09 2015-01-07 7.730 312,468 +7,658 0.10% 2,415,359
2015-01-08 2015-01-06 7.652 304,810 -3,063 0.10% 2,332,283
2015-01-06 2015-01-02 7.547 307,873 +4,595 0.10% 2,323,560
2015-01-02 2014-12-29 7.469 303,278 +6,127 0.10% 2,265,120
2014-12-30 2014-12-24 7.639 297,151 -7,659 0.10% 2,269,799
2014-12-23 2014-12-19 7.743 304,810 +3,064 0.10% 2,360,143
2014-12-17 2014-12-15 7.612 301,746 +7,658 0.10% 2,297,018
2014-12-15 2014-12-11 7.417 294,088 +3,064 0.10% 2,181,122
2014-12-09 2014-12-05 7.312 291,024 +7,658 0.09% 2,127,998
2014-12-04 2014-12-02 7.652 283,366 -7,658 0.09% 2,168,202
2014-12-02 2014-11-28 7.861 291,024 -3,064 0.09% 2,287,598
2014-11-26 2014-11-24 7.991 294,088 -133,258 0.10% 2,350,082
2014-11-25 2014-11-21 7.756 427,346 +9,190 0.14% 3,314,519
2014-11-20 2014-11-18 7.221 418,156 +6,127 0.14% 3,019,380
2014-11-19 2014-11-17 7.652 412,029 +49,014 0.13% 3,152,679
2014-11-18 2014-11-14 8.435 363,015 +35,230 0.12% 3,062,044
2014-11-17 2014-11-13 8.566 327,785 -65,864 0.11% 2,807,678
2014-11-14 2014-11-12 7.887 393,649 -15,317 0.13% 3,104,563
2014-11-13 2014-11-11 7.652 408,966 +4,595 0.13% 3,129,242
2014-11-12 2014-11-10 7.939 404,371 +30,635 0.13% 3,210,243
2014-11-11 2014-11-07 6.868 373,736 +3,063 0.12% 2,566,877
2014-11-07 2014-11-05 6.816 370,673 -7,659 0.12% 2,526,480
2014-11-06 2014-11-04 6.790 378,332 +7,659 0.12% 2,568,803
2014-10-31 2014-10-29 6.476 370,673 -15,317 0.12% 2,400,640
2014-10-30 2014-10-28 6.568 385,990 -27,571 0.13% 2,535,119
2014-10-29 2014-10-27 6.411 413,561 -15,317 0.13% 2,651,401
2014-10-28 2014-10-24 6.777 428,878 -12,254 0.14% 2,906,401
2014-10-24 2014-10-22 6.829 441,132 +81,181 0.14% 3,012,483
2014-10-21 2014-10-17 6.764 359,951 +3,063 0.12% 2,434,599
2014-10-16 2014-10-14 6.816 356,888 +3,064 0.12% 2,432,522
2014-10-08 2014-10-06 7.325 353,824 +12,253 0.11% 2,591,818
2014-10-07 2014-10-03 7.195 341,571 +7,659 0.11% 2,457,463
2014-10-06 2014-09-30 7.064 333,912 +4,595 0.11% 2,358,759
2014-10-03 2014-09-29 7.351 329,317 +4,595 0.11% 2,420,900
2014-09-30 2014-09-26 7.508 324,722 -1,532 0.11% 2,438,001
2014-09-17 2014-09-15 7.286 326,254 -1,531 0.11% 2,377,083
2014-09-05 2014-09-03 7.521 327,785 -6,127 0.11% 2,465,278
2014-09-04 2014-09-02 7.417 333,912 -1,532 0.11% 2,476,479
2014-09-02 2014-08-29 6.946 335,444 +36,761 0.11% 2,330,162
2014-09-01 2014-08-28 6.751 298,683 +1,532 0.10% 2,016,301
2014-08-28 2014-08-26 7.547 297,151 +22,975 0.10% 2,242,639
2014-08-15 2014-08-13 7.808 274,176 -7,658 0.09% 2,140,844
2014-08-08 2014-08-06 7.782 281,834 -15,317 0.09% 2,193,280
2014-08-04 2014-07-31 7.639 297,151 -19,912 0.10% 2,269,799
2014-07-30 2014-07-28 7.965 317,063 +4,595 0.10% 2,525,398
2014-07-24 2014-07-22 7.560 312,468 +9,190 0.10% 2,362,319
2014-07-22 2014-07-18 7.377 303,278 -7,658 0.10% 2,237,400
2014-07-21 2014-07-17 7.430 310,936 -12,254 0.10% 2,310,136
2014-07-16 2014-07-14 7.586 323,190 -1,532 0.10% 2,451,819
2014-07-14 2014-07-10 7.116 324,722 +9,190 0.11% 2,310,801
2014-07-11 2014-07-09 6.907 315,532 -24,507 0.10% 2,179,483
2014-07-10 2014-07-08 7.338 340,039 +1,532 0.11% 2,495,281
2014-07-09 2014-07-07 7.103 338,507 -6,127 0.11% 2,404,479
2014-07-08 2014-07-04 6.933 344,634 -3,063 0.11% 2,389,500
2014-07-07 2014-07-03 6.946 347,697 -61,269 0.11% 2,415,277
2014-07-04 2014-07-02 6.790 408,966 +61,269 0.13% 2,776,802
2014-06-30 2014-06-26 6.777 347,697 -1,532 0.11% 2,356,257
2014-06-27 2014-06-25 6.620 349,229 -3,064 0.11% 2,311,919
2014-06-26 2014-06-24 6.685 352,293 -3,063 0.11% 2,355,203
2014-06-25 2014-06-23 6.685 355,356 +15,317 0.12% 2,375,680
2014-06-23 2014-06-19 6.568 340,039 -9,190 0.11% 2,233,321
2014-06-20 2014-06-18 6.646 349,229 +22,975 0.11% 2,321,039
2014-06-19 2014-06-17 6.568 326,254 -6,126 0.11% 2,142,783
2014-06-18 2014-06-16 6.894 332,380 +1,531 0.11% 2,291,517
2014-06-17 2014-06-13 6.725 330,849 -16,848 0.11% 2,224,802
2014-06-16 2014-06-12 6.620 347,697 +32,165 0.11% 2,301,777
2014-06-13 2014-06-11 6.568 315,532 -6,126 0.10% 2,072,363
2014-06-12 2014-06-10 6.450 321,658 -9,191 0.10% 2,074,797
2014-06-11 2014-06-09 6.137 330,849 -7,658 0.11% 2,030,402
2014-06-10 2014-06-06 5.993 338,507 +7,658 0.11% 2,028,779
2014-06-04 2014-05-30 6.211 330,849 -7,658 0.11% 2,055,033
2014-06-03 2014-05-29 6.039 338,507 +5,480 0.11% 2,044,195
2014-05-30 2014-05-28 6.105 333,027 +7,535 0.11% 2,033,202
2014-05-28 2014-05-26 6.185 325,492 -7,535 0.11% 2,013,119
2014-05-27 2014-05-23 6.145 333,027 +7,535 0.11% 2,046,462
2014-05-26 2014-05-22 6.105 325,492 -6,028 0.11% 1,987,199
2014-05-22 2014-05-20 5.959 331,520 -37,673 0.11% 1,975,601
2014-05-16 2014-05-14 5.946 369,193 +6,028 0.12% 2,195,203
2014-05-07 2014-05-02 6.079 363,165 +7,535 0.12% 2,207,561
2014-04-28 2014-04-24 6.437 355,630 -6,028 0.12% 2,289,198
2014-04-25 2014-04-23 6.384 361,658 +6,028 0.12% 2,308,800
2014-04-17 2014-04-15 6.344 355,630 +7,534 0.12% 2,256,158
2014-04-16 2014-04-14 6.729 348,096 -33,152 0.11% 2,342,341
2014-04-15 2014-04-11 6.848 381,248 -25,617 0.13% 2,610,962
2014-04-14 2014-04-10 6.981 406,865 +22,603 0.13% 2,840,399
2014-04-07 2014-04-03 5.813 384,262 +4,521 0.13% 2,233,802
2014-04-01 2014-03-28 5.335 379,741 +3,014 0.13% 2,026,081
2014-03-28 2014-03-26 5.627 376,727 +1,507 0.12% 2,120,000
2014-03-26 2014-03-24 5.959 375,220 +4,521 0.12% 2,236,019
2014-03-19 2014-03-17 5.999 370,699 -16,576 0.12% 2,223,838
2014-03-18 2014-03-14 6.039 387,275 +12,055 0.13% 2,338,698
2014-03-14 2014-03-12 6.185 375,220 +3,014 0.12% 2,320,679
2014-03-12 2014-03-10 6.517 372,206 +7,534 0.12% 2,425,538
2014-03-07 2014-03-05 6.742 364,672 -37,672 0.12% 2,458,721
2014-03-06 2014-03-04 6.676 402,344 +37,672 0.13% 2,686,017
2014-03-05 2014-03-03 6.649 364,672 -63,290 0.12% 2,424,841
2014-03-04 2014-02-28 6.530 427,962 +55,756 0.14% 2,794,561
2014-03-03 2014-02-27 6.464 372,206 +3,013 0.12% 2,405,778
2014-02-28 2014-02-26 6.543 369,193 +4,521 0.12% 2,415,703
2014-02-26 2014-02-24 6.530 364,672 -15,069 0.12% 2,381,281
2014-02-21 2014-02-19 6.702 379,741 +7,535 0.13% 2,545,201
2014-02-20 2014-02-18 6.742 372,206 -7,535 0.12% 2,509,518
2014-02-19 2014-02-17 6.809 379,741 -7,534 0.13% 2,585,521
2014-02-18 2014-02-14 6.875 387,275 +7,534 0.13% 2,662,517
2014-02-17 2014-02-13 6.875 379,741 +22,604 0.13% 2,610,721
2014-02-14 2014-02-12 6.941 357,137 +7,534 0.12% 2,479,018
2014-02-07 2014-02-05 6.357 349,603 -13,562 0.12% 2,222,562
2014-02-04 2014-01-28 6.809 363,165 -9,041 0.12% 2,472,661
2014-01-29 2014-01-27 6.769 372,206 +3,013 0.12% 2,519,398
2014-01-27 2014-01-23 7.247 369,193 +7,535 0.12% 2,675,404
2014-01-21 2014-01-17 7.101 361,658 +45,207 0.12% 2,568,000
2014-01-17 2014-01-15 7.300 316,451 -30,138 0.10% 2,310,002
2014-01-16 2014-01-14 7.233 346,589 -1,507 0.11% 2,507,001
2014-01-13 2014-01-09 7.034 348,096 +45,207 0.11% 2,448,601
2014-01-10 2014-01-08 7.366 302,889 +3,014 0.10% 2,231,103
2014-01-08 2014-01-06 7.499 299,875 +45,208 0.10% 2,248,702
2014-01-07 2014-01-03 7.618 254,667 +75,345 0.08% 1,940,116
2013-12-20 2013-12-18 8.507 179,322 +1,507 0.06% 1,525,579
2013-12-17 2013-12-13 8.760 177,815 -7,535 0.06% 1,557,599
2013-12-13 2013-12-11 8.123 185,350 -7,534 0.06% 1,505,522
2013-12-12 2013-12-10 8.481 192,884 -15,069 0.06% 1,635,838
2013-12-11 2013-12-09 8.627 207,953 -7,535 0.07% 1,793,997
2013-12-09 2013-12-05 8.720 215,488 +7,535 0.07% 1,879,021
2013-12-05 2013-12-03 8.667 207,953 +4,520 0.07% 1,802,277
2013-12-03 2013-11-29 8.746 203,433 -9,041 0.07% 1,779,303
2013-12-02 2013-11-28 8.401 212,474 +7,534 0.07% 1,785,060
2013-11-28 2013-11-26 8.242 204,940 -9,041 0.07% 1,689,124
2013-11-25 2013-11-21 8.295 213,981 -22,604 0.07% 1,775,000
2013-11-22 2013-11-20 8.388 236,585 +9,042 0.08% 1,984,483
2013-11-20 2013-11-18 8.269 227,543 -82,880 0.08% 1,881,459
2013-11-18 2013-11-14 7.525 310,423 -18,083 0.10% 2,336,039
2013-11-14 2013-11-12 7.698 328,506 -13,562 0.11% 2,528,800
2013-11-13 2013-11-11 7.791 342,068 -7,535 0.11% 2,664,979
2013-11-12 2013-11-08 7.751 349,603 +7,535 0.12% 2,709,762
2013-11-11 2013-11-07 7.924 342,068 +12,055 0.11% 2,710,379
2013-11-08 2013-11-06 7.817 330,013 -15,069 0.11% 2,579,821
2013-11-07 2013-11-05 7.817 345,082 -220,009 0.11% 2,697,620
2013-11-06 2013-11-04 7.578 565,091 +226,037 0.19% 4,282,503
2013-11-05 2013-11-01 7.393 339,054 +7,534 0.11% 2,506,497
2013-11-04 2013-10-31 7.353 331,520 +6,028 0.11% 2,437,601
2013-11-01 2013-10-30 7.486 325,492 +10,548 0.11% 2,436,479
2013-10-31 2013-10-29 7.008 314,944 +10,549 0.10% 2,207,041
2013-10-29 2013-10-25 7.432 304,395 +1,506 0.10% 2,262,397
2013-10-28 2013-10-24 7.605 302,889 -22,603 0.10% 2,303,463
2013-10-25 2013-10-23 7.472 325,492 +30,138 0.11% 2,432,159
2013-10-23 2013-10-21 7.751 295,354 -12,055 0.10% 2,289,280
2013-10-21 2013-10-17 7.751 307,409 -7,535 0.10% 2,382,718
2013-10-17 2013-10-15 7.300 314,944 -30,138 0.10% 2,299,001
2013-10-16 2013-10-11 6.968 345,082 +30,138 0.11% 2,404,500
2013-10-15 2013-10-10 6.623 314,944 -7,534 0.10% 2,085,821
2013-10-11 2013-10-09 6.636 322,478 -22,604 0.11% 2,139,998
2013-10-10 2013-10-08 6.729 345,082 +42,193 0.11% 2,322,060
2013-10-08 2013-10-04 6.570 302,889 +22,604 0.10% 1,989,903
2013-10-03 2013-09-30 6.384 280,285 -13,562 0.09% 1,789,321
2013-09-27 2013-09-25 6.503 293,847 -7,535 0.10% 1,910,999
2013-09-25 2013-09-23 6.530 301,382 +7,535 0.10% 1,968,002
2013-09-24 2013-09-19 6.556 293,847 -7,535 0.10% 1,926,599
2013-09-18 2013-09-16 6.570 301,382 +7,535 0.10% 1,980,002
2013-09-17 2013-09-13 6.702 293,847 -13,562 0.10% 1,969,499
2013-09-13 2013-09-11 6.835 307,409 +13,562 0.10% 2,101,198
2013-09-12 2013-09-10 6.902 293,847 -24,111 0.10% 2,027,999
2013-09-11 2013-09-09 6.530 317,958 +10,549 0.10% 2,076,242
2013-09-10 2013-09-06 6.649 307,409 -4,521 0.10% 2,044,078
2013-09-06 2013-09-04 6.676 311,930 +22,604 0.10% 2,082,420
2013-09-05 2013-09-03 6.649 289,326 -4,521 0.10% 1,923,838
2013-08-29 2013-08-27 6.450 293,847 +7,534 0.10% 1,895,399
2013-08-27 2013-08-23 6.517 286,313 -6,027 0.09% 1,865,803
2013-08-26 2013-08-22 6.636 292,340 -6,028 0.10% 1,939,999
2013-08-23 2013-08-21 6.530 298,368 -7,534 0.10% 1,948,321
2013-08-22 2013-08-20 6.424 305,902 +13,562 0.10% 1,965,038
2013-08-20 2013-08-16 6.676 292,340 +7,534 0.10% 1,951,639
2013-08-19 2013-08-15 6.862 284,806 +7,535 0.09% 1,954,262
2013-08-16 2013-08-13 7.127 277,271 -6,028 0.09% 1,976,159
2013-08-15 2013-08-12 6.981 283,299 -4,520 0.09% 1,977,762
2013-08-13 2013-08-09 7.021 287,819 -7,535 0.10% 2,020,777
2013-08-12 2013-08-08 6.782 295,354 -4,521 0.10% 2,003,120
2013-08-09 2013-08-07 6.769 299,875 +7,535 0.10% 2,029,802
2013-08-08 2013-08-06 7.048 292,340 -15,069 0.10% 2,060,279
2013-08-06 2013-08-02 6.397 307,409 -3,014 0.10% 1,966,558
2013-08-05 2013-08-01 6.304 310,423 -1,507 0.10% 1,956,999
2013-08-01 2013-07-30 6.105 311,930 -7,535 0.10% 1,904,400
2013-07-26 2013-07-24 6.464 319,465 -9,041 0.11% 2,064,883
2013-07-25 2013-07-23 6.437 328,506 +7,535 0.11% 2,114,600
2013-07-16 2013-07-12 5.548 320,971 -3,014 0.11% 1,780,678
2013-07-15 2013-07-11 5.468 323,985 -12,056 0.11% 1,771,599
2013-07-12 2013-07-10 5.136 336,041 +15,070 0.11% 1,726,022
2013-07-09 2013-07-05 5.614 320,971 -1,507 0.11% 1,801,978
2013-07-05 2013-07-03 5.455 322,478 +1,507 0.11% 1,759,078
2013-07-03 2013-06-28 5.667 320,971 -3,014 0.11% 1,819,017
2013-06-27 2013-06-25 5.428 323,985 -6,028 0.11% 1,758,699
2013-06-26 2013-06-24 5.535 330,013 +3,014 0.11% 1,826,461
2013-06-20 2013-06-18 6.539 326,999 +11,335 0.11% 2,138,116
2013-06-14 2013-06-11 6.797 315,664 +14,682 0.11% 2,145,701
2013-06-13 2013-06-10 6.975 300,982 +80,751 0.10% 2,099,202
2013-06-03 2013-05-30 7.628 220,231 -14,682 0.07% 1,680,003
2013-05-31 2013-05-29 7.696 234,913 -14,682 0.08% 1,808,003
2013-05-30 2013-05-28 7.751 249,595 +32,301 0.08% 1,934,603
2013-05-29 2013-05-27 7.724 217,294 +5,873 0.07% 1,678,319
2013-05-23 2013-05-21 8.187 211,421 +8,809 0.07% 1,730,877
2013-05-21 2013-05-16 8.023 202,612 +14,682 0.07% 1,625,639
2013-05-16 2013-05-14 8.078 187,930 -7,341 0.06% 1,518,079
2013-05-14 2013-05-10 8.446 195,271 -2,937 0.07% 1,649,199
2013-05-10 2013-05-08 8.514 198,208 +2,937 0.07% 1,687,504
2013-05-09 2013-05-07 8.200 195,271 +27,896 0.07% 1,601,319
2013-05-07 2013-05-03 7.819 167,375 +8,809 0.06% 1,308,718
2013-05-06 2013-05-02 7.642 158,566 +2,936 0.05% 1,211,760
2013-04-30 2013-04-26 7.969 155,630 +1,469 0.05% 1,240,203
2013-04-29 2013-04-25 8.064 154,161 +7,341 0.05% 1,243,197
2013-04-26 2013-04-24 8.051 146,820 +1,468 0.05% 1,181,997
2013-04-25 2013-04-23 7.983 145,352 -8,809 0.05% 1,160,279
2013-04-24 2013-04-22 8.187 154,161 +7,341 0.05% 1,262,097
2013-04-12 2013-04-10 8.350 146,820 -5,873 0.05% 1,225,997
2013-04-05 2013-04-02 8.541 152,693 +1,468 0.05% 1,304,158
2013-03-25 2013-03-21 10.121 151,225 +4,405 0.05% 1,530,580
2013-03-21 2013-03-19 9.522 146,820 -4,405 0.05% 1,397,996
2013-03-20 2013-03-18 9.522 151,225 +5,873 0.05% 1,439,940
2013-03-19 2013-03-15 9.726 145,352 -4,405 0.05% 1,413,718
2013-03-18 2013-03-14 9.944 149,757 +4,405 0.05% 1,489,202
2013-03-12 2013-03-08 10.448 145,352 -10,278 0.05% 1,518,658
2013-03-11 2013-03-07 10.421 155,630 +7,341 0.05% 1,621,804
2013-03-08 2013-03-06 10.625 148,289 -4,404 0.05% 1,575,604
2013-03-07 2013-03-05 10.680 152,693 -35,237 0.05% 1,630,718
2013-03-04 2013-02-28 10.312 187,930 +4,405 0.06% 1,937,919
2013-02-25 2013-02-21 10.326 183,525 +41,109 0.06% 1,894,995
2013-02-21 2013-02-19 10.666 142,416 -4,404 0.05% 1,519,022
2013-02-14 2013-02-07 10.230 146,820 +2,936 0.05% 1,501,996
2013-02-08 2013-02-06 10.571 143,884 -1,468 0.05% 1,520,960
2013-02-07 2013-02-05 10.448 145,352 +8,809 0.05% 1,518,658
2013-02-01 2013-01-30 10.857 136,543 -7,341 0.05% 1,482,421
2013-01-30 2013-01-28 10.584 143,884 +5,873 0.05% 1,522,920
2013-01-29 2013-01-25 10.652 138,011 +4,404 0.05% 1,470,158
2013-01-28 2013-01-24 11.116 133,607 +13,214 0.05% 1,485,125
2013-01-23 2013-01-21 11.388 120,393 +10,278 0.04% 1,371,043
2013-01-22 2013-01-18 11.524 110,115 -7,341 0.04% 1,268,997
2013-01-18 2013-01-16 11.497 117,456 -5,873 0.04% 1,350,397
2013-01-17 2013-01-15 11.170 123,329 +5,873 0.04% 1,377,599
2013-01-08 2013-01-04 10.870 117,456 +2,936 0.04% 1,276,797
2013-01-07 2013-01-03 11.020 114,520 -10,277 0.04% 1,262,041
2013-01-03 2012-12-31 10.339 124,797 +4,404 0.04% 1,290,297
2013-01-02 2012-12-27 10.407 120,393 +4,405 0.04% 1,252,963
2012-12-28 2012-12-24 10.435 115,988 -5,873 0.04% 1,210,279
2012-12-27 2012-12-20 10.543 121,861 -1,468 0.04% 1,284,841
2012-12-21 2012-12-19 10.298 123,329 +7,341 0.04% 1,270,079
2012-12-20 2012-12-18 10.366 115,988 -5,873 0.04% 1,202,379
2012-12-19 2012-12-17 10.612 121,861 +7,341 0.04% 1,293,141
2012-12-18 2012-12-14 10.625 114,520 +13,214 0.04% 1,216,801
2012-12-17 2012-12-13 10.407 101,306 +2,936 0.03% 1,054,319
2012-12-14 2012-12-12 10.557 98,370 -1,468 0.03% 1,038,504
2012-12-13 2012-12-11 10.148 99,838 -1,468 0.03% 1,013,201
2012-12-12 2012-12-10 10.217 101,306 +8,809 0.03% 1,034,999
2012-12-11 2012-12-07 10.108 92,497 -1,468 0.03% 934,922
2012-12-10 2012-12-06 9.713 93,965 +2,936 0.03% 912,640
2012-12-07 2012-12-05 9.767 91,029 -4,404 0.03% 889,084
2012-12-06 2012-12-04 9.454 95,433 +11,745 0.03% 902,198
2012-12-03 2012-11-29 9.971 83,688 -2,936 0.03% 834,484
2012-11-30 2012-11-28 9.931 86,624 +2,936 0.03% 860,220
2012-11-28 2012-11-26 9.726 83,688 -7,341 0.03% 813,964
2012-11-20 2012-11-16 8.950 91,029 -1,468 0.03% 814,683
2012-11-19 2012-11-15 8.541 92,497 -4,404 0.03% 790,021
2012-11-13 2012-11-09 8.909 96,901 -2,937 0.03% 863,276
2012-11-12 2012-11-08 8.977 99,838 +4,405 0.03% 896,241
2012-11-09 2012-11-07 9.209 95,433 -1,468 0.03% 878,798
2012-11-08 2012-11-06 9.140 96,901 +1,468 0.03% 885,716
2012-11-07 2012-11-05 9.195 95,433 -2,937 0.03% 877,498
2012-11-06 2012-11-02 9.018 98,370 +2,937 0.03% 887,083
2012-10-31 2012-10-29 8.773 95,433 -4,405 0.03% 837,198
2012-10-26 2012-10-24 9.154 99,838 +10,278 0.03% 913,921
2012-10-25 2012-10-22 9.031 89,560 -4,405 0.03% 808,856
2012-10-19 2012-10-17 8.732 93,965 -4,405 0.03% 820,480
2012-10-11 2012-10-09 8.541 98,370 -5,872 0.03% 840,183
2012-10-05 2012-10-03 8.269 104,242 -24,960 0.04% 861,936
2012-10-03 2012-09-27 8.037 129,202 +2,936 0.04% 1,038,401
2012-09-24 2012-09-20 8.228 126,266 +2,937 0.04% 1,038,884
2012-09-20 2012-09-18 8.187 123,329 -16,150 0.04% 1,009,679
2012-09-19 2012-09-17 8.323 139,479 +4,404 0.05% 1,160,897
2012-09-18 2012-09-14 8.051 135,075 +7,341 0.05% 1,087,442
2012-09-13 2012-09-11 7.901 127,734 +2,937 0.04% 1,009,202
2012-09-12 2012-09-10 8.064 124,797 +4,404 0.04% 1,006,397
2012-09-11 2012-09-07 8.037 120,393 -2,936 0.04% 967,602
2012-09-06 2012-09-04 7.656 123,329 +1,468 0.04% 944,159
2012-08-28 2012-08-24 8.514 121,861 -4,405 0.04% 1,037,501
2012-08-27 2012-08-23 8.650 126,266 +1,469 0.04% 1,092,204
2012-08-24 2012-08-22 8.691 124,797 +5,872 0.04% 1,084,597
2012-08-23 2012-08-21 8.568 118,925 +5,873 0.04% 1,018,984
2012-08-22 2012-08-20 8.636 113,052 +4,405 0.04% 976,363
2012-08-17 2012-08-15 8.337 108,647 +7,341 0.04% 905,759
2012-08-15 2012-08-13 8.527 101,306 +4,405 0.03% 863,879
2012-08-14 2012-08-10 8.936 96,901 -1,469 0.03% 865,916
2012-08-10 2012-08-08 8.922 98,370 -4,404 0.03% 877,703
2012-08-09 2012-08-07 8.800 102,774 -2,937 0.03% 904,398
2012-08-08 2012-08-06 8.378 105,711 -2,936 0.04% 885,603
2012-08-07 2012-08-03 8.323 108,647 +4,405 0.04% 904,279
2012-08-06 2012-08-02 8.500 104,242 -2,937 0.04% 886,076
2012-08-03 2012-08-01 8.418 107,179 -1,468 0.04% 902,281
2012-08-02 2012-07-31 8.282 108,647 -16,150 0.04% 899,839
2012-07-30 2012-07-26 7.860 124,797 -2,937 0.04% 980,897
2012-07-27 2012-07-25 8.173 127,734 +2,937 0.04% 1,044,002
2012-07-23 2012-07-19 8.023 124,797 +16,150 0.04% 1,001,297
2012-07-20 2012-07-18 8.160 108,647 +1,468 0.04% 886,519
2012-07-18 2012-07-16 8.214 107,179 +4,405 0.04% 880,381
2012-07-11 2012-07-09 8.269 102,774 -35,237 0.03% 849,798
2012-07-10 2012-07-06 8.173 138,011 +42,578 0.05% 1,127,999
2012-06-25 2012-06-21 8.882 95,433 -5,873 0.03% 847,598
2012-06-22 2012-06-20 9.018 101,306 +5,873 0.03% 913,559
2012-06-20 2012-06-18 8.841 95,433 -5,873 0.03% 843,698
2012-06-19 2012-06-15 8.854 101,306 +5,873 0.03% 896,999
2012-06-15 2012-06-13 8.800 95,433 -11,746 0.03% 839,798
2012-06-14 2012-06-12 8.650 107,179 +11,746 0.04% 927,101
2012-05-31 2012-05-29 9.644 95,433 -5,873 0.03% 920,398
2012-05-30 2012-05-28 9.290 101,306 +5,873 0.03% 941,159
2012-05-24 2012-05-22 9.535 95,433 -4,405 0.03% 909,998
2012-05-23 2012-05-21 9.399 99,838 +2,937 0.03% 938,401
2012-05-21 2012-05-17 9.168 96,901 +1,468 0.03% 888,356
2012-05-11 2012-05-09 10.135 95,433 -4,405 0.03% 967,198
2012-05-09 2012-05-07 10.285 99,838 +1,468 0.03% 1,026,801
2012-05-07 2012-05-03 10.543 98,370 -2,936 0.03% 1,037,164
2012-05-04 2012-05-02 10.680 101,306 -4,405 0.03% 1,081,919
2012-05-02 2012-04-27 9.822 105,711 +1,469 0.04% 1,038,243
2012-04-25 2012-04-23 9.849 104,242 +1,468 0.04% 1,026,655
2012-04-24 2012-04-20 10.121 102,774 -7,341 0.03% 1,040,197
2012-04-20 2012-04-18 10.067 110,115 +7,341 0.04% 1,108,497
2012-04-19 2012-04-17 10.012 102,774 +8,809 0.03% 1,028,997
2012-03-26 2012-03-22 10.802 93,965 -7,341 0.03% 1,015,040
2012-03-23 2012-03-21 10.039 101,306 +4,405 0.03% 1,017,059
2012-03-19 2012-03-15 10.761 96,901 +11,745 0.03% 1,042,795
2012-03-16 2012-03-14 11.061 85,156 -7,341 0.03% 941,922
2012-03-15 2012-03-13 11.361 92,497 +2,937 0.03% 1,050,842
2012-03-14 2012-03-12 11.402 89,560 +19,086 0.03% 1,021,135
2012-03-13 2012-03-09 11.824 70,474 -2,936 0.02% 833,283
2012-03-12 2012-03-08 11.892 73,410 +2,936 0.02% 872,998
2012-03-08 2012-03-06 11.838 70,474 -2,936 0.02% 834,243
2012-03-05 2012-03-01 12.110 73,410 +11,745 0.02% 888,998
2012-03-02 2012-02-29 12.369 61,665 +2,937 0.02% 762,725
2012-03-01 2012-02-28 11.674 58,728 +2,936 0.02% 685,598
2012-02-29 2012-02-27 11.797 55,792 -7,341 0.02% 658,163
2012-02-27 2012-02-23 12.015 63,133 +5,873 0.02% 758,523
2012-02-21 2012-02-17 12.287 57,260 -7,341 0.02% 703,561
2012-02-20 2012-02-16 12.233 64,601 +2,936 0.02% 790,240
2012-02-17 2012-02-15 12.410 61,665 +1,469 0.02% 765,245
2012-02-15 2012-02-13 12.110 60,196 -8,810 0.02% 728,976
2012-02-14 2012-02-10 11.974 69,006 -5,872 0.02% 826,265
2012-02-13 2012-02-09 12.587 74,878 -23,492 0.03% 942,475
2012-02-10 2012-02-08 12.219 98,370 +23,492 0.03% 1,201,984
2012-02-09 2012-02-07 11.851 74,878 +14,682 0.03% 887,395
2012-02-08 2012-02-06 11.824 60,196 +4,404 0.02% 711,756
2012-02-07 2012-02-03 11.824 55,792 -10,277 0.02% 659,683
2012-02-06 2012-02-02 11.838 66,069 +4,404 0.02% 782,098
2012-02-03 2012-02-01 11.456 61,665 -11,745 0.02% 706,445
2012-02-02 2012-01-31 10.911 73,410 -1,468 0.02% 800,998
2012-02-01 2012-01-30 10.748 74,878 -2,937 0.03% 804,776
2012-01-31 2012-01-27 11.238 77,815 -13,214 0.03% 874,502
2012-01-30 2012-01-26 10.612 91,029 -14,682 0.03% 965,964
2012-01-27 2012-01-20 10.366 105,711 +2,937 0.04% 1,095,843
2012-01-18 2012-01-16 10.053 102,774 -7,341 0.03% 1,033,197
2012-01-17 2012-01-13 10.244 110,115 +8,809 0.04% 1,127,997
2012-01-16 2012-01-12 10.176 101,306 +35,237 0.03% 1,030,859
2012-01-13 2012-01-11 10.584 66,069 -1,468 0.02% 699,298
2012-01-12 2012-01-10 10.666 67,537 -20,555 0.02% 720,356
2012-01-11 2012-01-09 10.067 88,092 +7,341 0.03% 886,798
2012-01-10 2012-01-06 9.277 80,751 +4,404 0.03% 749,098
2012-01-06 2012-01-04 9.781 76,347 -7,341 0.03% 746,724
2012-01-05 2012-01-03 9.971 83,688 -7,341 0.03% 834,484
2012-01-04 2011-12-30 9.903 91,029 +7,341 0.03% 901,484
2011-12-29 2011-12-23 9.658 83,688 -7,341 0.03% 808,264
2011-12-28 2011-12-22 9.426 91,029 -7,341 0.03% 858,083
2011-12-23 2011-12-21 9.100 98,370 +14,682 0.03% 895,123
2011-12-22 2011-12-20 9.072 83,688 +7,341 0.03% 759,243
2011-12-21 2011-12-19 9.222 76,347 +1,469 0.03% 704,084
2011-12-16 2011-12-14 9.495 74,878 +10,277 0.03% 710,936
2011-12-13 2011-12-09 10.230 64,601 -1,468 0.02% 660,880
2011-12-07 2011-12-05 10.721 66,069 -1,468 0.02% 708,298
2011-12-06 2011-12-02 10.598 67,537 +1,468 0.02% 715,756
2011-12-05 2011-12-01 10.080 66,069 -1,468 0.02% 665,998
2011-12-02 2011-11-30 9.467 67,537 -2,937 0.02% 639,396
2011-12-01 2011-11-29 9.454 70,474 -8,809 0.02% 666,242
2011-11-30 2011-11-28 9.318 79,283 -1,468 0.03% 738,720
2011-11-29 2011-11-25 9.100 80,751 +2,936 0.03% 734,798
2011-11-28 2011-11-24 9.386 77,815 +4,405 0.03% 730,342
2011-11-25 2011-11-23 9.304 73,410 +5,873 0.02% 682,998
2011-11-24 2011-11-22 9.876 67,537 -14,682 0.02% 666,996
2011-11-21 2011-11-17 10.189 82,219 -1,469 0.03% 837,756
2011-11-18 2011-11-16 9.808 83,688 -16,150 0.03% 820,804
2011-11-17 2011-11-15 9.958 99,838 +1,468 0.03% 994,161
2011-11-16 2011-11-14 10.162 98,370 +4,405 0.03% 999,644
2011-11-15 2011-11-11 10.217 93,965 +14,682 0.03% 960,000
2011-11-11 2011-11-09 10.680 79,283 +13,214 0.03% 846,720
2011-11-10 2011-11-08 10.584 66,069 +5,873 0.02% 699,298
2011-11-09 2011-11-07 10.652 60,196 -2,937 0.02% 641,236
2011-11-07 2011-11-03 10.516 63,133 -1,468 0.02% 663,923
2011-11-04 2011-11-02 10.217 64,601 -7,341 0.02% 660,000
2011-11-03 2011-11-01 9.318 71,942 +1,468 0.02% 670,320
2011-11-02 2011-10-31 9.658 70,474 +1,468 0.02% 680,642
2011-11-01 2011-10-28 9.481 69,006 +5,873 0.02% 654,244
2011-10-27 2011-10-25 8.350 63,133 -7,341 0.02% 527,182
2011-10-26 2011-10-24 8.282 70,474 -8,809 0.02% 583,682
2011-10-25 2011-10-21 7.887 79,283 -4,405 0.03% 625,320
2011-10-24 2011-10-20 7.765 83,688 +5,873 0.03% 649,803
2011-10-21 2011-10-19 8.105 77,815 +7,341 0.03% 630,702
2011-10-20 2011-10-18 8.078 70,474 +4,405 0.02% 569,282
2011-10-14 2011-10-12 7.628 66,069 -4,405 0.02% 503,999
2011-10-13 2011-10-11 7.329 70,474 +1,468 0.02% 516,482
2011-10-11 2011-10-07 6.893 69,006 -1,468 0.02% 475,643
2011-10-10 2011-10-06 5.980 70,474 +1,468 0.02% 421,441
2011-10-07 2011-10-04 5.381 69,006 -7,341 0.02% 371,302
2011-10-06 2011-10-03 5.680 76,347 +8,810 0.03% 433,682
2011-09-30 2011-09-27 6.539 67,537 -13,214 0.02% 441,598
2011-09-28 2011-09-26 5.857 80,751 +1,468 0.03% 472,999
2011-09-27 2011-09-23 6.416 79,283 +5,873 0.03% 508,680
2011-09-26 2011-09-22 6.484 73,410 +2,936 0.02% 475,999
2011-09-23 2011-09-21 7.138 70,474 -7,341 0.02% 503,042
2011-09-22 2011-09-20 7.315 77,815 -4,404 0.03% 569,221
2011-09-21 2011-09-19 7.329 82,219 +14,682 0.03% 602,557
2011-09-20 2011-09-16 7.805 67,537 -7,341 0.02% 527,157
2011-09-19 2011-09-15 7.696 74,878 -16,151 0.03% 576,297
2011-09-16 2011-09-14 7.342 91,029 +8,810 0.03% 668,363
2011-09-15 2011-09-12 7.642 82,219 -2,937 0.03% 628,317
2011-09-14 2011-09-09 8.405 85,156 -11,745 0.03% 715,722
2011-09-12 2011-09-08 8.418 96,901 +14,682 0.03% 815,756
2011-09-09 2011-09-07 8.337 82,219 -7,341 0.03% 685,437
2011-09-08 2011-09-06 8.282 89,560 +8,809 0.03% 741,756
2011-09-07 2011-09-05 8.405 80,751 +5,873 0.03% 678,698
2011-09-06 2011-09-02 9.045 74,878 -4,405 0.03% 677,276
2011-09-05 2011-09-01 9.372 79,283 -14,682 0.03% 743,040
2011-09-01 2011-08-30 9.576 93,965 +1,468 0.03% 899,840
2011-08-26 2011-08-24 8.691 92,497 +16,150 0.03% 803,881
2011-08-25 2011-08-23 8.854 76,347 -2,936 0.03% 676,004
2011-08-24 2011-08-22 8.105 79,283 -14,682 0.03% 642,600
2011-08-23 2011-08-19 8.854 93,965 -2,936 0.03% 832,000
2011-08-22 2011-08-18 9.726 96,901 +10,277 0.03% 942,476
2011-08-19 2011-08-17 9.890 86,624 -14,682 0.03% 856,680
2011-08-18 2011-08-16 10.012 101,306 -7,341 0.03% 1,014,299
2011-08-17 2011-08-15 9.781 108,647 +19,087 0.04% 1,062,639
2011-08-16 2011-08-12 10.407 89,560 -5,873 0.03% 932,076
2011-08-15 2011-08-11 10.394 95,433 +4,404 0.03% 991,897
2011-08-12 2011-08-10 10.816 91,029 -2,936 0.03% 984,564
2011-08-11 2011-08-09 10.911 93,965 -10,277 0.03% 1,025,280
2011-08-10 2011-08-08 10.843 104,242 +1,468 0.04% 1,130,315
2011-08-09 2011-08-05 11.797 102,774 +10,277 0.03% 1,212,397
2011-08-08 2011-08-04 12.560 92,497 +10,278 0.03% 1,161,722
2011-08-05 2011-08-03 13.295 82,219 -7,341 0.03% 1,093,115
2011-08-03 2011-08-01 13.758 89,560 -1,469 0.03% 1,232,194
2011-08-02 2011-07-29 13.731 91,029 -2,936 0.03% 1,249,925
2011-07-27 2011-07-25 13.922 93,965 +4,405 0.03% 1,308,159
2011-07-25 2011-07-21 14.385 89,560 +1,468 0.03% 1,288,314
2011-07-21 2011-07-19 13.976 88,092 +1,468 0.03% 1,231,197
2011-07-20 2011-07-18 14.385 86,624 +2,936 0.03% 1,246,080
2011-07-19 2011-07-15 14.058 83,688 -16,150 0.03% 1,176,485
2011-07-07 2011-07-05 13.350 99,838 +17,619 0.03% 1,332,802
2011-07-06 2011-07-04 13.786 82,219 -8,810 0.03% 1,133,434
2011-06-29 2011-06-27 13.118 91,029 -7,341 0.03% 1,194,125
2011-06-28 2011-06-24 12.968 98,370 -46,982 0.03% 1,275,685
2011-06-27 2011-06-23 12.015 145,352 +8,809 0.05% 1,746,358
2011-06-24 2011-06-22 12.219 136,543 +10,277 0.05% 1,668,421
2011-06-23 2011-06-21 12.137 126,266 +7,341 0.04% 1,532,526
2011-06-22 2011-06-20 12.056 118,925 +4,405 0.04% 1,433,706
2011-06-21 2011-06-17 12.546 114,520 -7,341 0.04% 1,436,761
2011-06-20 2011-06-16 12.396 121,861 +7,341 0.04% 1,510,601
2011-06-16 2011-06-14 12.464 114,520 -5,873 0.04% 1,427,401
2011-06-13 2011-06-09 12.314 120,393 +10,278 0.04% 1,482,564
2011-06-08 2011-06-03 12.886 110,115 +2,936 0.04% 1,418,996
2011-06-07 2011-06-02 13.009 107,179 -7,341 0.04% 1,394,302
2011-06-03 2011-06-01 13.254 114,520 +2,937 0.04% 1,517,881
2011-06-02 2011-05-31 13.050 111,583 -13,214 0.04% 1,456,154
2011-05-31 2011-05-27 12.464 124,797 +14,682 0.04% 1,555,496
2011-05-27 2011-05-25 12.655 110,115 -14,682 0.04% 1,393,496
2011-05-26 2011-05-24 12.301 124,797 +10,277 0.04% 1,535,096
2011-05-25 2011-05-23 12.669 114,520 -1,468 0.04% 1,450,801
2011-05-24 2011-05-20 12.941 115,988 +13,214 0.04% 1,500,999
2011-05-19 2011-05-17 13.949 102,774 +13,214 0.03% 1,433,596
2011-05-16 2011-05-12 14.735 89,560 +802 0.03% 1,319,651
2011-05-13 2011-05-11 14.515 88,758 +7,275 0.03% 1,288,314
2011-05-03 2011-04-28 14.735 81,483 +1,455 0.03% 1,200,638
2011-04-29 2011-04-27 15.202 80,028 -80,028 0.03% 1,216,599
2011-04-28 2011-04-26 14.680 160,056 +55,292 0.05% 2,349,597
2011-04-18 2011-04-14 14.267 104,764 +4,365 0.04% 1,494,719
2011-04-15 2011-04-13 14.405 100,399 -4,365 0.03% 1,446,242
2011-04-14 2011-04-12 14.515 104,764 -2,910 0.04% 1,520,639
2011-04-13 2011-04-11 14.432 107,674 +5,820 0.04% 1,553,998
2011-04-12 2011-04-08 14.735 101,854 +16,006 0.03% 1,500,801
2011-04-11 2011-04-07 14.872 85,848 -7,276 0.03% 1,276,755
2011-04-07 2011-04-04 14.515 93,124 +8,731 0.03% 1,351,686
2011-04-06 2011-04-01 13.828 84,393 -21,826 0.03% 1,166,956
2011-04-04 2011-03-31 12.852 106,219 -1,455 0.04% 1,365,099
2011-04-01 2011-03-30 12.893 107,674 +2,910 0.04% 1,388,238
2011-03-31 2011-03-29 12.865 104,764 -4,365 0.04% 1,347,839
2011-03-30 2011-03-28 12.439 109,129 -2,910 0.04% 1,357,497
2011-03-29 2011-03-25 12.714 112,039 -37,832 0.04% 1,424,496
2011-03-28 2011-03-24 11.683 149,871 -11,640 0.05% 1,751,002
2011-03-25 2011-03-23 11.890 161,511 +10,185 0.06% 1,920,297
2011-03-24 2011-03-22 11.711 151,326 +1,455 0.05% 1,772,162
2011-03-23 2011-03-21 11.711 149,871 -2,910 0.05% 1,755,122
2011-03-21 2011-03-17 10.900 152,781 +1,455 0.05% 1,665,301
2011-03-18 2011-03-16 11.491 151,326 +1,455 0.05% 1,738,882
2011-03-16 2011-03-14 11.917 149,871 -1,455 0.05% 1,786,022
2011-03-15 2011-03-11 11.436 151,326 +1,455 0.05% 1,730,562
2011-03-14 2011-03-10 11.505 149,871 +5,820 0.05% 1,724,222
2011-03-11 2011-03-09 11.738 144,051 -7,275 0.05% 1,690,925
2011-03-10 2011-03-08 11.807 151,326 +1,455 0.05% 1,786,722
2011-03-07 2011-03-03 11.848 149,871 -1,455 0.05% 1,775,722
2011-03-04 2011-03-02 11.958 151,326 -16,005 0.05% 1,809,602
2011-03-03 2011-03-01 11.670 167,331 -24,736 0.06% 1,952,694
2011-03-02 2011-02-28 11.051 192,067 +17,460 0.07% 2,122,555
2011-03-01 2011-02-25 10.680 174,607 +2,910 0.06% 1,864,803
2011-02-28 2011-02-24 10.543 171,697 -55,292 0.06% 1,810,124
2011-02-25 2011-02-23 10.955 226,989 -2,910 0.08% 2,486,642
2011-02-24 2011-02-22 10.804 229,899 +10,185 0.08% 2,483,761
2011-02-23 2011-02-21 11.285 219,714 -5,820 0.08% 2,479,426
2011-02-22 2011-02-18 11.505 225,534 -32,011 0.08% 2,594,703
2011-02-16 2011-02-14 10.598 257,545 +16,006 0.09% 2,729,340
2011-02-15 2011-02-11 10.515 241,539 +2,910 0.08% 2,539,796
2011-02-11 2011-02-09 10.529 238,629 +13,095 0.08% 2,512,478
2011-02-10 2011-02-08 10.845 225,534 -8,730 0.08% 2,445,903
2011-02-09 2011-02-07 11.065 234,264 -8,730 0.08% 2,592,099
2011-02-08 2011-02-02 10.996 242,994 -23,281 0.08% 2,671,996
2011-02-07 2011-01-31 10.171 266,275 +1,455 0.09% 2,708,397
2011-01-31 2011-01-27 10.515 264,820 +26,191 0.09% 2,784,597
2011-01-28 2011-01-26 10.749 238,629 +4,365 0.08% 2,564,958
2011-01-27 2011-01-25 10.584 234,264 +17,461 0.08% 2,479,399
2011-01-26 2011-01-24 10.900 216,803 +10,185 0.07% 2,363,136
2011-01-25 2011-01-21 11.367 206,618 +16,006 0.07% 2,348,680
2011-01-24 2011-01-20 11.367 190,612 +4,365 0.07% 2,166,736
2011-01-21 2011-01-19 11.752 186,247 -14,551 0.06% 2,188,798
2011-01-20 2011-01-18 11.408 200,798 +14,551 0.07% 2,290,803
2011-01-19 2011-01-17 11.546 186,247 +10,185 0.06% 2,150,398
2011-01-17 2011-01-13 11.890 176,062 -7,275 0.06% 2,093,302
2011-01-14 2011-01-12 12.013 183,337 -14,551 0.06% 2,202,479
2011-01-13 2011-01-11 12.013 197,888 +7,276 0.07% 2,377,284
2011-01-12 2011-01-10 11.752 190,612 +17,460 0.07% 2,240,096
2011-01-11 2011-01-07 11.890 173,152 +13,096 0.06% 2,058,704
2011-01-10 2011-01-06 12.137 160,056 +1,455 0.05% 1,942,598
2011-01-07 2011-01-05 12.261 158,601 -1,455 0.05% 1,944,558
2011-01-06 2011-01-04 12.288 160,056 +2,910 0.05% 1,966,798
2011-01-04 2010-12-31 11.945 157,146 -2,910 0.05% 1,877,039
2011-01-03 2010-12-29 11.807 160,056 +4,365 0.05% 1,889,798
2010-12-30 2010-12-28 11.903 155,691 +2,910 0.05% 1,853,240
2010-12-29 2010-12-24 12.329 152,781 -7,275 0.05% 1,883,701
2010-12-28 2010-12-22 12.316 160,056 +13,095 0.05% 1,971,198
2010-12-23 2010-12-21 12.398 146,961 +4,365 0.05% 1,822,044
2010-12-22 2010-12-20 12.000 142,596 -1,455 0.05% 1,711,086
2010-12-21 2010-12-17 12.027 144,051 -2,910 0.05% 1,732,505
2010-12-20 2010-12-16 11.670 146,961 -20,370 0.05% 1,714,984
2010-12-17 2010-12-15 11.807 167,331 -5,821 0.06% 1,975,694
2010-12-15 2010-12-13 11.848 173,152 +10,186 0.06% 2,051,564
2010-12-13 2010-12-09 11.615 162,966 +1,455 0.06% 1,892,796
2010-12-10 2010-12-08 11.780 161,511 +5,820 0.06% 1,902,537
2010-12-09 2010-12-07 11.807 155,691 +20,371 0.05% 1,838,260
2010-12-08 2010-12-06 12.096 135,320 -1,455 0.05% 1,636,797
2010-12-07 2010-12-03 12.109 136,775 -8,731 0.05% 1,656,276
2010-12-06 2010-12-02 12.027 145,506 -7,275 0.05% 1,750,004
2010-12-03 2010-12-01 12.316 152,781 +5,820 0.05% 1,881,601
2010-12-02 2010-11-30 12.164 146,961 +2,910 0.05% 1,787,704
2010-12-01 2010-11-29 12.041 144,051 -17,460 0.05% 1,734,485
2010-11-30 2010-11-26 11.532 161,511 -36,377 0.06% 1,862,577
2010-11-29 2010-11-25 11.354 197,888 +56,748 0.07% 2,246,724
2010-11-26 2010-11-24 10.927 141,140 +4,365 0.05% 1,542,295
2010-11-25 2010-11-23 10.653 136,775 -2,910 0.05% 1,456,997
2010-11-24 2010-11-22 11.065 139,685 -7,276 0.05% 1,545,596
2010-11-23 2010-11-19 10.488 146,961 -40,741 0.05% 1,541,263
2010-11-22 2010-11-18 10.268 187,702 -8,731 0.06% 1,927,257
2010-11-19 2010-11-17 9.759 196,433 +7,276 0.07% 1,917,004
2010-11-18 2010-11-16 10.268 189,157 +1,455 0.06% 1,942,197
2010-11-17 2010-11-15 10.639 187,702 +1,455 0.06% 1,996,917
2010-11-16 2010-11-12 10.900 186,247 +24,736 0.06% 2,030,078
2010-11-15 2010-11-11 11.312 161,511 -10,186 0.06% 1,827,057
2010-11-12 2010-11-10 11.408 171,697 +27,646 0.06% 1,958,804
2010-11-11 2010-11-09 11.299 144,051 -2,910 0.05% 1,627,565
2010-11-10 2010-11-08 11.202 146,961 +1,455 0.05% 1,646,304
2010-11-09 2010-11-05 11.408 145,506 +4,366 0.05% 1,660,004
2010-11-08 2010-11-04 11.092 141,140 -77,118 0.05% 1,565,575
2010-11-05 2010-11-03 10.694 218,258 +59,657 0.07% 2,333,995
2010-11-04 2010-11-02 10.116 158,601 -8,730 0.05% 1,604,479
2010-11-02 2010-10-29 10.240 167,331 +11,640 0.06% 1,713,495
2010-11-01 2010-10-28 10.034 155,691 -8,730 0.05% 1,562,200
2010-10-29 2010-10-27 10.295 164,421 -5,821 0.06% 1,692,736
2010-10-28 2010-10-26 10.584 170,242 +2,911 0.06% 1,801,804
2010-10-27 2010-10-25 10.653 167,331 +21,825 0.06% 1,782,495
2010-10-25 2010-10-21 10.488 145,506 -13,095 0.05% 1,526,004
2010-10-22 2010-10-20 10.171 158,601 +11,640 0.05% 1,613,199
2010-10-21 2010-10-19 10.584 146,961 -4,365 0.05% 1,555,403
2010-10-20 2010-10-18 10.226 151,326 +11,641 0.05% 1,547,521
2010-10-18 2010-10-14 10.556 139,685 +11,640 0.05% 1,474,556
2010-10-15 2010-10-13 10.762 128,045 -4,365 0.04% 1,378,080
2010-10-14 2010-10-12 10.336 132,410 -20,371 0.05% 1,368,639
2010-10-13 2010-10-11 10.419 152,781 +52,382 0.05% 1,591,801
2010-10-12 2010-10-08 9.677 100,399 -93,123 0.03% 971,521
2010-10-11 2010-10-07 9.553 193,522 +36,376 0.07% 1,848,695
2010-10-08 2010-10-06 8.838 157,146 +2,910 0.05% 1,388,879
2010-10-07 2010-10-05 8.921 154,236 +34,921 0.05% 1,375,880
2010-10-06 2010-10-04 8.440 119,315 -13,095 0.04% 1,006,963
2010-10-05 2010-09-30 8.357 132,410 +13,095 0.05% 1,106,559
2010-10-04 2010-09-29 8.522 119,315 +5,821 0.04% 1,016,803
2010-09-30 2010-09-28 8.440 113,494 -20,371 0.04% 957,837
2010-09-29 2010-09-27 8.481 133,865 -17,461 0.05% 1,135,278
2010-09-28 2010-09-24 8.220 151,326 -1,455 0.05% 1,243,841
2010-09-24 2010-09-21 8.825 152,781 -24,736 0.05% 1,348,269
2010-09-22 2010-09-20 8.965 177,517 +43,731 0.06% 1,591,506
2010-09-21 2010-09-17 8.698 133,786 +8,540 0.05% 1,163,721
2010-09-20 2010-09-16 8.488 125,246 +17,079 0.04% 1,063,037
2010-09-17 2010-09-15 8.628 108,167 +1,423 0.04% 933,278
2010-09-16 2010-09-14 8.811 106,744 -28,465 0.04% 940,500
2010-09-15 2010-09-13 8.839 135,209 -1,423 0.05% 1,195,099
2010-09-14 2010-09-10 8.642 136,632 -2,847 0.05% 1,180,797
2010-09-13 2010-09-09 8.600 139,479 -14,232 0.05% 1,199,521
2010-09-10 2010-09-08 8.670 153,711 -9,963 0.05% 1,332,717
2010-09-09 2010-09-07 8.516 163,674 +28,465 0.06% 1,393,799
2010-09-08 2010-09-06 8.235 135,209 +4,270 0.05% 1,113,399
2010-09-06 2010-09-02 8.333 130,939 -52,661 0.05% 1,091,117
2010-09-03 2010-09-01 7.982 183,600 +45,544 0.06% 1,465,442
2010-09-01 2010-08-30 7.659 138,056 +4,270 0.05% 1,057,303
2010-08-27 2010-08-25 7.588 133,786 +2,847 0.05% 1,015,201
2010-08-26 2010-08-24 7.771 130,939 +11,386 0.05% 1,017,517
2010-08-25 2010-08-23 7.757 119,553 +2,846 0.04% 927,358
2010-08-24 2010-08-20 7.841 116,707 -1,423 0.04% 915,122
2010-08-20 2010-08-18 7.883 118,130 -8,540 0.04% 931,260
2010-08-19 2010-08-17 8.080 126,670 -2,846 0.04% 1,023,503
2010-08-17 2010-08-13 7.869 129,516 -1,423 0.05% 1,019,199
2010-08-16 2010-08-12 7.490 130,939 +4,269 0.05% 980,718
2010-08-13 2010-08-11 7.490 126,670 +4,270 0.04% 948,743
2010-08-12 2010-08-10 7.602 122,400 -2,846 0.04% 930,521
2010-08-11 2010-08-09 7.616 125,246 -4,270 0.04% 953,918
2010-08-10 2010-08-06 7.532 129,516 -5,693 0.05% 975,519
2010-08-05 2010-08-03 7.139 135,209 +1,423 0.05% 965,199
2010-08-04 2010-08-02 7.279 133,786 -2,846 0.05% 973,841
2010-08-03 2010-07-30 7.153 136,632 +5,693 0.05% 977,278
2010-07-30 2010-07-28 7.251 130,939 -4,270 0.05% 949,438
2010-07-28 2010-07-26 7.265 135,209 -83,972 0.05% 982,299
2010-07-27 2010-07-23 7.054 219,181 -2,847 0.08% 1,546,160
2010-07-22 2010-07-20 6.506 222,028 +7,117 0.08% 1,444,563
2010-07-20 2010-07-16 6.366 214,911 -7,117 0.08% 1,368,058
2010-07-16 2010-07-14 6.591 222,028 -9,962 0.08% 1,463,283
2010-07-15 2010-07-13 6.591 231,990 +4,269 0.08% 1,528,938
2010-07-14 2010-07-12 6.605 227,721 +2,847 0.08% 1,504,003
2010-07-02 2010-06-29 6.071 224,874 -2,847 0.08% 1,365,120
2010-06-30 2010-06-28 5.930 227,721 -29,888 0.08% 1,350,403
2010-06-28 2010-06-24 6.324 257,609 -14,232 0.09% 1,629,001
2010-06-25 2010-06-23 6.324 271,841 +14,232 0.10% 1,718,997
2010-06-14 2010-06-10 6.211 257,609 +2,847 0.09% 1,600,041
2010-06-10 2010-06-08 6.464 254,762 +15,655 0.09% 1,646,797
2010-06-09 2010-06-07 6.338 239,107 +14,233 0.08% 1,515,363
2010-06-08 2010-06-04 6.534 224,874 -7,116 0.08% 1,469,400
2010-06-07 2010-06-03 6.352 231,990 +2,846 0.08% 1,473,518
2010-06-04 2010-06-02 6.085 229,144 -7,116 0.08% 1,394,261
2010-06-03 2010-06-01 6.141 236,260 -14,233 0.08% 1,450,839
2010-06-02 2010-05-31 6.422 250,493 +7,117 0.09% 1,608,642
2010-06-01 2010-05-28 6.000 243,376 +1,423 0.09% 1,460,338
2010-05-31 2010-05-27 5.747 241,953 +7,116 0.08% 1,390,599
2010-05-25 2010-05-20 5.551 234,837 -7,116 0.08% 1,303,501
2010-05-24 2010-05-19 5.916 241,953 -2,847 0.08% 1,431,399
2010-05-20 2010-05-18 6.464 244,800 +2,847 0.09% 1,582,402
2010-05-19 2010-05-17 6.591 241,953 +7,116 0.08% 1,594,599
2010-05-18 2010-05-14 6.886 234,837 +14,233 0.08% 1,617,001
2010-05-14 2010-05-12 6.787 220,604 -7,117 0.08% 1,497,298
2010-05-12 2010-05-10 7.040 227,721 -7,116 0.08% 1,603,203
2010-05-11 2010-05-07 7.181 234,837 +7,116 0.08% 1,686,418
2010-05-10 2010-05-06 7.080 227,721 +9,023 0.08% 1,612,284
2010-05-07 2010-05-05 7.384 218,698 +1,384 0.08% 1,614,760
2010-05-06 2010-05-04 7.687 217,314 +5,537 0.08% 1,670,482
2010-05-05 2010-05-03 7.860 211,777 +2,768 0.08% 1,664,639
2010-05-04 2010-04-30 7.846 209,009 +2,769 0.08% 1,639,862
2010-05-03 2010-04-29 7.774 206,240 -20,763 0.07% 1,603,236
2010-04-30 2010-04-28 7.918 227,003 +27,683 0.08% 1,797,441
2010-04-29 2010-04-27 8.120 199,320 +13,842 0.07% 1,618,563
2010-04-26 2010-04-22 8.337 185,478 +1,384 0.07% 1,546,360
2010-04-23 2010-04-21 8.409 184,094 +6,921 0.07% 1,548,121
2010-04-22 2010-04-20 8.467 177,173 -34,604 0.06% 1,500,160
2010-04-21 2010-04-19 8.063 211,777 +27,683 0.08% 1,707,479
2010-04-15 2010-04-13 8.496 184,094 +13,842 0.07% 1,564,081
2010-04-01 2010-03-30 8.771 170,252 -13,842 0.06% 1,493,218
2010-03-23 2010-03-19 8.785 184,094 +12,458 0.07% 1,617,281
2010-03-22 2010-03-18 8.800 171,636 -26,299 0.06% 1,510,317
2010-03-19 2010-03-17 8.424 197,935 +1,384 0.07% 1,667,376
2010-03-17 2010-03-15 8.525 196,551 -27,684 0.07% 1,675,597
2010-03-16 2010-03-12 8.655 224,235 +44,294 0.08% 1,940,763
2010-03-11 2010-03-09 8.930 179,941 -40,141 0.06% 1,606,797
2010-03-10 2010-03-08 8.771 220,082 +16,610 0.08% 1,930,259
2010-03-09 2010-03-05 8.872 203,472 +6,921 0.07% 1,805,159
2010-03-08 2010-03-04 8.958 196,551 +5,536 0.07% 1,760,797
2010-03-05 2010-03-03 9.132 191,015 +2,769 0.07% 1,744,323
2010-03-04 2010-03-02 9.204 188,246 +13,841 0.07% 1,732,637
2010-03-02 2010-02-26 8.655 174,405 +13,842 0.06% 1,509,483
2010-02-24 2010-02-22 8.800 160,563 -27,683 0.06% 1,412,880
2010-02-23 2010-02-19 8.337 188,246 +6,920 0.07% 1,569,437
2010-02-22 2010-02-18 8.496 181,326 +20,763 0.07% 1,540,564
2010-02-19 2010-02-17 8.366 160,563 -9,689 0.06% 1,343,280
2010-02-18 2010-02-12 8.352 170,252 -2,769 0.06% 1,421,878
2010-02-09 2010-02-05 7.701 173,021 +2,769 0.06% 1,332,504
2010-02-05 2010-02-03 8.236 170,252 +9,689 0.06% 1,402,198
2010-02-04 2010-02-02 8.366 160,563 -1,384 0.06% 1,343,280
2010-02-01 2010-01-28 7.210 161,947 -34,604 0.06% 1,167,658
2010-01-29 2010-01-27 7.196 196,551 +38,756 0.07% 1,414,318
2010-01-28 2010-01-26 7.846 157,795 +1,384 0.06% 1,238,042
2010-01-26 2010-01-22 8.308 156,411 -6,920 0.06% 1,299,504
2010-01-25 2010-01-21 8.279 163,331 +9,689 0.06% 1,352,277
2010-01-22 2010-01-20 8.814 153,642 +2,768 0.06% 1,354,198
2010-01-21 2010-01-19 9.103 150,874 -12,457 0.05% 1,373,401
2010-01-20 2010-01-18 9.204 163,331 +12,457 0.06% 1,503,317
2010-01-19 2010-01-15 9.609 150,874 +1,384 0.05% 1,449,701
2010-01-15 2010-01-13 8.814 149,490 -13,841 0.05% 1,317,602
2010-01-14 2010-01-12 8.641 163,331 +6,920 0.06% 1,411,277
2010-01-13 2010-01-11 8.525 156,411 -34,604 0.06% 1,333,404
2010-01-12 2010-01-08 8.612 191,015 +34,604 0.07% 1,644,963
2010-01-11 2010-01-07 8.279 156,411 -69,208 0.06% 1,294,984
2010-01-08 2010-01-06 8.496 225,619 +29,068 0.08% 1,916,882
2010-01-07 2010-01-05 8.713 196,551 +13,841 0.07% 1,712,517
2010-01-06 2010-01-04 8.395 182,710 +27,684 0.07% 1,533,843
2009-12-30 2009-12-28 7.138 155,026 -13,842 0.06% 1,106,557
2009-12-29 2009-12-24 7.080 168,868 -6,921 0.06% 1,195,600
2009-12-21 2009-12-17 6.213 175,789 +8,305 0.06% 1,092,201
2009-12-18 2009-12-16 6.300 167,484 +6,921 0.06% 1,055,121
2009-12-15 2009-12-11 6.531 160,563 -8,305 0.06% 1,048,640
2009-12-14 2009-12-10 6.329 168,868 +5,537 0.06% 1,068,720
2009-12-11 2009-12-09 6.228 163,331 +4,152 0.06% 1,017,158
2009-12-09 2009-12-07 6.358 159,179 +4,153 0.06% 1,012,001
2009-12-07 2009-12-03 6.574 155,026 -6,921 0.06% 1,019,197
2009-12-04 2009-12-02 6.387 161,947 +2,768 0.06% 1,034,279
2009-12-03 2009-12-01 6.300 159,179 +4,153 0.06% 1,002,801
2009-11-30 2009-11-26 5.751 155,026 -48,446 0.06% 891,518
2009-11-27 2009-11-25 5.650 203,472 +13,842 0.07% 1,149,539
2009-11-26 2009-11-24 5.361 189,630 -13,842 0.07% 1,016,537
2009-11-25 2009-11-23 5.231 203,472 +13,842 0.07% 1,064,279
2009-11-23 2009-11-19 5.375 189,630 -73,361 0.07% 1,019,277
2009-11-20 2009-11-18 5.303 262,991 +73,361 0.09% 1,394,599
2009-11-18 2009-11-16 5.418 189,630 -42,910 0.07% 1,027,497
2009-11-17 2009-11-13 5.346 232,540 +42,910 0.08% 1,243,202
2009-11-16 2009-11-12 5.303 189,630 -20,763 0.07% 1,005,577
2009-11-13 2009-11-11 5.259 210,393 -17,994 0.08% 1,106,560
2009-11-12 2009-11-10 4.985 228,387 +19,378 0.08% 1,138,500
2009-11-11 2009-11-09 4.956 209,009 +8,305 0.08% 1,035,861
2009-10-30 2009-10-28 4.667 200,704 +4,153 0.07% 936,701
2009-10-29 2009-10-27 4.812 196,551 +4,152 0.07% 945,718
2009-10-27 2009-10-22 5.057 192,399 -83,050 0.07% 973,001
2009-10-23 2009-10-21 5.028 275,449 +22,147 0.10% 1,385,042
2009-10-22 2009-10-20 4.783 253,302 +51,214 0.09% 1,211,460
2009-10-21 2009-10-19 4.595 202,088 -55,367 0.07% 928,560
2009-10-19 2009-10-15 4.609 257,455 -20,762 0.09% 1,186,682
2009-10-16 2009-10-14 4.508 278,217 +27,683 0.10% 1,254,240
2009-10-15 2009-10-13 4.320 250,534 +13,842 0.09% 1,082,381
2009-10-12 2009-10-08 4.320 236,692 -6,921 0.09% 1,022,580
2009-10-09 2009-10-07 4.262 243,613 +6,921 0.09% 1,038,400
2009-10-08 2009-10-06 4.205 236,692 -6,921 0.09% 995,220
2009-10-06 2009-10-02 4.190 243,613 +2,768 0.09% 1,020,800
2009-09-30 2009-09-28 4.219 240,845 +6,921 0.09% 1,016,162
2009-09-21 2009-09-17 4.580 233,924 -67,824 0.08% 1,071,461
2009-09-18 2009-09-16 4.624 301,748 +42,909 0.11% 1,395,201
2009-09-16 2009-09-14 4.465 258,839 -13,841 0.09% 1,155,661
2009-09-15 2009-09-11 4.508 272,680 -9,690 0.10% 1,229,278
2009-09-14 2009-09-10 4.479 282,370 +30,452 0.10% 1,264,802
2009-09-07 2009-09-03 4.682 251,918 -40,141 0.09% 1,179,361
2009-09-04 2009-09-02 4.653 292,059 -41,525 0.10% 1,358,842
2009-09-03 2009-09-01 4.638 333,584 +6,921 0.12% 1,547,222
2009-09-02 2009-08-31 4.349 326,663 +24,915 0.12% 1,420,721
2009-09-01 2009-08-28 4.479 301,748 +12,458 0.11% 1,351,601
2009-08-31 2009-08-27 4.479 289,290 -47,062 0.10% 1,295,799
2009-08-28 2009-08-26 4.609 336,352 +30,452 0.12% 1,550,340
2009-08-27 2009-08-25 4.739 305,900 +29,067 0.11% 1,449,759
2009-08-26 2009-08-24 4.407 276,833 +74,745 0.10% 1,220,001
2009-08-24 2009-08-20 3.959 202,088 -11,073 0.07% 800,080
2009-08-18 2009-08-14 4.075 213,161 +2,768 0.08% 868,559
2009-08-17 2009-08-13 4.248 210,393 -34,604 0.08% 893,760
2009-08-14 2009-08-12 4.291 244,997 -37,373 0.09% 1,051,380
2009-08-12 2009-08-10 3.959 282,370 -6,920 0.10% 1,117,922
2009-08-11 2009-08-07 3.988 289,290 +13,841 0.10% 1,153,679
2009-08-10 2009-08-06 4.132 275,449 +62,288 0.10% 1,138,281
2009-08-07 2009-08-05 4.060 213,161 +6,921 0.08% 865,479
2009-08-06 2009-08-04 4.205 206,240 -12,458 0.07% 867,178
2009-08-05 2009-08-03 4.234 218,698 +20,763 0.08% 925,880
2009-08-03 2009-07-30 4.132 197,935 -30,452 0.07% 817,958
2009-07-31 2009-07-29 3.829 228,387 -65,056 0.08% 874,500
2009-07-30 2009-07-28 3.656 293,443 -109,349 0.11% 1,072,721
2009-07-29 2009-07-27 3.482 402,792 +42,909 0.14% 1,402,621
2009-07-28 2009-07-24 3.424 359,883 +52,599 0.13% 1,232,401
2009-07-27 2009-07-23 3.497 307,284 +27,683 0.11% 1,074,478
2009-07-24 2009-07-22 3.497 279,601 -13,842 0.10% 977,679
2009-07-23 2009-07-21 3.497 293,443 -73,361 0.11% 1,026,081
2009-07-22 2009-07-20 3.367 366,804 +20,763 0.13% 1,234,902
2009-07-20 2009-07-16 3.208 346,041 +62,287 0.12% 1,110,000
2009-07-16 2009-07-14 3.222 283,754 -20,762 0.10% 914,301
2009-07-15 2009-07-13 3.179 304,516 +6,921 0.11% 968,000
2009-07-14 2009-07-10 3.266 297,595 -13,842 0.11% 971,799
2009-07-10 2009-07-08 3.179 311,437 +27,683 0.11% 990,000
2009-07-08 2009-07-06 3.381 283,754 +13,842 0.10% 959,401
2009-07-07 2009-07-03 3.323 269,912 +6,921 0.10% 897,000
2009-07-06 2009-07-02 3.294 262,991 -13,842 0.09% 866,399
2009-07-03 2009-06-30 3.208 276,833 -20,762 0.10% 888,000
2009-07-02 2009-06-29 3.179 297,595 +48,445 0.11% 945,999
2009-06-30 2009-06-26 3.251 249,150 -65,055 0.09% 810,001
2009-06-29 2009-06-25 3.135 314,205 -4,153 0.11% 985,179
2009-06-26 2009-06-24 3.107 318,358 +12,458 0.11% 989,001
2009-06-25 2009-06-23 3.049 305,900 +74,745 0.11% 932,619
2009-06-19 2009-06-17 3.338 231,155 +6,920 0.08% 771,539
2009-06-18 2009-06-16 3.381 224,235 +16,610 0.08% 758,161
2009-06-17 2009-06-15 3.511 207,625 +13,842 0.07% 729,001
2009-06-12 2009-06-10 3.829 193,783 -6,921 0.07% 742,000
2009-06-11 2009-06-09 3.872 200,704 +16,610 0.07% 777,201
2009-06-08 2009-06-04 3.728 184,094 -19,378 0.07% 686,281
2009-06-05 2009-06-03 3.656 203,472 -15,226 0.07% 743,819
2009-06-04 2009-06-02 3.670 218,698 +34,604 0.08% 802,640
2009-06-03 2009-06-01 3.829 184,094 -58,135 0.07% 704,901
2009-06-02 2009-05-29 3.670 242,229 -6,921 0.09% 889,001
2009-06-01 2009-05-27 3.627 249,150 +20,763 0.09% 903,602
2009-05-29 2009-05-26 3.468 228,387 +30,452 0.08% 792,000
2009-05-26 2009-05-22 3.497 197,935 +6,920 0.07% 692,118
2009-05-25 2009-05-21 3.554 191,015 -48,445 0.07% 678,961
2009-05-22 2009-05-20 3.612 239,460 +52,598 0.09% 864,999
2009-05-21 2009-05-19 3.656 186,862 -42,909 0.07% 683,099
2009-05-20 2009-05-18 3.656 229,771 +20,762 0.08% 839,959
2009-05-19 2009-05-15 3.725 209,009 +26,299 0.08% 778,558
2009-05-18 2009-05-14 3.429 182,710 +4,111 0.07% 626,579
2009-05-13 2009-05-11 3.459 178,599 +10,824 0.07% 617,761
2009-05-12 2009-05-08 3.474 167,775 -71,710 0.06% 582,802
2009-05-11 2009-05-07 3.134 239,485 -2,706 0.09% 750,481
2009-05-08 2009-05-06 3.178 242,191 +33,826 0.09% 769,701
2009-05-07 2009-05-05 3.134 208,365 +12,177 0.08% 652,959
2009-05-06 2009-05-04 3.208 196,188 -6,765 0.07% 629,300
2009-05-05 2009-04-30 3.075 202,953 -37,885 0.07% 624,000
2009-05-04 2009-04-29 3.015 240,838 -132,596 0.09% 726,241
2009-04-30 2009-04-28 2.749 373,434 +4,059 0.14% 1,026,721
2009-04-29 2009-04-27 2.720 369,375 +89,300 0.14% 1,004,641
2009-04-28 2009-04-24 2.956 280,075 +77,122 0.10% 827,999
2009-04-27 2009-04-23 2.882 202,953 -13,530 0.07% 585,000
2009-04-24 2009-04-22 2.779 216,483 +21,648 0.08% 601,599
2009-04-23 2009-04-21 2.927 194,835 +25,707 0.07% 570,240
2009-04-22 2009-04-20 3.119 169,128 -37,884 0.06% 527,501
2009-04-21 2009-04-17 3.015 207,012 -2,706 0.08% 624,240
2009-04-20 2009-04-16 3.193 209,718 -66,298 0.08% 669,599
2009-04-17 2009-04-15 2.956 276,016 -17,589 0.10% 815,999
2009-04-16 2009-04-14 2.809 293,605 -17,590 0.11% 824,599
2009-04-15 2009-04-09 2.690 311,195 -9,471 0.11% 837,201
2009-04-14 2009-04-08 2.602 320,666 -20,295 0.12% 834,240
2009-04-09 2009-04-07 2.735 340,961 +87,946 0.13% 932,400
2009-04-08 2009-04-06 2.779 253,015 -20,295 0.09% 703,120
2009-04-07 2009-04-03 2.616 273,310 -41,944 0.10% 715,080
2009-04-06 2009-04-02 2.616 315,254 -1,353 0.12% 824,821
2009-04-03 2009-04-01 2.498 316,607 -2,706 0.12% 790,920
2009-04-02 2009-03-31 2.469 319,313 +27,061 0.12% 788,240
2009-04-01 2009-03-30 2.424 292,252 -27,061 0.11% 708,479
2009-03-31 2009-03-27 2.602 319,313 +6,765 0.12% 830,720
2009-03-30 2009-03-26 2.616 312,548 -37,884 0.11% 817,741
2009-03-27 2009-03-25 2.587 350,432 -41,944 0.13% 906,499
2009-03-26 2009-03-24 2.542 392,376 +21,648 0.14% 997,600
2009-03-25 2009-03-23 2.572 370,728 -1,353 0.14% 953,521
2009-03-19 2009-03-17 2.439 372,081 +20,296 0.14% 907,501
2009-03-18 2009-03-16 2.454 351,785 -1,353 0.13% 863,199
2009-03-17 2009-03-13 2.365 353,138 +40,590 0.13% 835,199
2009-03-13 2009-03-11 2.321 312,548 +20,296 0.11% 725,341
2009-03-09 2009-03-05 2.454 292,252 -27,061 0.11% 717,119
2009-03-06 2009-03-04 2.513 319,313 -6,765 0.12% 802,400
2009-03-05 2009-03-03 2.350 326,078 +27,060 0.12% 766,380
2009-03-02 2009-02-26 2.439 299,018 +20,296 0.11% 729,301
2009-02-20 2009-02-18 2.572 278,722 +20,295 0.10% 716,879
2009-02-13 2009-02-11 2.616 258,427 -2,706 0.10% 676,140
2009-02-12 2009-02-10 2.720 261,133 -6,765 0.10% 710,240
2009-02-11 2009-02-09 2.735 267,898 -60,886 0.10% 732,600
2009-02-10 2009-02-06 2.749 328,784 +60,886 0.12% 903,960
2009-02-06 2009-02-04 2.705 267,898 -6,765 0.10% 724,680
2009-02-05 2009-02-03 2.735 274,663 -13,530 0.10% 751,100
2009-02-03 2009-01-30 2.587 288,193 -59,533 0.11% 745,499
2009-01-30 2009-01-23 2.306 347,726 -58,180 0.13% 801,839
2009-01-29 2009-01-22 2.380 405,906 +20,295 0.15% 966,000
2009-01-22 2009-01-20 2.513 385,611 +63,592 0.14% 969,000
2009-01-21 2009-01-19 2.542 322,019 +12,177 0.12% 818,720
2009-01-20 2009-01-16 2.528 309,842 -12,177 0.11% 783,181
2009-01-19 2009-01-15 2.498 322,019 +12,177 0.12% 804,440
2009-01-16 2009-01-14 2.542 309,842 +27,061 0.11% 787,761
2009-01-15 2009-01-13 2.498 282,781 -52,768 0.10% 706,419
2009-01-14 2009-01-12 2.498 335,549 +20,295 0.12% 838,240
2009-01-13 2009-01-09 2.616 315,254 -71,710 0.12% 824,821
2009-01-12 2009-01-08 2.646 386,964 +14,883 0.14% 1,023,880
2009-01-09 2009-01-07 2.809 372,081 +139,361 0.14% 1,045,001
2009-01-07 2009-01-05 2.853 232,720 -43,296 0.09% 663,921
2009-01-06 2009-01-02 2.823 276,016 +13,530 0.10% 779,279
2009-01-05 2008-12-31 2.720 262,486 +6,765 0.10% 713,920
2009-01-02 2008-12-29 2.794 255,721 +16,236 0.09% 714,420
2008-12-30 2008-12-24 2.735 239,485 -131,243 0.09% 654,901
2008-12-29 2008-12-22 2.735 370,728 +131,243 0.14% 1,013,801
2008-12-23 2008-12-19 2.853 239,485 -14,883 0.09% 683,221
2008-12-22 2008-12-18 2.882 254,368 +25,708 0.09% 733,200
2008-12-19 2008-12-17 2.823 228,660 +4,059 0.08% 645,579
2008-12-18 2008-12-16 2.749 224,601 +6,765 0.08% 617,519
2008-12-17 2008-12-15 2.809 217,836 -78,475 0.08% 611,799
2008-12-16 2008-12-12 2.764 296,311 +50,061 0.11% 819,059
2008-12-15 2008-12-11 2.513 246,250 +27,061 0.09% 618,801
2008-12-11 2008-12-09 2.321 219,189 -1,353 0.08% 508,679
2008-12-10 2008-12-08 2.424 220,542 +21,648 0.08% 534,639
2008-12-09 2008-12-05 2.247 198,894 -12,177 0.07% 446,880
2008-12-08 2008-12-04 2.188 211,071 +12,177 0.08% 461,760
2008-12-05 2008-12-03 2.217 198,894 -6,765 0.07% 441,000
2008-12-03 2008-12-01 2.262 205,659 -27,061 0.08% 465,120
2008-12-02 2008-11-28 1.996 232,720 +13,531 0.09% 464,401
2008-11-28 2008-11-26 1.981 219,189 +13,530 0.08% 434,159
2008-11-27 2008-11-25 1.936 205,659 -6,765 0.08% 398,240
2008-11-24 2008-11-20 1.818 212,424 +13,530 0.08% 386,220
2008-11-21 2008-11-19 1.922 198,894 -40,591 0.07% 382,200
2008-11-20 2008-11-18 1.966 239,485 +39,238 0.09% 470,821
2008-11-18 2008-11-14 2.158 200,247 +6,765 0.07% 432,160
2008-11-17 2008-11-13 2.217 193,482 -40,591 0.07% 429,000
2008-11-14 2008-11-12 2.188 234,073 -40,590 0.09% 512,081
2008-11-13 2008-11-11 1.936 274,663 +74,416 0.10% 531,860
2008-11-10 2008-11-06 1.375 200,247 -43,297 0.07% 275,280
2008-11-07 2008-11-05 1.523 243,544 +29,767 0.09% 370,800
2008-10-30 2008-10-28 1.050 213,777 -16,236 0.08% 224,360
2008-10-28 2008-10-24 1.242 230,013 -20,296 0.08% 285,599
2008-10-24 2008-10-22 1.508 250,309 -43,296 0.09% 377,400
2008-10-17 2008-10-15 1.715 293,605 +56,826 0.11% 503,439
2008-10-16 2008-10-14 1.833 236,779 +20,296 0.09% 434,001
2008-10-15 2008-10-13 1.833 216,483 -33,826 0.08% 396,799
2008-10-14 2008-10-10 1.833 250,309 -5,412 0.09% 458,800
2008-10-13 2008-10-09 1.848 255,721 +6,765 0.09% 472,500
2008-10-10 2008-10-08 1.833 248,956 +20,296 0.09% 456,320
2008-10-09 2008-10-06 2.025 228,660 -33,826 0.08% 463,059
2008-10-08 2008-10-03 1.966 262,486 -44,650 0.10% 516,040
2008-10-02 2008-09-29 1.729 307,136 +2,706 0.11% 531,181
2008-09-30 2008-09-26 1.774 304,430 -33,825 0.11% 540,001
2008-09-24 2008-09-22 1.774 338,255 +6,765 0.12% 600,000
2008-09-22 2008-09-18 1.463 331,490 +13,530 0.12% 485,100
2008-09-18 2008-09-16 1.552 317,960 -41,943 0.12% 493,500
2008-09-17 2008-09-12 1.656 359,903 +27,060 0.13% 595,839
2008-09-16 2008-09-11 1.670 332,843 +13,530 0.12% 555,960
2008-09-12 2008-09-10 1.803 319,313 +20,295 0.12% 575,840
2008-09-04 2008-09-02 2.114 299,018 -1,353 0.11% 632,061
2008-09-03 2008-09-01 2.143 300,371 +1,353 0.11% 643,801
2008-09-02 2008-08-29 2.143 299,018 -13,530 0.11% 640,901
2008-08-29 2008-08-27 2.158 312,548 +13,530 0.11% 674,521
2008-08-20 2008-08-18 2.158 299,018 -6,765 0.11% 645,321
2008-08-19 2008-08-15 2.232 305,783 -13,530 0.11% 682,521
2008-08-18 2008-08-14 2.232 319,313 +6,765 0.12% 712,720
2008-08-14 2008-08-12 2.158 312,548 +20,296 0.11% 674,521
2008-08-13 2008-08-11 2.291 292,252 +23,001 0.11% 669,599
2008-08-11 2008-08-07 2.498 269,251 -2,706 0.10% 672,620
2008-08-08 2008-08-05 2.661 271,957 -9,471 0.10% 723,600
2008-08-07 2008-08-04 2.749 281,428 +13,530 0.10% 773,759
2008-08-05 2008-08-01 2.853 267,898 -6,765 0.10% 764,280
2008-08-04 2008-07-31 2.616 274,663 +6,765 0.10% 718,620
2008-08-01 2008-07-30 2.646 267,898 -1,353 0.10% 708,840
2008-07-31 2008-07-29 2.602 269,251 -6,765 0.10% 700,480
2008-07-30 2008-07-28 2.720 276,016 +23,001 0.10% 750,719
2008-07-29 2008-07-25 2.794 253,015 +20,295 0.09% 706,860
2008-07-28 2008-07-24 2.749 232,720 -4,059 0.09% 639,841
2008-07-25 2008-07-23 2.395 236,779 +27,061 0.09% 567,001
2008-07-24 2008-07-22 2.350 209,718 -2,706 0.08% 492,900
2008-07-22 2008-07-18 2.424 212,424 +6,765 0.08% 514,959
2008-07-21 2008-07-17 2.483 205,659 -13,530 0.08% 510,720
2008-07-17 2008-07-15 2.483 219,189 -27,061 0.08% 544,319
2008-07-16 2008-07-14 2.675 246,250 +40,591 0.09% 658,841
2008-07-15 2008-07-11 2.749 205,659 -54,121 0.08% 565,440
2008-07-14 2008-07-10 2.528 259,780 -6,765 0.10% 656,640
2008-07-10 2008-07-08 2.395 266,545 +27,060 0.10% 638,280
2008-07-08 2008-07-04 2.380 239,485 -31,119 0.09% 569,941
2008-07-07 2008-07-03 2.276 270,604 +5,412 0.10% 616,000
2008-07-04 2008-07-02 2.380 265,192 -20,295 0.10% 631,120
2008-07-02 2008-06-27 2.498 285,487 -20,296 0.10% 713,179
2008-06-30 2008-06-26 2.646 305,783 +60,886 0.11% 809,081
2008-06-27 2008-06-25 2.690 244,897 -6,765 0.09% 658,841
2008-06-26 2008-06-24 2.661 251,662 +6,765 0.09% 669,600
2008-06-25 2008-06-23 2.942 244,897 +27,061 0.09% 720,381
2008-06-24 2008-06-20 3.237 217,836 -44,650 0.08% 705,179
2008-06-23 2008-06-19 3.503 262,486 +2,706 0.10% 919,560
2008-06-20 2008-06-18 3.666 259,780 +32,473 0.10% 952,320
2008-06-19 2008-06-17 3.488 227,307 +9,471 0.08% 792,958
2008-06-18 2008-06-16 3.488 217,836 +37,884 0.08% 759,919
2008-06-17 2008-06-13 3.666 179,952 +6,765 0.07% 659,681
2008-06-16 2008-06-12 4.021 173,187 +6,765 0.06% 696,321
2008-06-12 2008-06-10 4.627 166,422 -4,059 0.06% 769,982
2008-06-10 2008-06-05 4.937 170,481 -12,177 0.06% 841,682
2008-06-05 2008-06-03 5.144 182,658 +4,059 0.07% 939,601
2008-06-02 2008-05-29 5.070 178,599 +6,765 0.07% 905,521
2008-05-29 2008-05-27 5.129 171,834 -6,765 0.06% 881,382
2008-05-28 2008-05-26 5.026 178,599 +6,765 0.07% 897,601
2008-05-27 2008-05-23 5.233 171,834 -6,765 0.06% 899,162
2008-05-26 2008-05-22 5.144 178,599 +6,765 0.07% 918,721
2008-05-21 2008-05-19 5.617 171,834 +6,765 0.06% 965,202
2008-05-19 2008-05-15 5.647 165,069 -6,765 0.06% 932,083
2008-05-16 2008-05-14 5.602 171,834 +6,765 0.06% 962,662
2008-05-15 2008-05-13 5.676 165,069 -2,706 0.06% 936,963
2008-05-14 2008-05-09 5.721 167,775 +6,766 0.06% 959,763
2008-05-09 2008-05-07 5.844 161,009 +10,752 0.06% 940,914
2008-05-06 2008-05-02 5.963 150,257 -14,757 0.06% 896,000
2008-05-05 2008-04-30 5.695 165,014 +20,123 0.06% 939,718
2008-04-30 2008-04-28 5.829 144,891 +2,684 0.05% 844,562
2008-04-29 2008-04-25 5.814 142,207 +6,707 0.05% 826,797
2008-04-23 2008-04-21 5.933 135,500 -14,757 0.05% 803,963
2008-04-22 2008-04-18 5.918 150,257 +17,441 0.06% 889,280
2008-04-21 2008-04-17 6.082 132,816 -5,367 0.05% 807,838
2008-04-18 2008-04-16 6.082 138,183 -14,757 0.05% 840,482
2008-04-17 2008-04-15 6.023 152,940 -2,683 0.06% 921,119
2008-04-16 2008-04-14 5.740 155,623 -2,683 0.06% 893,199
2008-04-15 2008-04-11 6.023 158,306 +4,024 0.06% 953,437
2008-04-11 2008-04-09 6.082 154,282 +2,683 0.06% 938,402
2008-04-10 2008-04-08 6.097 151,599 +13,416 0.06% 924,343
2008-04-09 2008-04-07 6.038 138,183 -20,123 0.05% 834,302
2008-04-03 2008-04-01 6.172 158,306 +6,707 0.06% 977,037
2008-03-31 2008-03-27 6.157 151,599 -5,366 0.06% 933,383
2008-03-27 2008-03-25 5.426 156,965 +20,124 0.06% 851,761
2008-03-26 2008-03-20 5.098 136,841 +13,416 0.05% 697,679
2008-03-20 2008-03-18 5.441 123,425 -6,708 0.05% 671,598
2008-03-19 2008-03-17 5.889 130,133 +6,708 0.05% 766,299
2008-03-17 2008-03-13 6.559 123,425 +6,708 0.05% 809,598
2008-03-05 2008-03-03 8.244 116,717 -13,416 0.04% 962,216
2008-02-26 2008-02-22 7.543 130,133 -1,342 0.05% 981,638
2008-02-25 2008-02-21 7.528 131,475 +1,342 0.05% 989,801
2008-02-04 2008-01-31 5.695 130,133 -20,124 0.05% 741,079
2008-01-18 2008-01-16 6.887 150,257 -33,539 0.06% 1,034,880
2008-01-14 2008-01-10 7.036 183,796 -6,708 0.07% 1,293,277
2008-01-10 2008-01-08 7.379 190,504 -17,441 0.07% 1,405,798
2008-01-09 2008-01-07 7.156 207,945 +24,149 0.08% 1,488,001
2008-01-08 2008-01-04 6.679 183,796 -4,025 0.07% 1,227,517
2008-01-07 2008-01-03 6.097 187,821 -9,391 0.07% 1,145,199
2008-01-04 2008-01-02 5.889 197,212 +9,391 0.07% 1,161,299
2008-01-03 2007-12-31 5.889 187,821 -26,832 0.07% 1,105,999
2007-12-28 2007-12-24 6.172 214,653 +16,099 0.08% 1,324,801
2007-12-27 2007-12-20 5.695 198,554 +4,025 0.07% 1,130,721
2007-12-13 2007-12-11 7.350 194,529 +1,342 0.07% 1,429,699
2007-12-06 2007-12-04 7.499 193,187 -1,342 0.07% 1,448,636
2007-11-20 2007-11-16 7.275 194,529 -13,416 0.07% 1,415,199
2007-11-08 2007-11-06 6.664 207,945 -13,416 0.08% 1,385,701
2007-11-05 2007-11-01 7.156 221,361 -33,539 0.08% 1,584,002
2007-11-02 2007-10-31 7.200 254,900 +9,391 0.09% 1,835,399
2007-11-01 2007-10-30 7.081 245,509 -46,955 0.09% 1,738,499
2007-10-31 2007-10-29 7.379 292,464 +83,178 0.11% 2,158,197
2007-10-29 2007-10-25 7.022 209,286 +4,024 0.09% 1,469,517
2007-10-24 2007-10-22 6.679 205,262 -67,079 0.09% 1,370,882
2007-10-22 2007-10-17 7.081 272,341 -2,683 0.12% 1,928,502
2007-10-18 2007-10-16 7.126 275,024 -6,708 0.12% 1,959,801
2007-10-17 2007-10-15 7.171 281,732 +29,515 0.13% 2,020,202
2007-10-16 2007-10-12 6.738 252,217 -4,025 0.11% 1,699,520
2007-10-10 2007-10-08 6.082 256,242 +4,025 0.11% 1,558,562
2007-10-08 2007-10-04 5.933 252,217 +13,416 0.11% 1,496,480
2007-10-05 2007-10-03 6.261 238,801 -13,416 0.11% 1,495,199
2007-10-03 2007-09-28 6.723 252,217 -4,025 0.11% 1,695,760
2007-10-02 2007-09-27 6.410 256,242 -8,049 0.11% 1,642,602
2007-09-28 2007-09-25 6.291 264,291 +5,366 0.12% 1,662,679
2007-09-27 2007-09-24 6.500 258,925 +40,247 0.12% 1,682,961
2007-09-25 2007-09-21 6.142 218,678 -16,098 0.10% 1,343,123
2007-09-19 2007-09-17 5.918 234,776 +1,341 0.10% 1,389,497
2007-09-17 2007-09-13 6.067 233,435 -12,074 0.10% 1,416,361
2007-09-14 2007-09-12 5.933 245,509 -8,050 0.11% 1,456,679
2007-09-13 2007-09-11 5.665 253,559 -13,415 0.11% 1,436,402
2007-09-11 2007-09-07 5.561 266,974 +6,708 0.12% 1,484,538
2007-09-07 2007-09-05 5.620 260,266 +9,391 0.12% 1,462,757
2007-09-06 2007-09-04 5.635 250,875 -6,708 0.11% 1,413,718
2007-09-05 2007-09-03 5.740 257,583 +20,123 0.11% 1,478,398
2007-09-03 2007-08-30 5.665 237,460 +4,025 0.11% 1,345,202
2007-08-31 2007-08-29 5.740 233,435 -26,831 0.10% 1,339,801
2007-08-30 2007-08-28 5.918 260,266 +20,123 0.12% 1,540,357
2007-08-29 2007-08-27 5.963 240,143 -6,708 0.11% 1,432,001
2007-08-28 2007-08-24 5.412 246,851 +6,708 0.11% 1,335,842
2007-08-27 2007-08-23 5.277 240,143 +13,416 0.11% 1,267,321
2007-08-24 2007-08-22 5.024 226,727 +12,074 0.10% 1,139,060
2007-08-23 2007-08-21 4.592 214,653 -2,683 0.10% 985,601
2007-08-22 2007-08-20 4.279 217,336 -2,683 0.10% 929,880
2007-08-21 2007-08-17 4.219 220,019 +5,366 0.10% 928,240
2007-08-20 2007-08-16 4.651 214,653 -32,198 0.10% 998,401
2007-08-17 2007-08-15 5.143 246,851 +33,540 0.11% 1,269,602
2007-08-16 2007-08-14 5.382 213,311 +20,124 0.09% 1,147,979
2007-08-08 2007-08-06 5.725 193,187 +13,415 0.09% 1,105,917
2007-08-07 2007-08-03 6.127 179,772 -6,708 0.08% 1,101,482
2007-08-06 2007-08-02 5.948 186,480 -6,707 0.08% 1,109,222
2007-08-03 2007-08-01 5.993 193,187 +9,391 0.09% 1,157,757
2007-08-02 2007-07-31 6.455 183,796 +20,123 0.08% 1,186,417
2007-08-01 2007-07-30 6.261 163,673 +2,683 0.07% 1,024,802
2007-07-30 2007-07-26 6.828 160,990 -6,707 0.07% 1,099,203
2007-07-26 2007-07-24 7.007 167,697 -4,025 0.07% 1,174,997
2007-07-25 2007-07-23 6.649 171,722 +2,683 0.08% 1,141,759
2007-07-18 2007-07-16 6.843 169,039 +4,025 0.08% 1,156,680
2007-07-17 2007-07-13 7.126 165,014 -6,708 0.07% 1,175,878
2007-07-16 2007-07-12 7.036 171,722 +6,708 0.08% 1,208,318
2007-06-28 2007-06-26 7.186 165,014 -2,683 0.07% 1,185,718
2007-06-27 2007-06-25 7.245 167,697 -4,025 0.07% 1,214,997
2007-06-26 2007-06-22 7.111 171,722 0.08% 1,221,118

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