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: FB SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.180 352,000 +0 0.09% 2,527,360
2025-10-13 2025-10-09 7.060 352,000 +0 0.09% 2,485,120
2025-10-10 2025-10-08 7.000 352,000 +0 0.09% 2,464,000
2025-10-09 2025-10-06 7.150 352,000 +0 0.09% 2,516,800
2025-10-08 2025-10-03 7.180 352,000 +0 0.09% 2,527,360
2025-10-06 2025-10-02 7.160 352,000 +0 0.09% 2,520,320
2025-10-03 2025-09-30 7.060 352,000 +0 0.09% 2,485,120
2025-10-02 2025-09-29 6.920 352,000 +0 0.09% 2,435,840
2025-09-30 2025-09-26 7.056 352,000 +0 0.09% 2,483,647
2025-09-29 2025-09-25 6.995 352,000 +3,782 0.09% 2,462,297
2025-09-26 2025-09-24 7.106 348,218 +0 0.09% 2,474,562
2025-09-25 2025-09-23 7.056 348,218 +0 0.09% 2,456,962
2025-09-24 2025-09-22 7.046 348,218 +134,539 0.09% 2,453,442
2025-09-10 2025-09-08 7.784 213,679 -9,893 0.06% 1,663,199
2025-09-08 2025-09-04 7.096 223,572 +9,893 0.06% 1,586,523
2025-09-02 2025-08-29 7.551 213,679 -9,893 0.06% 1,613,519
2025-08-29 2025-08-27 7.248 223,572 +9,893 0.06% 1,620,423
2025-08-12 2025-08-08 7.218 213,679 +1,978 0.06% 1,542,239
2025-07-28 2025-07-24 7.804 211,701 -3,957 0.05% 1,652,083
2025-07-25 2025-07-23 7.774 215,658 +1,979 0.06% 1,676,423
2025-07-24 2025-07-22 7.763 213,679 +7,914 0.06% 1,658,879
2025-07-21 2025-07-17 7.379 205,765 -5,936 0.05% 1,518,400
2025-06-26 2025-06-24 7.137 211,701 +9,893 0.05% 1,510,843
2025-06-19 2025-06-17 7.521 201,808 -5,936 0.05% 1,517,760
2025-06-17 2025-06-13 7.025 207,744 -11,871 0.05% 1,459,503
2025-06-16 2025-06-12 6.955 219,615 -17,806 0.06% 1,527,363
2025-06-13 2025-06-11 7.601 237,421 -9,893 0.06% 1,804,633
2025-06-12 2025-06-10 7.442 247,314 +20,607 0.06% 1,840,558
2025-06-11 2025-06-09 7.347 226,707 -7,557 0.06% 1,665,596
2025-06-10 2025-06-06 7.283 234,264 -3,779 0.06% 1,706,237
2025-06-09 2025-06-05 7.220 238,043 +9,446 0.06% 1,718,641
2025-06-05 2025-06-03 6.955 228,597 -9,446 0.06% 1,589,942
2025-06-03 2025-05-30 6.860 238,043 +5,668 0.06% 1,632,961
2025-06-02 2025-05-29 7.072 232,375 +15,114 0.06% 1,643,279
2025-05-09 2025-05-07 6.648 217,261 -9,446 0.06% 1,444,398
2025-05-07 2025-05-02 6.553 226,707 -18,893 0.06% 1,485,597
2025-04-16 2025-04-14 6.447 245,600 +18,893 0.07% 1,583,401
2025-04-15 2025-04-11 6.384 226,707 +9,446 0.06% 1,447,197
2025-04-11 2025-04-09 6.511 217,261 -9,446 0.06% 1,414,498
2025-04-09 2025-04-07 5.928 226,707 +3,778 0.06% 1,343,997
2025-04-07 2025-04-02 6.394 222,929 +9,446 0.06% 1,425,440
2025-03-18 2025-03-14 7.283 213,483 -9,446 0.06% 1,554,881
2025-03-17 2025-03-13 7.252 222,929 +9,446 0.06% 1,616,600
2025-03-14 2025-03-12 7.357 213,483 -9,446 0.06% 1,570,701
2025-03-11 2025-03-07 7.114 222,929 -9,446 0.06% 1,585,920
2025-03-07 2025-03-05 7.093 232,375 -9,446 0.06% 1,648,199
2025-03-06 2025-03-04 7.093 241,821 +9,446 0.07% 1,715,198
2025-03-03 2025-02-27 7.178 232,375 -7,557 0.06% 1,667,879
2025-02-28 2025-02-26 7.040 239,932 +9,446 0.06% 1,689,099
2025-02-26 2025-02-24 7.262 230,486 +15,114 0.06% 1,673,840
2025-02-14 2025-02-12 7.305 215,372 +18,892 0.06% 1,573,199
2025-01-16 2025-01-14 7.357 196,480 -9,446 0.05% 1,445,601
2025-01-10 2025-01-08 7.305 205,926 +9,446 0.06% 1,504,200
2025-01-09 2025-01-07 7.336 196,480 +5,668 0.05% 1,441,441
2024-12-20 2024-12-18 8.374 190,812 -18,892 0.05% 1,597,819
2024-11-26 2024-11-22 7.495 209,704 -9,447 0.06% 1,571,757
2024-11-21 2024-11-19 7.188 219,151 -13,224 0.06% 1,575,283
2024-11-14 2024-11-12 6.955 232,375 +13,224 0.06% 1,616,219
2024-11-12 2024-11-08 7.188 219,151 -5,667 0.06% 1,575,283
2024-11-11 2024-11-07 7.209 224,818 -3,779 0.06% 1,620,778
2024-11-08 2024-11-06 7.209 228,597 -9,446 0.06% 1,648,022
2024-11-07 2024-11-05 7.199 238,043 +9,446 0.06% 1,713,601
2024-11-06 2024-11-04 7.156 228,597 +15,114 0.06% 1,635,922
2024-11-05 2024-11-01 7.357 213,483 -9,446 0.06% 1,570,701
2024-11-04 2024-10-31 7.347 222,929 +18,892 0.06% 1,637,840
2024-10-31 2024-10-29 8.331 204,037 -1,889 0.06% 1,699,922
2024-10-29 2024-10-25 8.151 205,926 +18,892 0.06% 1,678,600
2024-10-28 2024-10-24 8.151 187,034 +39,674 0.05% 1,524,603
2024-10-25 2024-10-23 8.395 147,360 +5,668 0.04% 1,237,081
2024-10-22 2024-10-18 8.586 141,692 +3,778 0.04% 1,216,498
2024-10-10 2024-10-08 9.009 137,914 +11,336 0.04% 1,242,463
2024-10-08 2024-10-04 9.422 126,578 -9,446 0.03% 1,192,597
2024-10-07 2024-10-03 8.691 136,024 +9,446 0.04% 1,182,236
2024-10-04 2024-10-02 9.210 126,578 +11,335 0.03% 1,165,797
2024-09-25 2024-09-23 8.533 115,243 -56,677 0.03% 983,320
2024-09-23 2024-09-19 8.120 171,920 +9,446 0.05% 1,395,941
2024-07-30 2024-07-26 7.474 162,474 -9,446 0.04% 1,214,322
2024-07-25 2024-07-23 6.722 171,920 +9,446 0.05% 1,155,701
2024-06-07 2024-06-05 8.575 162,474 -7,557 0.04% 1,393,203
2024-05-31 2024-05-29 9.874 170,031 +6,880 0.05% 1,678,931
2024-05-27 2024-05-23 9.212 163,151 +7,251 0.05% 1,502,996
2024-05-20 2024-05-16 10.062 155,900 -5,439 0.04% 1,568,638
2024-05-09 2024-05-07 9.576 161,339 -19,940 0.05% 1,545,044
2024-05-02 2024-04-29 8.981 181,279 +9,064 0.05% 1,627,997
2024-04-19 2024-04-17 8.418 172,215 -9,064 0.05% 1,449,697
2024-04-18 2024-04-16 8.197 181,279 -5,439 0.05% 1,485,997
2024-04-15 2024-04-11 7.877 186,718 -1,813 0.05% 1,470,842
2024-04-12 2024-04-10 7.767 188,531 -1,812 0.05% 1,464,324
2024-04-10 2024-04-08 7.094 190,343 -9,064 0.05% 1,350,298
2024-04-09 2024-04-05 6.774 199,407 +1,813 0.06% 1,350,798
2024-04-05 2024-04-02 7.182 197,594 -10,877 0.06% 1,419,176
2024-04-02 2024-03-27 6.785 208,471 +9,064 0.06% 1,414,498
2024-03-27 2024-03-25 6.884 199,407 +9,064 0.06% 1,372,798
2024-03-26 2024-03-22 6.851 190,343 +1,812 0.05% 1,304,098
2024-03-07 2024-03-05 7.546 188,531 -1,812 0.05% 1,422,724
2024-03-06 2024-03-04 7.425 190,343 -18,128 0.05% 1,413,298
2024-01-11 2024-01-09 5.704 208,471 -1,813 0.06% 1,189,099
2024-01-09 2024-01-05 5.527 210,284 -1,813 0.06% 1,162,320
2023-12-08 2023-12-06 5.119 212,097 -29,005 0.06% 1,085,761
2023-12-05 2023-12-01 5.296 241,102 +1,813 0.07% 1,276,802
2023-12-04 2023-11-30 5.373 239,289 -9,064 0.07% 1,285,681
2023-11-29 2023-11-27 5.031 248,353 -18,128 0.07% 1,249,441
2023-11-03 2023-11-01 4.424 266,481 -1,812 0.08% 1,178,942
2023-10-31 2023-10-27 4.402 268,293 -27,192 0.08% 1,181,038
2023-10-13 2023-10-11 4.402 295,485 -9,064 0.08% 1,300,739
2023-10-12 2023-10-10 4.435 304,549 -9,064 0.09% 1,350,719
2023-09-29 2023-09-27 4.369 313,613 +7,251 0.09% 1,370,159
2023-09-21 2023-09-19 4.325 306,362 +27,192 0.09% 1,324,960
2023-09-19 2023-09-15 4.380 279,170 +1,813 0.08% 1,222,759
2023-09-18 2023-09-14 4.424 277,357 +9,064 0.08% 1,227,058
2023-09-04 2023-08-30 4.413 268,293 -1,813 0.08% 1,183,998
2023-08-31 2023-08-29 4.479 270,106 -81,576 0.08% 1,209,879
2023-08-22 2023-08-18 3.917 351,682 +7,251 0.10% 1,377,400
2023-08-21 2023-08-17 3.950 344,431 +1,813 0.10% 1,360,401
2023-08-18 2023-08-16 3.961 342,618 +12,690 0.10% 1,357,020
2023-08-16 2023-08-14 3.950 329,928 +9,064 0.09% 1,303,118
2023-08-11 2023-08-09 4.005 320,864 +5,438 0.09% 1,285,018
2023-08-10 2023-08-08 4.016 315,426 +18,128 0.09% 1,266,720
2023-08-02 2023-07-31 4.292 297,298 +27,192 0.08% 1,275,919
2023-07-28 2023-07-26 4.369 270,106 -1,813 0.08% 1,180,079
2023-07-20 2023-07-18 4.336 271,919 -1,813 0.08% 1,179,000
2023-07-19 2023-07-14 4.248 273,732 -23,566 0.08% 1,162,701
2023-07-13 2023-07-11 4.248 297,298 -3,626 0.08% 1,262,799
2023-07-12 2023-07-10 4.115 300,924 -217,535 0.08% 1,238,361
2023-07-10 2023-07-06 4.104 518,459 +32,630 0.15% 2,127,840
2023-07-05 2023-07-03 4.214 485,829 -18,128 0.14% 2,047,521
2023-07-04 2023-06-30 4.082 503,957 -12,689 0.14% 2,057,202
2023-06-30 2023-06-28 4.027 516,646 +3,625 0.15% 2,080,499
2023-06-09 2023-06-07 4.454 513,021 +3,626 0.14% 2,284,948
2023-06-08 2023-06-06 4.513 509,395 +34,953 0.14% 2,298,969
2023-06-02 2023-05-31 4.418 474,442 +10,131 0.14% 2,096,261
2023-06-01 2023-05-30 4.572 464,311 +40,521 0.14% 2,122,998
2023-05-23 2023-05-19 4.821 423,790 +25,326 0.13% 2,043,142
2023-05-22 2023-05-18 4.892 398,464 -25,326 0.12% 1,949,362
2023-05-19 2023-05-17 4.809 423,790 +33,768 0.13% 2,038,122
2023-05-17 2023-05-15 5.022 390,022 +1,689 0.12% 1,958,882
2023-05-10 2023-05-08 5.212 388,333 +25,326 0.12% 2,023,999
2023-05-09 2023-05-05 5.200 363,007 +8,442 0.11% 1,887,700
2023-05-08 2023-05-04 5.176 354,565 -59,094 0.11% 1,835,400
2023-05-03 2023-04-28 4.940 413,659 -25,326 0.13% 2,043,299
2023-04-26 2023-04-24 4.655 438,985 +59,094 0.13% 2,043,599
2023-04-25 2023-04-21 4.750 379,891 +3,377 0.11% 1,804,499
2023-04-24 2023-04-20 4.691 376,514 +16,884 0.11% 1,766,159
2023-04-21 2023-04-19 4.703 359,630 +42,210 0.11% 1,691,219
2023-04-17 2023-04-13 4.572 317,420 +57,406 0.10% 1,451,359
2023-04-14 2023-04-12 4.643 260,014 +1,688 0.08% 1,207,358
2023-04-06 2023-04-03 4.774 258,326 +8,442 0.08% 1,233,180
2023-02-03 2023-02-01 5.046 249,884 -1,688 0.08% 1,260,960
2023-02-02 2023-01-31 5.058 251,572 -62,471 0.08% 1,272,458
2023-01-31 2023-01-27 4.869 314,043 +3,376 0.09% 1,528,918
2023-01-30 2023-01-26 4.999 310,667 -8,442 0.09% 1,552,962
2023-01-18 2023-01-16 4.809 319,109 -33,768 0.10% 1,534,682
2023-01-16 2023-01-12 4.584 352,877 -16,884 0.11% 1,617,662
2022-12-09 2022-12-07 4.288 369,761 -8,442 0.11% 1,585,561
2022-11-01 2022-10-28 3.601 378,203 -21,949 0.11% 1,361,921
2022-10-31 2022-10-27 3.518 400,152 -5,065 0.12% 1,407,780
2022-10-26 2022-10-24 3.400 405,217 +10,130 0.12% 1,377,599
2022-10-20 2022-10-18 3.565 395,087 -5,065 0.12% 1,408,681
2022-10-18 2022-10-14 3.471 400,152 -5,065 0.12% 1,388,820
2022-10-03 2022-09-29 3.388 405,217 +33,768 0.12% 1,372,799
2022-08-29 2022-08-25 3.802 371,449 -8,442 0.11% 1,412,400
2022-08-26 2022-08-24 3.779 379,891 +8,442 0.11% 1,435,500
2022-08-16 2022-08-12 3.921 371,449 -8,442 0.11% 1,456,400
2022-08-11 2022-08-09 3.779 379,891 +5,065 0.11% 1,435,500
2022-08-03 2022-08-01 3.885 374,826 +8,442 0.11% 1,456,320
2022-07-07 2022-07-05 4.312 366,384 +5,065 0.11% 1,579,761
2022-06-30 2022-06-28 4.513 361,319 -5,065 0.11% 1,630,682
2022-06-24 2022-06-22 4.253 366,384 -8,442 0.11% 1,558,061
2022-06-16 2022-06-14 4.312 374,826 +6,754 0.11% 1,616,160
2022-05-30 2022-05-26 4.489 368,072 -6,754 0.11% 1,652,439
2022-05-17 2022-05-13 4.377 374,826 +14,728 0.11% 1,640,668
2022-05-10 2022-05-05 4.685 360,098 +3,245 0.11% 1,687,202
2022-05-03 2022-04-28 4.821 356,853 -3,245 0.11% 1,720,398
2022-04-25 2022-04-21 4.858 360,098 -9,732 0.11% 1,749,362
2022-04-22 2022-04-20 5.018 369,830 +9,732 0.12% 1,855,920
2022-04-21 2022-04-19 5.031 360,098 -186,537 0.11% 1,811,522
2022-04-13 2022-04-11 5.080 546,635 +3,244 0.17% 2,776,882
2022-04-12 2022-04-08 5.240 543,391 -9,732 0.17% 2,847,502
2022-04-01 2022-03-30 5.055 553,123 +1,622 0.17% 2,796,201
2022-03-30 2022-03-28 4.772 551,501 -97,324 0.17% 2,631,601
2022-03-23 2022-03-21 4.303 648,825 -40,551 0.20% 2,792,002
2022-03-18 2022-03-16 4.020 689,376 -16,221 0.22% 2,771,000
2022-03-17 2022-03-15 3.711 705,597 +21,087 0.22% 2,618,701
2022-03-10 2022-03-08 4.266 684,510 +16,221 0.22% 2,920,241
2022-02-24 2022-02-22 4.846 668,289 +16,220 0.21% 3,238,319
2022-02-23 2022-02-21 4.957 652,069 -8,110 0.21% 3,232,082
2022-02-22 2022-02-18 4.944 660,179 -11,354 0.21% 3,264,140
2022-02-18 2022-02-16 4.920 671,533 -8,111 0.21% 3,303,718
2022-02-15 2022-02-11 4.957 679,644 +48,662 0.21% 3,368,762
2022-02-10 2022-02-08 4.809 630,982 +16,221 0.20% 3,034,201
2022-02-09 2022-02-07 4.858 614,761 +1,622 0.19% 2,986,519
2022-02-07 2022-01-31 4.661 613,139 +1,622 0.19% 2,857,679
2022-01-28 2022-01-26 4.784 611,517 +8,110 0.19% 2,925,520
2022-01-17 2022-01-13 5.191 603,407 +8,111 0.19% 3,132,241
2022-01-10 2022-01-06 5.154 595,296 +27,575 0.19% 3,068,117
2022-01-07 2022-01-05 5.179 567,721 -3,245 0.18% 2,939,998
2022-01-05 2022-01-03 4.944 570,966 -8,110 0.18% 2,823,042
2021-12-22 2021-12-20 4.957 579,076 +3,244 0.18% 2,870,281
2021-12-17 2021-12-15 4.944 575,832 -405,515 0.18% 2,847,101
2021-12-16 2021-12-14 5.006 981,347 -8,110 0.31% 4,912,600
2021-12-15 2021-12-13 5.018 989,457 -81,103 0.31% 4,965,398
2021-12-13 2021-12-09 4.821 1,070,560 -3,245 0.34% 5,161,198
2021-12-08 2021-12-06 4.587 1,073,805 -8,110 0.34% 4,925,282
2021-12-03 2021-12-01 4.537 1,081,915 +8,110 0.34% 4,909,121
2021-11-04 2021-11-02 4.759 1,073,805 +8,111 0.34% 5,110,642
2021-09-29 2021-09-27 4.636 1,065,694 +8,110 0.34% 4,940,639
2021-09-21 2021-09-17 4.969 1,057,584 +811,031 0.33% 5,255,120
2021-09-14 2021-09-10 5.512 246,553 -16,221 0.08% 1,358,878
2021-09-13 2021-09-09 5.425 262,774 +16,221 0.08% 1,425,600
2021-09-09 2021-09-07 5.314 246,553 -8,111 0.08% 1,310,238
2021-09-07 2021-09-03 5.129 254,664 -8,110 0.08% 1,306,242
2021-09-06 2021-09-02 5.129 262,774 +8,110 0.08% 1,347,840
2021-09-03 2021-09-01 5.265 254,664 -16,220 0.08% 1,340,782
2021-09-02 2021-08-31 5.179 270,884 +8,110 0.09% 1,402,799
2021-08-30 2021-08-26 5.216 262,774 +16,221 0.08% 1,370,520
2021-08-19 2021-08-17 5.277 246,553 -6,489 0.08% 1,301,118
2021-08-18 2021-08-16 5.548 253,042 -16,220 0.08% 1,404,002
2021-08-17 2021-08-13 5.709 269,262 -1,622 0.08% 1,537,159
2021-08-13 2021-08-11 5.561 270,884 -8,111 0.09% 1,506,339
2021-08-11 2021-08-09 5.339 278,995 -19,464 0.09% 1,489,522
2021-08-10 2021-08-06 5.191 298,459 +8,110 0.09% 1,549,279
2021-08-09 2021-08-05 5.154 290,349 +14,599 0.09% 1,496,440
2021-08-06 2021-08-04 5.179 275,750 +4,866 0.09% 1,427,998
2021-08-04 2021-08-02 5.228 270,884 +8,110 0.09% 1,416,159
2021-08-03 2021-07-30 4.772 262,774 +3,244 0.08% 1,253,880
2021-08-02 2021-07-29 5.154 259,530 +16,221 0.08% 1,337,601
2021-07-28 2021-07-26 5.253 243,309 +11,354 0.08% 1,277,999
2021-07-27 2021-07-23 5.807 231,955 -3,244 0.07% 1,347,061
2021-07-26 2021-07-22 5.524 235,199 -3,244 0.07% 1,299,201
2021-07-22 2021-07-20 5.277 238,443 +4,866 0.08% 1,258,320
2021-07-20 2021-07-16 5.857 233,577 -4,866 0.07% 1,368,001
2021-07-16 2021-07-14 5.647 238,443 -24,331 0.08% 1,346,520
2021-07-14 2021-07-12 5.351 262,774 +25,953 0.08% 1,406,160
2021-07-12 2021-07-08 5.290 236,821 +8,110 0.07% 1,252,680
2021-07-06 2021-07-02 5.684 228,711 -1,622 0.07% 1,300,022
2021-07-05 2021-06-30 6.202 230,333 -3,244 0.07% 1,428,522
2021-06-29 2021-06-25 5.918 233,577 +3,244 0.07% 1,382,401
2021-06-28 2021-06-24 6.017 230,333 +4,866 0.07% 1,385,922
2021-06-24 2021-06-22 6.843 225,467 +8,111 0.07% 1,542,903
2021-06-23 2021-06-21 7.312 217,356 -4,866 0.07% 1,589,238
2021-06-22 2021-06-18 6.547 222,222 -3,245 0.07% 1,454,937
2021-06-18 2021-06-16 6.301 225,467 -69,748 0.07% 1,420,583
2021-06-15 2021-06-10 5.811 295,215 +5,834 0.09% 1,715,581
2021-06-10 2021-06-08 5.849 289,381 -15,900 0.09% 1,692,598
2021-06-09 2021-06-07 5.736 305,281 -4,770 0.10% 1,751,037
2021-06-08 2021-06-04 5.170 310,051 -3,181 0.10% 1,602,897
2021-06-04 2021-06-02 5.182 313,232 +4,771 0.10% 1,623,283
2021-05-21 2021-05-18 5.396 308,461 +4,770 0.10% 1,664,517
2021-04-30 2021-04-28 5.107 303,691 -15,901 0.10% 1,550,918
2021-04-28 2021-04-26 4.818 319,592 +7,951 0.10% 1,539,662
2021-04-27 2021-04-23 5.082 311,641 -1,591 0.10% 1,583,677
2021-04-23 2021-04-21 4.604 313,232 -15,900 0.10% 1,442,042
2021-04-12 2021-04-08 4.465 329,132 -15,900 0.11% 1,469,702
2021-04-09 2021-04-07 4.327 345,032 +15,900 0.11% 1,492,961
2021-04-01 2021-03-30 4.314 329,132 +15,900 0.11% 1,420,022
2021-03-31 2021-03-29 4.340 313,232 +3,181 0.10% 1,359,302
2021-03-26 2021-03-24 4.214 310,051 +7,950 0.10% 1,306,498
2021-03-23 2021-03-19 4.604 302,101 -9,540 0.10% 1,390,798
2021-03-19 2021-03-17 5.031 311,641 +1,590 0.10% 1,567,998
2021-03-12 2021-03-10 4.453 310,051 +15,900 0.10% 1,380,598
2021-03-11 2021-03-09 4.465 294,151 +7,950 0.09% 1,313,498
2021-03-10 2021-03-08 4.893 286,201 -1,590 0.09% 1,400,398
2021-03-09 2021-03-05 5.296 287,791 +15,900 0.09% 1,524,018
2021-03-05 2021-03-03 6.352 271,891 +23,850 0.09% 1,727,098
2021-03-04 2021-03-02 5.748 248,041 +14,310 0.08% 1,425,839
2021-03-03 2021-03-01 6.013 233,731 -57,240 0.08% 1,405,319
2021-03-02 2021-02-26 4.969 290,971 +19,080 0.09% 1,445,698
2021-03-01 2021-02-25 4.566 271,891 +19,080 0.09% 1,241,459
2021-02-24 2021-02-22 5.006 252,811 +6,360 0.08% 1,265,639
2021-02-23 2021-02-19 4.692 246,451 -7,950 0.08% 1,156,299
2021-02-18 2021-02-16 4.176 254,401 +7,950 0.08% 1,062,399
2021-02-08 2021-02-04 4.101 246,451 +6,360 0.08% 1,010,599
2021-01-22 2021-01-20 5.044 240,091 -25,440 0.08% 1,211,019
2021-01-19 2021-01-15 4.516 265,531 -7,950 0.09% 1,199,059
2021-01-11 2021-01-07 4.943 273,481 -7,950 0.09% 1,351,918
2021-01-08 2021-01-06 4.843 281,431 -15,900 0.09% 1,362,898
2021-01-05 2020-12-31 4.818 297,331 +19,080 0.10% 1,432,418
2021-01-04 2020-12-29 4.818 278,251 -3,180 0.09% 1,340,498
2020-12-30 2020-12-28 4.415 281,431 -31,801 0.09% 1,242,538
2020-12-29 2020-12-24 4.050 313,232 -4,770 0.10% 1,268,682
2020-12-23 2020-12-21 3.925 318,002 -25,440 0.10% 1,248,002
2020-12-08 2020-12-04 3.673 343,442 +7,950 0.11% 1,261,441
2020-12-03 2020-12-01 3.698 335,492 -7,950 0.11% 1,240,681
2020-12-02 2020-11-30 3.774 343,442 +7,950 0.11% 1,296,001
2020-12-01 2020-11-27 3.723 335,492 +15,900 0.11% 1,249,121
2020-11-26 2020-11-24 3.849 319,592 -7,950 0.10% 1,230,122
2020-11-11 2020-11-09 3.660 327,542 -7,950 0.11% 1,198,922
2020-11-03 2020-10-30 3.736 335,492 +23,851 0.11% 1,253,341
2020-10-29 2020-10-27 3.887 311,641 +15,900 0.10% 1,211,278
2020-10-28 2020-10-23 3.962 295,741 -11,130 0.09% 1,171,798
2020-10-27 2020-10-22 3.975 306,871 -19,081 0.10% 1,219,758
2020-10-16 2020-10-14 3.686 325,952 +7,950 0.10% 1,201,302
2020-10-14 2020-10-09 3.799 318,002 +1,590 0.10% 1,208,002
2020-09-29 2020-09-25 3.296 316,412 -1,590 0.10% 1,042,762
2020-09-23 2020-09-21 3.346 318,002 -7,950 0.10% 1,064,002
2020-09-18 2020-09-16 3.396 325,952 +7,950 0.10% 1,107,001
2020-09-09 2020-09-07 3.572 318,002 -47,700 0.10% 1,136,002
2020-08-25 2020-08-21 3.836 365,702 +1,590 0.12% 1,403,001
2020-08-19 2020-08-17 4.025 364,112 -9,540 0.12% 1,465,601
2020-08-14 2020-08-12 3.748 373,652 +1,590 0.12% 1,400,601
2020-08-12 2020-08-10 3.811 372,062 -15,900 0.12% 1,418,041
2020-08-10 2020-08-06 4.000 387,962 +27,030 0.12% 1,551,841
2020-07-30 2020-07-28 4.050 360,932 -63,600 0.12% 1,461,881
2020-07-29 2020-07-27 3.912 424,532 +63,600 0.14% 1,660,740
2020-07-28 2020-07-24 4.365 360,932 -31,800 0.12% 1,575,381
2020-07-27 2020-07-23 4.000 392,732 -12,720 0.13% 1,570,920
2020-07-16 2020-07-14 3.409 405,452 -1,590 0.13% 1,382,100
2020-07-13 2020-07-09 3.245 407,042 -12,720 0.13% 1,320,960
2020-07-10 2020-07-08 2.969 419,762 -11,130 0.13% 1,246,080
2020-07-07 2020-07-03 2.604 430,892 -1,590 0.14% 1,121,940
2020-06-22 2020-06-18 2.478 432,482 +1,590 0.14% 1,071,680
2020-06-11 2020-06-09 2.566 430,892 -7,950 0.14% 1,105,680
2020-06-03 2020-06-01 2.755 438,842 +7,950 0.14% 1,208,880
2020-05-26 2020-05-22 2.767 430,892 -3,180 0.14% 1,192,400
2020-05-22 2020-05-20 2.755 434,072 +1,590 0.14% 1,195,740
2020-05-21 2020-05-19 3.069 432,482 -12,720 0.14% 1,327,360
2020-05-20 2020-05-18 3.044 445,202 -1,590 0.14% 1,355,200
2020-05-18 2020-05-14 2.818 446,792 -3,180 0.14% 1,258,880
2020-05-13 2020-05-11 2.654 449,972 -14,310 0.14% 1,194,260
2020-04-28 2020-04-24 2.101 464,282 -1,590 0.15% 975,280
2020-03-10 2020-03-06 2.025 465,872 +1,590 0.15% 943,460
2020-03-03 2020-02-28 1.987 464,282 +22,260 0.15% 922,720
2020-02-28 2020-02-26 2.126 442,022 -3,180 0.14% 939,640
2020-02-03 2020-01-30 1.887 445,202 +28,620 0.14% 840,000
2020-01-30 2020-01-24 2.088 416,582 +1,590 0.13% 869,840
2020-01-13 2020-01-09 2.201 414,992 -795 0.13% 913,500
2020-01-08 2020-01-06 2.239 415,787 +795 0.13% 930,940
2020-01-07 2020-01-03 2.277 414,992 -1,590 0.13% 944,820
2019-12-27 2019-12-20 2.176 416,582 -7,950 0.13% 906,520
2019-11-11 2019-11-07 2.176 424,532 -9,540 0.14% 923,820
2019-10-16 2019-10-14 2.075 434,072 +1,590 0.14% 900,900
2019-09-24 2019-09-20 2.126 432,482 +12,720 0.14% 919,360
2019-08-28 2019-08-26 2.013 419,762 +1,590 0.13% 844,800
2019-08-08 2019-08-06 2.101 418,172 +11,130 0.13% 878,420
2019-07-30 2019-07-26 2.365 407,042 +7,950 0.13% 962,560
2019-07-18 2019-07-16 2.277 399,092 +4,770 0.13% 908,620
2019-06-28 2019-06-26 2.491 394,322 +1,590 0.13% 982,080
2019-06-26 2019-06-24 2.717 392,732 -1,590 0.13% 1,067,040
2019-06-24 2019-06-20 2.465 394,322 -1,590 0.13% 972,160
2019-06-10 2019-06-05 2.189 395,912 -1,590 0.13% 866,520
2019-06-06 2019-06-04 2.138 397,502 +1,590 0.13% 850,000
2019-06-05 2019-06-03 2.189 395,912 -1,590 0.13% 866,520
2019-06-04 2019-05-31 2.176 397,502 +1,590 0.13% 865,000
2019-05-08 2019-05-06 2.365 395,912 +1,590 0.13% 936,240
2019-04-29 2019-04-25 2.566 394,322 +1,590 0.13% 1,011,840
2019-04-17 2019-04-15 2.667 392,732 -3,180 0.13% 1,047,280
2019-04-15 2019-04-11 2.717 395,912 -1,590 0.13% 1,075,680
2019-04-11 2019-04-09 2.704 397,502 -1,590 0.13% 1,075,000
2019-03-27 2019-03-25 2.541 399,092 +9,540 0.13% 1,014,040
2019-03-11 2019-03-07 2.654 389,552 +19,080 0.13% 1,033,900
2019-02-28 2019-02-26 2.717 370,472 +1,590 0.12% 1,006,561
2019-02-22 2019-02-20 2.654 368,882 -1,590 0.12% 979,041
2019-02-19 2019-02-15 2.503 370,472 +1,590 0.12% 927,341
2019-02-15 2019-02-13 2.541 368,882 -4,770 0.12% 937,281
2019-02-11 2019-02-04 2.503 373,652 -4,770 0.12% 935,301
2018-12-05 2018-12-03 2.478 378,422 -9,540 0.12% 937,720
2018-08-28 2018-08-24 2.780 387,962 -7,950 0.12% 1,078,480
2018-08-15 2018-08-13 2.956 395,912 -7,950 0.13% 1,170,300
2018-08-10 2018-08-08 3.170 403,862 +1,590 0.13% 1,280,160
2018-08-09 2018-08-07 3.145 402,272 +12,720 0.13% 1,265,000
2018-08-06 2018-08-02 3.258 389,552 -14,310 0.13% 1,269,100
2018-07-20 2018-07-18 3.208 403,862 -7,950 0.13% 1,295,400
2018-07-11 2018-07-09 3.233 411,812 -4,770 0.13% 1,331,260
2018-07-10 2018-07-06 3.245 416,582 +4,770 0.13% 1,351,920
2018-07-05 2018-07-03 3.258 411,812 -6,360 0.13% 1,341,620
2018-07-04 2018-06-29 3.258 418,172 -238,501 0.13% 1,362,340
2018-07-03 2018-06-28 3.170 656,673 -15,900 0.21% 2,081,520
2018-06-21 2018-06-19 3.346 672,573 +1,590 0.22% 2,250,359
2018-06-06 2018-06-04 3.686 670,983 -9,540 0.22% 2,472,919
2018-06-05 2018-06-01 3.711 680,523 +7,950 0.22% 2,525,199
2018-05-31 2018-05-29 3.497 672,573 +6,360 0.22% 2,351,879
2018-05-09 2018-05-07 3.560 666,213 +47,700 0.21% 2,371,539
2018-03-19 2018-03-15 3.874 618,513 +11,130 0.20% 2,396,240
2018-02-28 2018-02-26 4.013 607,383 -1,590 0.19% 2,437,160
2018-02-27 2018-02-23 4.075 608,973 -7,950 0.20% 2,481,840
2018-02-14 2018-02-12 3.774 616,923 -7,950 0.20% 2,328,000
2018-02-13 2018-02-09 3.648 624,873 +7,950 0.20% 2,279,400
2018-02-08 2018-02-06 3.836 616,923 +1,590 0.20% 2,366,800
2018-01-24 2018-01-22 4.478 615,333 -7,950 0.20% 2,755,440
2018-01-22 2018-01-18 4.239 623,283 +3,180 0.20% 2,642,080
2018-01-17 2018-01-15 4.164 620,103 +1,590 0.20% 2,581,800
2018-01-09 2018-01-05 4.377 618,513 +3,180 0.20% 2,707,440
2018-01-04 2018-01-02 4.314 615,333 +6,360 0.20% 2,654,820
2017-12-29 2017-12-27 4.428 608,973 +6,360 0.20% 2,696,320
2017-11-29 2017-11-27 4.138 602,613 +3,180 0.19% 2,493,820
2017-11-22 2017-11-20 4.239 599,433 -7,950 0.19% 2,540,981
2017-11-21 2017-11-17 4.352 607,383 +1,590 0.19% 2,643,440
2017-11-20 2017-11-16 4.402 605,793 +1,590 0.19% 2,667,000
2017-11-07 2017-11-03 4.742 604,203 +7,950 0.19% 2,865,200
2017-10-11 2017-10-09 4.943 596,253 -1,590 0.19% 2,947,501
2017-09-20 2017-09-18 4.654 597,843 +7,950 0.19% 2,782,401
2017-09-13 2017-09-11 4.616 589,893 +3,180 0.19% 2,723,141
2017-08-16 2017-08-14 4.579 586,713 -1,590 0.19% 2,686,321
2017-08-14 2017-08-10 4.616 588,303 +1,590 0.19% 2,715,801
2017-08-07 2017-08-03 4.704 586,713 -1,590 0.19% 2,760,121
2017-08-04 2017-08-02 4.704 588,303 +1,590 0.19% 2,767,601
2017-08-03 2017-08-01 4.704 586,713 -1,590 0.19% 2,760,121
2017-08-02 2017-07-31 4.679 588,303 +3,180 0.19% 2,752,801
2017-07-19 2017-07-17 5.094 585,123 -31,800 0.18% 2,980,801
2017-07-18 2017-07-14 5.157 616,923 +11,130 0.19% 3,181,600
2017-07-14 2017-07-12 5.044 605,793 -7,950 0.19% 3,055,620
2017-07-04 2017-06-30 4.943 613,743 -3,180 0.19% 3,033,960
2017-06-22 2017-06-20 5.044 616,923 +1,590 0.19% 3,111,760
2017-06-19 2017-06-15 5.138 615,333 +9,791 0.19% 3,161,787
2017-06-13 2017-06-09 5.215 605,542 +3,129 0.19% 3,157,918
2017-06-06 2017-06-02 5.100 602,413 +7,824 0.19% 3,072,300
2017-05-09 2017-05-05 5.126 594,589 +3,129 0.19% 3,047,597
2017-05-05 2017-05-02 5.317 591,460 -6,259 0.19% 3,144,960
2017-05-04 2017-04-28 5.368 597,719 -7,823 0.19% 3,208,800
2017-05-02 2017-04-27 5.305 605,542 +4,694 0.19% 3,212,098
2017-04-20 2017-04-18 5.560 600,848 +4,694 0.19% 3,340,798
2017-04-12 2017-04-10 5.650 596,154 +1,565 0.19% 3,368,039
2017-04-10 2017-04-06 5.803 594,589 -1,565 0.19% 3,450,397
2017-04-05 2017-03-31 5.803 596,154 -1,565 0.19% 3,459,479
2017-04-03 2017-03-30 5.726 597,719 +4,694 0.19% 3,422,721
2017-03-31 2017-03-29 5.892 593,025 -1,564 0.19% 3,494,381
2017-03-27 2017-03-23 6.199 594,589 +3,129 0.19% 3,685,997
2017-03-21 2017-03-17 6.289 591,460 +1,565 0.19% 3,719,520
2017-03-15 2017-03-13 6.263 589,895 -7,824 0.19% 3,694,598
2017-03-14 2017-03-10 6.148 597,719 +4,694 0.19% 3,674,841
2017-03-06 2017-03-02 6.404 593,025 +9,388 0.19% 3,797,581
2017-03-02 2017-02-28 6.340 583,637 +7,824 0.19% 3,700,163
2017-02-27 2017-02-23 6.532 575,813 -1,565 0.18% 3,760,960
2017-02-23 2017-02-21 6.161 577,378 +7,824 0.18% 3,557,162
2017-02-15 2017-02-13 6.250 569,554 -118,918 0.18% 3,559,919
2017-02-13 2017-02-09 6.314 688,472 +118,918 0.22% 4,347,200
2017-02-08 2017-02-06 6.186 569,554 -46,941 0.18% 3,523,519
2017-02-07 2017-02-03 6.148 616,495 +31,294 0.20% 3,790,277
2017-01-26 2017-01-24 6.161 585,201 +31,294 0.19% 3,605,359
2017-01-24 2017-01-20 5.854 553,907 +15,647 0.18% 3,242,640
2017-01-20 2017-01-18 5.892 538,260 -4,694 0.17% 3,171,680
2017-01-06 2017-01-04 5.650 542,954 -7,824 0.17% 3,067,480
2016-12-29 2016-12-23 5.496 550,778 +6,259 0.18% 3,027,202
2016-12-23 2016-12-21 5.624 544,519 -6,259 0.17% 3,062,401
2016-12-16 2016-12-14 5.586 550,778 +4,694 0.18% 3,076,482
2016-12-15 2016-12-13 5.688 546,084 -6,258 0.17% 3,106,103
2016-12-14 2016-12-12 5.560 552,342 -3,130 0.18% 3,071,098
2016-12-12 2016-12-08 5.752 555,472 -6,259 0.18% 3,195,001
2016-12-07 2016-12-05 5.726 561,731 -1,564 0.18% 3,216,642
2016-12-01 2016-11-29 5.803 563,295 -15,647 0.18% 3,268,798
2016-11-15 2016-11-11 5.586 578,942 +3,129 0.18% 3,233,798
2016-10-28 2016-10-26 5.777 575,813 +3,129 0.18% 3,326,720
2016-10-26 2016-10-24 5.854 572,684 -6,258 0.18% 3,352,563
2016-10-25 2016-10-20 5.662 578,942 -3,130 0.18% 3,278,198
2016-10-24 2016-10-19 5.714 582,072 -1,565 0.19% 3,325,681
2016-10-19 2016-10-17 5.701 583,637 -3,129 0.19% 3,327,163
2016-10-18 2016-10-14 5.701 586,766 +4,694 0.19% 3,345,000
2016-10-17 2016-10-13 5.816 582,072 +1,565 0.19% 3,385,201
2016-10-11 2016-10-06 5.483 580,507 +7,823 0.18% 3,183,179
2016-09-14 2016-09-12 5.662 572,684 -10,953 0.18% 3,242,762
2016-09-13 2016-09-09 5.816 583,637 -1,564 0.19% 3,394,303
2016-09-12 2016-09-08 5.752 585,201 -6,259 0.19% 3,365,999
2016-09-08 2016-09-06 5.586 591,460 +12,518 0.19% 3,303,720
2016-08-29 2016-08-25 5.279 578,942 -7,824 0.18% 3,056,198
2016-08-19 2016-08-17 5.343 586,766 -23,471 0.19% 3,135,000
2016-08-16 2016-08-12 5.266 610,237 +1,565 0.19% 3,213,602
2016-07-21 2016-07-19 5.113 608,672 -7,823 0.19% 3,112,001
2016-07-15 2016-07-13 5.138 616,495 +3,129 0.20% 3,167,758
2016-06-08 2016-06-06 5.189 613,366 -6,259 0.20% 3,183,040
2016-06-07 2016-06-03 5.189 619,625 +23,471 0.20% 3,215,521
2016-06-01 2016-05-30 5.164 596,154 +7,335 0.19% 3,078,256
2016-05-27 2016-05-25 5.202 588,819 +6,182 0.19% 3,063,242
2016-05-10 2016-05-06 5.293 582,637 +3,091 0.19% 3,083,861
2016-05-04 2016-04-29 5.655 579,546 +7,727 0.19% 3,277,500
2016-05-03 2016-04-28 5.513 571,819 -38,636 0.18% 3,152,402
2016-04-29 2016-04-27 5.681 610,455 -35,546 0.20% 3,468,100
2016-04-27 2016-04-25 5.785 646,001 -7,727 0.21% 3,736,923
2016-04-25 2016-04-21 5.862 653,728 -6,182 0.21% 3,832,381
2016-04-22 2016-04-20 5.733 659,910 +98,910 0.21% 3,783,222
2016-04-21 2016-04-19 5.901 561,000 -6,182 0.18% 3,310,557
2016-04-20 2016-04-18 5.875 567,182 -1,546 0.18% 3,332,358
2016-04-19 2016-04-15 5.694 568,728 +1,546 0.18% 3,238,402
2016-04-12 2016-04-08 5.371 567,182 +4,636 0.18% 3,046,099
2016-04-01 2016-03-30 5.591 562,546 +7,727 0.18% 3,144,961
2016-03-17 2016-03-15 5.785 554,819 +6,182 0.18% 3,209,462
2016-03-16 2016-03-14 5.914 548,637 -6,182 0.18% 3,244,701
2016-03-11 2016-03-09 5.707 554,819 -15,454 0.18% 3,166,382
2016-03-09 2016-03-07 5.862 570,273 +6,182 0.18% 3,343,139
2016-03-07 2016-03-03 5.875 564,091 -21,637 0.18% 3,314,198
2016-03-04 2016-03-02 5.772 585,728 +37,091 0.19% 3,380,682
2016-03-02 2016-02-29 5.591 548,637 -13,909 0.18% 3,067,201
2016-03-01 2016-02-26 5.668 562,546 +6,182 0.18% 3,188,641
2016-02-25 2016-02-23 5.798 556,364 -7,727 0.18% 3,225,600
2016-02-18 2016-02-16 5.422 564,091 -23,182 0.18% 3,058,698
2016-02-05 2016-02-03 5.047 587,273 +7,727 0.19% 2,963,999
2016-02-01 2016-01-28 5.189 579,546 -6,182 0.19% 3,007,500
2016-01-29 2016-01-27 5.112 585,728 +6,182 0.19% 2,994,101
2016-01-25 2016-01-21 4.956 579,546 -6,182 0.19% 2,872,500
2016-01-22 2016-01-20 5.151 585,728 -1,545 0.19% 3,016,841
2016-01-18 2016-01-14 5.422 587,273 +6,182 0.19% 3,184,399
2016-01-06 2016-01-04 6.082 581,091 +1,545 0.19% 3,534,398
2015-12-30 2015-12-28 6.458 579,546 +10,818 0.19% 3,742,501
2015-12-18 2015-12-16 6.380 568,728 -15,454 0.18% 3,628,482
2015-12-17 2015-12-15 6.225 584,182 +15,454 0.19% 3,636,358
2015-12-01 2015-11-27 6.820 568,728 -6,182 0.18% 3,878,722
2015-11-27 2015-11-25 6.988 574,910 +15,455 0.19% 4,017,603
2015-11-20 2015-11-18 7.208 559,455 +4,636 0.18% 4,032,680
2015-11-16 2015-11-12 7.415 554,819 -4,636 0.18% 4,114,143
2015-11-13 2015-11-11 7.260 559,455 +4,636 0.18% 4,061,640
2015-11-12 2015-11-10 7.351 554,819 -4,636 0.18% 4,078,243
2015-11-11 2015-11-09 7.364 559,455 -57,182 0.18% 4,119,560
2015-11-10 2015-11-06 7.506 616,637 -4,636 0.20% 4,628,401
2015-11-09 2015-11-05 7.402 621,273 +10,818 0.20% 4,598,878
2015-11-06 2015-11-04 7.545 610,455 -12,364 0.20% 4,605,700
2015-11-05 2015-11-03 7.079 622,819 -6,182 0.20% 4,408,822
2015-11-04 2015-11-02 6.639 629,001 -30,909 0.20% 4,175,823
2015-11-03 2015-10-30 6.859 659,910 -10,818 0.21% 4,526,203
2015-10-30 2015-10-28 6.859 670,728 +4,637 0.22% 4,600,401
2015-10-28 2015-10-26 6.924 666,091 +4,636 0.21% 4,611,697
2015-10-23 2015-10-20 6.704 661,455 -4,636 0.21% 4,434,080
2015-10-22 2015-10-19 6.600 666,091 +10,818 0.21% 4,396,197
2015-10-12 2015-10-08 6.251 655,273 -9,273 0.21% 4,095,838
2015-10-07 2015-10-05 6.082 664,546 +9,273 0.21% 4,042,000
2015-09-23 2015-09-21 6.121 655,273 -15,455 0.21% 4,011,038
2015-09-11 2015-09-09 5.914 670,728 -6,182 0.22% 3,966,761
2015-09-07 2015-09-02 5.396 676,910 +15,455 0.22% 3,652,922
2015-09-02 2015-08-31 5.759 661,455 +4,636 0.21% 3,809,200
2015-08-21 2015-08-19 7.014 656,819 +24,728 0.21% 4,607,002
2015-08-20 2015-08-18 7.092 632,091 -15,455 0.20% 4,482,637
2015-08-18 2015-08-14 7.428 647,546 -15,455 0.21% 4,810,120
2015-08-14 2015-08-12 7.066 663,001 -15,454 0.21% 4,684,683
2015-08-12 2015-08-10 7.545 678,455 -1,546 0.22% 5,118,739
2015-08-05 2015-08-03 6.678 680,001 +15,455 0.22% 4,540,803
2015-07-31 2015-07-29 6.885 664,546 -15,455 0.21% 4,575,200
2015-07-30 2015-07-28 6.587 680,001 +15,455 0.22% 4,479,203
2015-07-29 2015-07-27 6.561 664,546 +1,545 0.21% 4,360,200
2015-07-28 2015-07-24 7.195 663,001 -1,545 0.21% 4,770,483
2015-07-27 2015-07-23 7.286 664,546 -10,818 0.21% 4,841,800
2015-07-23 2015-07-21 6.846 675,364 +1,545 0.22% 4,623,459
2015-07-16 2015-07-14 6.911 673,819 +15,455 0.22% 4,656,482
2015-07-15 2015-07-13 6.936 658,364 -1,546 0.21% 4,566,719
2015-07-14 2015-07-10 6.471 659,910 +34,000 0.21% 4,270,002
2015-07-10 2015-07-08 5.384 625,910 +3,091 0.20% 3,369,602
2015-07-09 2015-07-07 6.199 622,819 +1,546 0.20% 3,860,742
2015-07-08 2015-07-06 6.768 621,273 -1,546 0.20% 4,204,919
2015-07-07 2015-07-03 7.131 622,819 +12,364 0.20% 4,441,062
2015-07-03 2015-06-30 7.881 610,455 -7,727 0.20% 4,811,100
2015-07-02 2015-06-29 7.661 618,182 +1,545 0.20% 4,735,998
2015-06-30 2015-06-26 8.140 616,637 +1,546 0.20% 5,019,421
2015-06-29 2015-06-25 8.425 615,091 -7,728 0.20% 5,181,957
2015-06-26 2015-06-24 8.696 622,819 -7,727 0.20% 5,416,323
2015-06-25 2015-06-23 8.606 630,546 -38,636 0.20% 5,426,400
2015-06-24 2015-06-22 8.334 669,182 +7,727 0.22% 5,577,037
2015-06-23 2015-06-19 8.256 661,455 +7,727 0.21% 5,461,279
2015-06-19 2015-06-17 8.580 653,728 -7,727 0.21% 5,608,982
2015-06-18 2015-06-16 8.231 661,455 +9,273 0.21% 5,444,159
2015-06-12 2015-06-10 8.489 652,182 +1,545 0.21% 5,536,637
2015-06-10 2015-06-08 9.085 650,637 -7,727 0.21% 5,910,841
2015-06-09 2015-06-05 9.111 658,364 -7,727 0.21% 5,998,079
2015-06-08 2015-06-04 9.059 666,091 +10,818 0.21% 6,033,996
2015-06-05 2015-06-03 9.188 655,273 +23,182 0.21% 6,020,798
2015-06-02 2015-05-29 9.362 632,091 -17,353 0.20% 5,917,702
2015-06-01 2015-05-28 9.401 649,444 +223,630 0.21% 6,105,603
2015-05-29 2015-05-27 9.989 425,814 +67,395 0.14% 4,253,395
2015-05-28 2015-05-26 9.467 358,419 +4,595 0.12% 3,392,996
2015-05-27 2015-05-22 9.297 353,824 +10,722 0.11% 3,289,438
2015-05-26 2015-05-21 9.284 343,102 +7,658 0.11% 3,185,277
2015-05-22 2015-05-20 9.284 335,444 +13,786 0.11% 3,114,182
2015-05-21 2015-05-19 8.905 321,658 +7,658 0.10% 2,864,396
2015-05-20 2015-05-18 8.788 314,000 -18,380 0.10% 2,759,301
2015-05-19 2015-05-15 8.709 332,380 -27,571 0.11% 2,894,777
2015-05-18 2015-05-14 8.579 359,951 +15,317 0.12% 3,087,899
2015-05-15 2015-05-13 8.605 344,634 +16,849 0.11% 2,965,500
2015-05-14 2015-05-12 8.566 327,785 +1,531 0.11% 2,807,678
2015-05-13 2015-05-11 8.618 326,254 +12,254 0.11% 2,811,604
2015-05-11 2015-05-07 8.056 314,000 +1,532 0.10% 2,529,701
2015-05-08 2015-05-06 8.383 312,468 +33,697 0.10% 2,619,358
2015-05-07 2015-05-05 8.605 278,771 -13,785 0.09% 2,398,763
2015-05-04 2015-04-29 9.349 292,556 -16,849 0.10% 2,735,120
2015-04-30 2015-04-28 9.467 309,405 +24,508 0.10% 2,929,002
2015-04-29 2015-04-27 9.911 284,897 +24,507 0.09% 2,823,475
2015-04-28 2015-04-24 9.871 260,390 +22,975 0.08% 2,570,399
2015-04-22 2015-04-20 10.054 237,415 -7,658 0.08% 2,387,005
2015-04-21 2015-04-17 10.394 245,073 -15,317 0.08% 2,547,199
2015-04-20 2015-04-16 10.341 260,390 -6,127 0.08% 2,692,798
2015-04-17 2015-04-15 10.159 266,517 -16,849 0.09% 2,707,440
2015-04-16 2015-04-14 10.472 283,366 -6,127 0.09% 2,967,403
2015-04-15 2015-04-13 10.903 289,493 +13,786 0.09% 3,156,305
2015-04-14 2015-04-10 10.903 275,707 -15,317 0.09% 3,005,998
2015-04-13 2015-04-09 10.694 291,024 -18,381 0.09% 3,112,197
2015-04-10 2015-04-08 9.911 309,405 -76,585 0.10% 3,066,362
2015-04-09 2015-04-02 8.069 385,990 -29,103 0.13% 3,114,719
2015-04-01 2015-03-30 7.338 415,093 -7,658 0.13% 3,046,043
2015-03-27 2015-03-25 6.790 422,751 -765,853 0.14% 2,870,400
2015-03-16 2015-03-12 6.946 1,188,604 -7,659 0.39% 8,256,637
2015-03-13 2015-03-11 6.855 1,196,263 +7,659 0.39% 8,200,500
2015-03-11 2015-03-09 6.973 1,188,604 +7,658 0.39% 8,287,677
2015-03-02 2015-02-26 7.208 1,180,946 -7,658 0.38% 8,511,841
2015-02-23 2015-02-16 6.881 1,188,604 -15,318 0.39% 8,179,037
2015-02-13 2015-02-11 6.698 1,203,922 +7,659 0.39% 8,064,363
2015-02-11 2015-02-09 6.542 1,196,263 +7,659 0.39% 7,825,620
2015-02-09 2015-02-05 6.790 1,188,604 +7,658 0.39% 8,070,397
2015-02-06 2015-02-04 6.920 1,180,946 -16,849 0.38% 8,172,601
2015-02-02 2015-01-29 7.312 1,197,795 +765,854 0.39% 8,758,402
2015-01-29 2015-01-27 7.430 431,941 +16,848 0.14% 3,209,158
2015-01-22 2015-01-20 7.234 415,093 -15,317 0.13% 3,002,683
2015-01-21 2015-01-19 7.090 430,410 +10,722 0.14% 3,051,663
2015-01-20 2015-01-16 7.534 419,688 +15,317 0.14% 3,161,963
2015-01-19 2015-01-15 7.547 404,371 +10,722 0.13% 3,051,843
2015-01-16 2015-01-14 7.612 393,649 -7,658 0.13% 2,996,623
2015-01-12 2015-01-08 7.756 401,307 -7,659 0.13% 3,112,559
2015-01-08 2015-01-06 7.652 408,966 +7,659 0.13% 3,129,242
2015-01-06 2015-01-02 7.547 401,307 +7,658 0.13% 3,028,719
2014-12-29 2014-12-22 7.743 393,649 +15,317 0.13% 3,048,023
2014-12-23 2014-12-19 7.743 378,332 -4,595 0.12% 2,929,423
2014-12-22 2014-12-18 7.730 382,927 -18,380 0.12% 2,960,002
2014-12-17 2014-12-15 7.612 401,307 +7,658 0.13% 3,054,919
2014-12-16 2014-12-12 7.573 393,649 +7,659 0.13% 2,981,203
2014-12-11 2014-12-09 7.064 385,990 -7,659 0.13% 2,726,639
2014-12-10 2014-12-08 7.404 393,649 +7,659 0.13% 2,914,383
2014-12-09 2014-12-05 7.312 385,990 +6,127 0.13% 2,822,399
2014-12-08 2014-12-04 7.508 379,863 -7,659 0.12% 2,851,998
2014-12-03 2014-12-01 7.443 387,522 +1,532 0.13% 2,884,201
2014-12-01 2014-11-27 7.874 385,990 +22,975 0.13% 3,039,119
2014-11-28 2014-11-26 7.847 363,015 +7,659 0.12% 2,848,744
2014-11-27 2014-11-25 7.782 355,356 +7,659 0.12% 2,765,440
2014-11-26 2014-11-24 7.991 347,697 -12,254 0.11% 2,778,477
2014-11-25 2014-11-21 7.756 359,951 +3,063 0.12% 2,791,799
2014-11-24 2014-11-20 7.286 356,888 -7,658 0.12% 2,600,282
2014-11-21 2014-11-19 7.351 364,546 -3,064 0.12% 2,679,878
2014-11-20 2014-11-18 7.221 367,610 -3,063 0.12% 2,654,403
2014-11-19 2014-11-17 7.652 370,673 +13,785 0.12% 2,836,240
2014-11-18 2014-11-14 8.435 356,888 +22,976 0.12% 3,010,363
2014-11-17 2014-11-13 8.566 333,912 -18,381 0.11% 2,860,159
2014-11-14 2014-11-12 7.887 352,293 +6,127 0.11% 2,778,403
2014-11-13 2014-11-11 7.652 346,166 +4,595 0.11% 2,648,722
2014-11-12 2014-11-10 7.939 341,571 +6,127 0.11% 2,711,683
2014-11-11 2014-11-07 6.868 335,444 -3,063 0.11% 2,303,881
2014-11-07 2014-11-05 6.816 338,507 +3,063 0.11% 2,307,239
2014-11-06 2014-11-04 6.790 335,444 -13,785 0.11% 2,277,601
2014-11-05 2014-11-03 6.476 349,229 +6,127 0.11% 2,261,759
2014-10-31 2014-10-29 6.476 343,102 +7,658 0.11% 2,222,078
2014-10-29 2014-10-27 6.411 335,444 +7,659 0.11% 2,150,581
2014-10-24 2014-10-22 6.829 327,785 -3,064 0.11% 2,238,438
2014-10-22 2014-10-20 6.842 330,849 -4,595 0.11% 2,263,682
2014-10-21 2014-10-17 6.764 335,444 +3,064 0.11% 2,268,841
2014-10-20 2014-10-16 6.698 332,380 +12,253 0.11% 2,226,418
2014-10-09 2014-10-07 7.312 320,127 +1,532 0.10% 2,340,802
2014-10-08 2014-10-06 7.325 318,595 +10,722 0.10% 2,333,760
2014-10-07 2014-10-03 7.195 307,873 -4,595 0.10% 2,215,020
2014-10-03 2014-09-29 7.351 312,468 -7,659 0.10% 2,297,039
2014-09-17 2014-09-15 7.286 320,127 +7,659 0.10% 2,332,442
2014-09-16 2014-09-12 7.390 312,468 +7,658 0.10% 2,309,279
2014-09-12 2014-09-10 7.665 304,810 +7,659 0.10% 2,336,263
2014-09-05 2014-09-03 7.521 297,151 -1,532 0.10% 2,234,879
2014-09-03 2014-09-01 7.129 298,683 -7,658 0.10% 2,129,401
2014-09-01 2014-08-28 6.751 306,341 -3,064 0.10% 2,067,998
2014-08-29 2014-08-27 7.012 309,405 +7,659 0.10% 2,169,482
2014-08-27 2014-08-25 7.639 301,746 +7,658 0.10% 2,304,898
2014-08-25 2014-08-21 7.521 294,088 +4,595 0.10% 2,211,842
2014-08-15 2014-08-13 7.808 289,493 -49,014 0.09% 2,260,443
2014-08-11 2014-08-07 7.665 338,507 -42,888 0.11% 2,594,538
2014-08-05 2014-08-01 7.521 381,395 +1,532 0.12% 2,868,480
2014-08-01 2014-07-30 7.599 379,863 +7,658 0.12% 2,886,718
2014-07-31 2014-07-29 7.887 372,205 -7,658 0.12% 2,935,442
2014-07-29 2014-07-25 7.769 379,863 -4,595 0.12% 2,951,198
2014-07-25 2014-07-23 7.678 384,458 -4,596 0.12% 2,951,757
2014-07-23 2014-07-21 7.404 389,054 +22,976 0.13% 2,880,364
2014-07-22 2014-07-18 7.377 366,078 -7,658 0.12% 2,700,701
2014-07-21 2014-07-17 7.430 373,736 -229,756 0.12% 2,776,717
2014-07-18 2014-07-16 7.547 603,492 -65,864 0.20% 4,554,636
2014-07-16 2014-07-14 7.586 669,356 -7,658 0.22% 5,077,941
2014-07-15 2014-07-11 7.077 677,014 -30,635 0.22% 4,791,277
2014-07-11 2014-07-09 6.907 707,649 +45,952 0.23% 4,887,963
2014-07-10 2014-07-08 7.338 661,697 -6,127 0.21% 4,855,678
2014-07-08 2014-07-04 6.933 667,824 -7,659 0.22% 4,630,319
2014-07-07 2014-07-03 6.946 675,483 +38,293 0.22% 4,692,242
2014-07-04 2014-07-02 6.790 637,190 +153,171 0.21% 4,326,400
2014-06-26 2014-06-24 6.685 484,019 +3,063 0.16% 3,235,838
2014-06-23 2014-06-19 6.568 480,956 +13,785 0.16% 3,158,840
2014-06-19 2014-06-17 6.568 467,171 -15,317 0.15% 3,068,303
2014-06-18 2014-06-16 6.894 482,488 +35,230 0.16% 3,326,403
2014-06-16 2014-06-12 6.620 447,258 -3,064 0.15% 2,960,878
2014-06-12 2014-06-10 6.450 450,322 -18,380 0.15% 2,904,721
2014-06-03 2014-05-29 6.039 468,702 +7,588 0.15% 2,830,423
2014-05-28 2014-05-26 6.185 461,114 -6,028 0.15% 2,851,921
2014-05-26 2014-05-22 6.105 467,142 -76,852 0.15% 2,852,003
2014-05-16 2014-05-14 5.946 543,994 -4,521 0.18% 3,234,561
2014-05-14 2014-05-12 5.999 548,515 -3,013 0.18% 3,290,563
2014-05-09 2014-05-07 5.800 551,528 +22,603 0.18% 3,198,838
2014-05-08 2014-05-05 5.972 528,925 -7,534 0.17% 3,159,001
2014-04-25 2014-04-23 6.384 536,459 +6,027 0.18% 3,424,718
2014-04-17 2014-04-15 6.344 530,432 +12,056 0.18% 3,365,122
2014-04-16 2014-04-14 6.729 518,376 +61,783 0.17% 3,488,157
2014-04-15 2014-04-11 6.848 456,593 -84,387 0.15% 3,126,959
2014-04-14 2014-04-10 6.981 540,980 +4,521 0.18% 3,776,680
2014-04-11 2014-04-09 5.760 536,459 -7,535 0.18% 3,090,078
2014-04-10 2014-04-08 5.681 543,994 +7,535 0.18% 3,090,161
2014-04-09 2014-04-07 5.694 536,459 +7,534 0.18% 3,054,478
2014-04-07 2014-04-03 5.813 528,925 -3,014 0.17% 3,074,761
2014-04-02 2014-03-31 5.601 531,939 +7,535 0.18% 2,979,322
2014-04-01 2014-03-28 5.335 524,404 -7,535 0.17% 2,797,920
2014-03-31 2014-03-27 5.455 531,939 -7,534 0.18% 2,901,662
2014-03-28 2014-03-26 5.627 539,473 -12,055 0.18% 3,035,839
2014-03-25 2014-03-21 5.906 551,528 -6,028 0.18% 3,257,398
2014-03-18 2014-03-14 6.039 557,556 -15,069 0.18% 3,367,000
2014-03-14 2014-03-12 6.185 572,625 +40,686 0.19% 3,541,599
2014-03-11 2014-03-07 6.702 531,939 -7,534 0.18% 3,565,303
2014-03-10 2014-03-06 6.689 539,473 -10,548 0.18% 3,608,639
2014-03-07 2014-03-05 6.742 550,021 +24,110 0.18% 3,708,397
2014-03-06 2014-03-04 6.676 525,911 +27,124 0.17% 3,510,940
2014-03-03 2014-02-27 6.464 498,787 +3,014 0.16% 3,223,943
2014-02-24 2014-02-20 6.610 495,773 -15,069 0.16% 3,276,841
2014-02-18 2014-02-14 6.875 510,842 -1,507 0.17% 3,512,041
2014-02-17 2014-02-13 6.875 512,349 +4,521 0.17% 3,522,402
2014-02-14 2014-02-12 6.941 507,828 +7,534 0.17% 3,525,020
2014-02-10 2014-02-06 6.543 500,294 -22,603 0.17% 3,273,523
2014-02-05 2014-01-30 6.769 522,897 -7,535 0.17% 3,539,399
2014-02-04 2014-01-28 6.809 530,432 +18,083 0.18% 3,611,522
2014-01-28 2014-01-24 7.154 512,349 +7,535 0.17% 3,665,202
2014-01-27 2014-01-23 7.247 504,814 +15,069 0.17% 3,658,198
2014-01-23 2014-01-21 7.300 489,745 +25,617 0.16% 3,574,999
2014-01-22 2014-01-20 7.525 464,128 +1,507 0.15% 3,492,722
2014-01-21 2014-01-17 7.101 462,621 -15,069 0.15% 3,284,901
2014-01-15 2014-01-13 7.353 477,690 -4,521 0.16% 3,512,361
2014-01-14 2014-01-10 7.207 482,211 +18,083 0.16% 3,475,203
2014-01-13 2014-01-09 7.034 464,128 +15,069 0.15% 3,264,802
2014-01-10 2014-01-08 7.366 449,059 -13,562 0.15% 3,307,803
2014-01-08 2014-01-06 7.499 462,621 +4,521 0.15% 3,469,101
2014-01-07 2014-01-03 7.618 458,100 +7,534 0.15% 3,489,919
2014-01-06 2014-01-02 7.897 450,566 -3,013 0.15% 3,558,104
2014-01-03 2013-12-31 8.070 453,579 +18,083 0.15% 3,660,157
2013-12-27 2013-12-20 8.176 435,496 +3,013 0.14% 3,560,476
2013-12-17 2013-12-13 8.760 432,483 +15,069 0.14% 3,788,403
2013-12-16 2013-12-12 8.454 417,414 -6,027 0.14% 3,528,984
2013-12-13 2013-12-11 8.123 423,441 +10,548 0.14% 3,439,438
2013-12-12 2013-12-10 8.481 412,893 -6,027 0.14% 3,501,721
2013-12-11 2013-12-09 8.627 418,920 +6,027 0.14% 3,613,996
2013-12-10 2013-12-06 8.600 412,893 +7,535 0.14% 3,551,041
2013-12-06 2013-12-04 8.826 405,358 -7,535 0.13% 3,577,697
2013-12-05 2013-12-03 8.667 412,893 +1,507 0.14% 3,578,441
2013-12-04 2013-12-02 8.521 411,386 -7,534 0.14% 3,505,321
2013-12-03 2013-11-29 8.746 418,920 -9,042 0.14% 3,664,036
2013-12-02 2013-11-28 8.401 427,962 -4,521 0.14% 3,595,441
2013-11-29 2013-11-27 8.282 432,483 +7,535 0.14% 3,581,763
2013-11-26 2013-11-22 8.388 424,948 +7,534 0.14% 3,564,479
2013-11-22 2013-11-20 8.388 417,414 -4,520 0.14% 3,501,284
2013-11-21 2013-11-19 8.162 421,934 +4,520 0.14% 3,443,998
2013-11-20 2013-11-18 8.269 417,414 -78,359 0.14% 3,451,424
2013-11-19 2013-11-15 7.459 495,773 -30,138 0.16% 3,697,962
2013-11-18 2013-11-14 7.525 525,911 -22,604 0.17% 3,957,660
2013-11-15 2013-11-13 7.326 548,515 -3,013 0.18% 4,018,563
2013-11-13 2013-11-11 7.791 551,528 -15,069 0.18% 4,296,837
2013-11-06 2013-11-04 7.578 566,597 -7,535 0.19% 4,293,916
2013-11-05 2013-11-01 7.393 574,132 +45,207 0.19% 4,244,340
2013-11-04 2013-10-31 7.353 528,925 +96,442 0.17% 3,889,082
2013-10-29 2013-10-25 7.432 432,483 -75,345 0.14% 3,214,403
2013-10-28 2013-10-24 7.605 507,828 -4,521 0.17% 3,862,020
2013-10-25 2013-10-23 7.472 512,349 +7,535 0.17% 3,828,402
2013-10-23 2013-10-21 7.751 504,814 -6,028 0.17% 3,912,798
2013-10-22 2013-10-18 7.552 510,842 +21,097 0.17% 3,857,821
2013-10-21 2013-10-17 7.751 489,745 -55,756 0.16% 3,795,999
2013-10-17 2013-10-15 7.300 545,501 -4,520 0.18% 3,982,002
2013-10-16 2013-10-11 6.968 550,021 -15,070 0.18% 3,832,497
2013-10-10 2013-10-08 6.729 565,091 -60,276 0.19% 3,802,503
2013-09-30 2013-09-26 6.450 625,367 -1,507 0.21% 4,033,801
2013-09-24 2013-09-19 6.556 626,874 -3,014 0.21% 4,110,081
2013-09-19 2013-09-17 6.490 629,888 +30,139 0.21% 4,088,042
2013-09-18 2013-09-16 6.570 599,749 +7,534 0.20% 3,940,197
2013-09-12 2013-09-10 6.902 592,215 -15,069 0.20% 4,087,201
2013-09-05 2013-09-03 6.649 607,284 -9,041 0.20% 4,038,060
2013-08-30 2013-08-28 6.264 616,325 +7,534 0.20% 3,860,957
2013-08-22 2013-08-20 6.424 608,791 +52,742 0.20% 3,910,721
2013-08-19 2013-08-15 6.862 556,049 +7,534 0.18% 3,815,459
2013-08-16 2013-08-13 7.127 548,515 -4,520 0.18% 3,909,363
2013-08-15 2013-08-12 6.981 553,035 +45,207 0.18% 3,860,838
2013-08-08 2013-08-06 7.048 507,828 +7,534 0.17% 3,578,940
2013-08-06 2013-08-02 6.397 500,294 -16,576 0.17% 3,200,483
2013-07-30 2013-07-26 6.371 516,870 -22,603 0.17% 3,292,803
2013-07-26 2013-07-24 6.464 539,473 +37,673 0.18% 3,486,919
2013-07-25 2013-07-23 6.437 501,800 -13,563 0.17% 3,230,097
2013-07-24 2013-07-22 5.972 515,363 +10,549 0.17% 3,078,002
2013-07-23 2013-07-19 5.906 504,814 -3,014 0.17% 2,981,499
2013-07-19 2013-07-17 5.614 507,828 -7,535 0.17% 2,851,020
2013-07-17 2013-07-15 5.800 515,363 +22,604 0.17% 2,989,082
2013-07-16 2013-07-12 5.548 492,759 +10,548 0.16% 2,733,720
2013-07-15 2013-07-11 5.468 482,211 -152,197 0.16% 2,636,802
2013-07-12 2013-07-10 5.136 634,408 -7,535 0.21% 3,258,538
2013-07-11 2013-07-09 5.243 641,943 -45,207 0.21% 3,365,401
2013-07-08 2013-07-04 5.548 687,150 +9,041 0.23% 3,812,159
2013-07-05 2013-07-03 5.455 678,109 -12,055 0.22% 3,699,002
2013-07-04 2013-07-02 5.561 690,164 +33,152 0.23% 3,838,040
2013-07-03 2013-06-28 5.667 657,012 +9,041 0.22% 3,723,440
2013-06-28 2013-06-26 5.508 647,971 +12,056 0.21% 3,569,003
2013-06-20 2013-06-18 6.539 635,915 +16,333 0.21% 4,157,995
2013-06-14 2013-06-11 6.797 619,582 +7,341 0.21% 4,211,560
2013-06-13 2013-06-10 6.975 612,241 +5,873 0.21% 4,270,080
2013-06-07 2013-06-05 7.261 606,368 +4,404 0.21% 4,402,579
2013-06-04 2013-05-31 7.560 601,964 +14,682 0.20% 4,551,003
2013-06-03 2013-05-30 7.628 587,282 +73,411 0.20% 4,480,004
2013-05-31 2013-05-29 7.696 513,871 +22,023 0.17% 3,954,998
2013-05-30 2013-05-28 7.751 491,848 +44,046 0.17% 3,812,298
2013-05-28 2013-05-24 7.751 447,802 +29,364 0.15% 3,470,899
2013-05-27 2013-05-23 7.901 418,438 -14,682 0.14% 3,305,999
2013-05-14 2013-05-10 8.446 433,120 -13,214 0.15% 3,657,999
2013-05-10 2013-05-08 8.514 446,334 +14,682 0.15% 3,800,000
2013-05-08 2013-05-06 8.092 431,652 -10,277 0.15% 3,492,721
2013-05-07 2013-05-03 7.819 441,929 +2,936 0.15% 3,455,477
2013-05-06 2013-05-02 7.642 438,993 +7,341 0.15% 3,354,781
2013-04-25 2013-04-23 7.983 431,652 +80,751 0.15% 3,445,681
2013-04-23 2013-04-19 8.282 350,901 +13,214 0.12% 2,906,242
2013-04-12 2013-04-10 8.350 337,687 -17,618 0.11% 2,819,801
2013-04-11 2013-04-09 8.037 355,305 +113,051 0.12% 2,855,597
2013-04-09 2013-04-05 8.078 242,254 +8,810 0.08% 1,956,903
2013-04-08 2013-04-03 8.500 233,444 +2,936 0.08% 1,984,317
2013-04-05 2013-04-02 8.541 230,508 +7,341 0.08% 1,968,780
2013-03-15 2013-03-13 9.713 223,167 +4,405 0.08% 2,167,520
2013-03-14 2013-03-12 10.121 218,762 -7,341 0.07% 2,214,136
2013-03-13 2013-03-11 10.394 226,103 +1,468 0.08% 2,350,036
2013-03-11 2013-03-07 10.421 224,635 -4,405 0.08% 2,340,898
2013-03-08 2013-03-06 10.625 229,040 -4,404 0.08% 2,433,602
2013-03-07 2013-03-05 10.680 233,444 +7,341 0.08% 2,493,116
2013-03-06 2013-03-04 10.353 226,103 -1,469 0.08% 2,340,796
2013-03-05 2013-03-01 10.380 227,572 +4,405 0.08% 2,362,204
2013-03-04 2013-02-28 10.312 223,167 +14,682 0.08% 2,301,280
2013-02-25 2013-02-21 10.326 208,485 -17,618 0.07% 2,152,721
2013-02-21 2013-02-19 10.666 226,103 -1,469 0.08% 2,411,636
2013-02-19 2013-02-15 10.652 227,572 -7,341 0.08% 2,424,204
2013-02-08 2013-02-06 10.571 234,913 -2,936 0.08% 2,483,204
2013-02-07 2013-02-05 10.448 237,849 +2,936 0.08% 2,485,080
2013-02-06 2013-02-04 10.707 234,913 -4,404 0.08% 2,515,204
2013-02-05 2013-02-01 10.857 239,317 +4,404 0.08% 2,598,218
2013-02-01 2013-01-30 10.857 234,913 -7,341 0.08% 2,550,404
2013-01-30 2013-01-28 10.584 242,254 +29,364 0.08% 2,564,104
2013-01-29 2013-01-25 10.652 212,890 -2,936 0.07% 2,267,805
2013-01-25 2013-01-23 11.156 215,826 -2,936 0.07% 2,407,861
2013-01-21 2013-01-17 11.347 218,762 +4,404 0.07% 2,482,336
2013-01-18 2013-01-16 11.497 214,358 -14,682 0.07% 2,464,483
2013-01-17 2013-01-15 11.170 229,040 -7,341 0.08% 2,558,402
2013-01-10 2013-01-08 10.830 236,381 -14,682 0.08% 2,559,902
2013-01-09 2013-01-07 11.034 251,063 -1,468 0.09% 2,770,202
2013-01-08 2013-01-04 10.870 252,531 +1,468 0.09% 2,745,119
2013-01-07 2013-01-03 11.020 251,063 -49,919 0.09% 2,766,782
2013-01-03 2012-12-31 10.339 300,982 +1,468 0.10% 3,111,902
2012-12-27 2012-12-20 10.543 299,514 +36,706 0.10% 3,157,925
2012-12-21 2012-12-19 10.298 262,808 -11,746 0.09% 2,706,475
2012-12-20 2012-12-18 10.366 274,554 +19,087 0.09% 2,846,139
2012-12-18 2012-12-14 10.625 255,467 -55,792 0.09% 2,714,395
2012-12-17 2012-12-13 10.407 311,259 -2,937 0.11% 3,239,358
2012-12-14 2012-12-12 10.557 314,196 -17,618 0.11% 3,317,004
2012-12-13 2012-12-11 10.148 331,814 +5,873 0.11% 3,367,399
2012-12-12 2012-12-10 10.217 325,941 -8,809 0.11% 3,329,998
2012-12-11 2012-12-07 10.108 334,750 -2,937 0.11% 3,383,515
2012-12-10 2012-12-06 9.713 337,687 -7,341 0.11% 3,279,801
2012-12-06 2012-12-04 9.454 345,028 +2,937 0.12% 3,261,801
2012-12-03 2012-11-29 9.971 342,091 -14,683 0.12% 3,411,115
2012-11-29 2012-11-27 9.726 356,774 -2,936 0.12% 3,470,045
2012-11-28 2012-11-26 9.726 359,710 +10,278 0.12% 3,498,601
2012-11-27 2012-11-23 9.685 349,432 -16,151 0.12% 3,384,355
2012-11-22 2012-11-20 8.977 365,583 +2,937 0.12% 3,281,822
2012-11-21 2012-11-19 9.059 362,646 -7,341 0.12% 3,285,097
2012-11-20 2012-11-16 8.950 369,987 +2,936 0.13% 3,311,277
2012-11-16 2012-11-14 8.691 367,051 +14,682 0.12% 3,190,001
2012-11-12 2012-11-08 8.977 352,369 +13,214 0.12% 3,163,201
2012-11-06 2012-11-02 9.018 339,155 +2,936 0.11% 3,058,439
2012-10-29 2012-10-25 8.854 336,219 +19,087 0.11% 2,977,003
2012-10-26 2012-10-24 9.154 317,132 -1,468 0.11% 2,903,040
2012-10-24 2012-10-19 8.868 318,600 +5,873 0.11% 2,825,338
2012-10-18 2012-10-16 8.800 312,727 -1,469 0.11% 2,751,956
2012-10-15 2012-10-11 8.732 314,196 -7,341 0.11% 2,743,483
2012-10-12 2012-10-10 8.854 321,537 +7,341 0.11% 2,847,003
2012-10-11 2012-10-09 8.541 314,196 -2,936 0.11% 2,683,563
2012-10-04 2012-09-28 8.132 317,132 +1,468 0.11% 2,579,040
2012-09-27 2012-09-25 8.132 315,664 +2,937 0.11% 2,567,102
2012-09-19 2012-09-17 8.323 312,727 -11,746 0.11% 2,602,857
2012-09-18 2012-09-14 8.051 324,473 -7,341 0.11% 2,612,220
2012-09-14 2012-09-12 7.942 331,814 +8,809 0.11% 2,635,160
2012-09-12 2012-09-10 8.064 323,005 -22,023 0.11% 2,604,801
2012-09-11 2012-09-07 8.037 345,028 -7,341 0.12% 2,773,001
2012-09-06 2012-09-04 7.656 352,369 +2,937 0.12% 2,697,601
2012-09-05 2012-09-03 7.874 349,432 +14,682 0.12% 2,751,276
2012-09-04 2012-08-31 8.064 334,750 +7,341 0.11% 2,699,516
2012-08-29 2012-08-27 8.364 327,409 +1,468 0.11% 2,738,436
2012-08-24 2012-08-22 8.691 325,941 -4,405 0.11% 2,832,718
2012-08-23 2012-08-21 8.568 330,346 +7,341 0.11% 2,830,501
2012-08-22 2012-08-20 8.636 323,005 -11,745 0.11% 2,789,601
2012-08-20 2012-08-16 8.378 334,750 +5,872 0.11% 2,804,396
2012-08-17 2012-08-15 8.337 328,878 +4,405 0.11% 2,741,763
2012-08-16 2012-08-14 8.596 324,473 +4,405 0.11% 2,789,020
2012-08-15 2012-08-13 8.527 320,068 +10,277 0.11% 2,729,356
2012-08-14 2012-08-10 8.936 309,791 +8,809 0.10% 2,768,320
2012-08-10 2012-08-08 8.922 300,982 -16,150 0.10% 2,685,502
2012-08-08 2012-08-06 8.378 317,132 +8,809 0.11% 2,656,800
2012-07-31 2012-07-27 7.996 308,323 -14,682 0.10% 2,465,402
2012-07-30 2012-07-26 7.860 323,005 +14,682 0.11% 2,538,801
2012-07-27 2012-07-25 8.173 308,323 -5,873 0.10% 2,520,002
2012-07-20 2012-07-18 8.160 314,196 -13,213 0.11% 2,563,723
2012-07-19 2012-07-17 8.173 327,409 +7,341 0.11% 2,675,996
2012-07-10 2012-07-06 8.173 320,068 +5,872 0.11% 2,615,997
2012-06-26 2012-06-22 8.705 314,196 +4,405 0.11% 2,734,923
2012-06-19 2012-06-15 8.854 309,791 -4,405 0.10% 2,743,000
2012-06-18 2012-06-14 8.732 314,196 +4,405 0.11% 2,743,483
2012-06-07 2012-06-05 8.514 309,791 -2,936 0.10% 2,637,500
2012-06-06 2012-06-04 8.759 312,727 +1,468 0.11% 2,739,176
2012-06-05 2012-06-01 9.168 311,259 +2,936 0.11% 2,853,518
2012-06-04 2012-05-31 9.372 308,323 -14,682 0.10% 2,889,602
2012-05-29 2012-05-25 9.086 323,005 +2,937 0.11% 2,934,802
2012-05-28 2012-05-24 8.882 320,068 +14,682 0.11% 2,842,716
2012-05-22 2012-05-18 9.168 305,386 +4,404 0.10% 2,799,676
2012-05-17 2012-05-15 9.753 300,982 +4,405 0.10% 2,935,602
2012-05-14 2012-05-10 10.039 296,577 -2,937 0.10% 2,977,478
2012-05-08 2012-05-04 10.557 299,514 +2,937 0.10% 3,162,005
2012-05-04 2012-05-02 10.680 296,577 -19,087 0.10% 3,167,358
2012-05-02 2012-04-27 9.822 315,664 +5,873 0.11% 3,100,302
2012-04-25 2012-04-23 9.849 309,791 +7,341 0.10% 3,051,060
2012-04-24 2012-04-20 10.121 302,450 +5,873 0.10% 3,061,160
2012-04-23 2012-04-19 9.958 296,577 -44,046 0.10% 2,953,238
2012-04-18 2012-04-16 10.557 340,623 +7,341 0.12% 3,595,997
2012-04-02 2012-03-29 10.203 333,282 +2,936 0.11% 3,400,457
2012-03-30 2012-03-28 10.489 330,346 -2,936 0.11% 3,465,002
2012-03-28 2012-03-26 10.298 333,282 +1,468 0.11% 3,432,237
2012-03-27 2012-03-23 10.734 331,814 +44,046 0.11% 3,561,759
2012-03-26 2012-03-22 10.802 287,768 +29,364 0.10% 3,108,561
2012-03-23 2012-03-21 10.039 258,404 +7,341 0.09% 2,594,241
2012-03-22 2012-03-20 10.326 251,063 -2,936 0.09% 2,592,362
2012-03-21 2012-03-19 10.625 253,999 -7,341 0.09% 2,698,797
2012-03-20 2012-03-16 10.775 261,340 +2,936 0.09% 2,815,957
2012-03-19 2012-03-15 10.761 258,404 -7,341 0.09% 2,780,801
2012-03-14 2012-03-12 11.402 265,745 +5,873 0.09% 3,029,941
2012-03-13 2012-03-09 11.824 259,872 +10,277 0.09% 3,072,719
2012-03-12 2012-03-08 11.892 249,595 +1,469 0.08% 2,968,204
2012-03-05 2012-03-01 12.110 248,126 +2,936 0.08% 3,004,815
2012-03-02 2012-02-29 12.369 245,190 -22,023 0.08% 3,032,720
2012-02-29 2012-02-27 11.797 267,213 +22,023 0.09% 3,152,239
2012-02-28 2012-02-24 12.192 245,190 -14,682 0.08% 2,989,300
2012-02-21 2012-02-17 12.287 259,872 -7,341 0.09% 3,193,079
2012-02-17 2012-02-15 12.410 267,213 -2,936 0.09% 3,316,039
2012-02-15 2012-02-13 12.110 270,149 -36,706 0.09% 3,271,514
2012-02-14 2012-02-10 11.974 306,855 -1,468 0.10% 3,674,225
2012-02-10 2012-02-08 12.219 308,323 -2,936 0.10% 3,767,403
2012-02-09 2012-02-07 11.851 311,259 -36,705 0.11% 3,688,798
2012-02-08 2012-02-06 11.824 347,964 +2,936 0.12% 4,114,317
2012-02-06 2012-02-02 11.838 345,028 +22,023 0.12% 4,084,301
2012-02-03 2012-02-01 11.456 323,005 +17,619 0.11% 3,700,402
2012-02-02 2012-01-31 10.911 305,386 +1,468 0.10% 3,332,156
2012-02-01 2012-01-30 10.748 303,918 +14,682 0.10% 3,266,458
2012-01-31 2012-01-27 11.238 289,236 -11,746 0.10% 3,250,498
2012-01-27 2012-01-20 10.366 300,982 -4,404 0.10% 3,120,102
2012-01-26 2012-01-19 10.339 305,386 +10,277 0.10% 3,157,436
2012-01-17 2012-01-13 10.244 295,109 -1,468 0.10% 3,023,040
2012-01-16 2012-01-12 10.176 296,577 +4,404 0.10% 3,017,878
2012-01-13 2012-01-11 10.584 292,173 +36,706 0.10% 3,092,465
2012-01-12 2012-01-10 10.666 255,467 -17,619 0.09% 2,724,835
2012-01-06 2012-01-04 9.781 273,086 +2,937 0.09% 2,670,961
2012-01-04 2011-12-30 9.903 270,149 -2,937 0.09% 2,675,355
2012-01-03 2011-12-29 9.767 273,086 -7,341 0.09% 2,667,241
2011-12-30 2011-12-28 9.631 280,427 +2,936 0.10% 2,700,741
2011-12-29 2011-12-23 9.658 277,491 -2,936 0.09% 2,680,025
2011-12-28 2011-12-22 9.426 280,427 +7,341 0.10% 2,643,441
2011-12-22 2011-12-20 9.072 273,086 +7,341 0.09% 2,477,521
2011-12-15 2011-12-13 9.604 265,745 +2,937 0.09% 2,552,101
2011-12-12 2011-12-08 10.584 262,808 -2,937 0.09% 2,781,655
2011-12-09 2011-12-07 10.598 265,745 +2,937 0.09% 2,816,361
2011-12-08 2011-12-06 10.666 262,808 +2,936 0.09% 2,803,135
2011-12-05 2011-12-01 10.080 259,872 -11,746 0.09% 2,619,599
2011-12-02 2011-11-30 9.467 271,618 +2,937 0.09% 2,571,503
2011-11-28 2011-11-24 9.386 268,681 -13,214 0.09% 2,521,737
2011-11-25 2011-11-23 9.304 281,895 +36,705 0.10% 2,622,719
2011-11-21 2011-11-17 10.189 245,190 -2,936 0.08% 2,498,320
2011-11-18 2011-11-16 9.808 248,126 -14,682 0.08% 2,433,596
2011-11-15 2011-11-11 10.217 262,808 +2,936 0.09% 2,684,995
2011-11-10 2011-11-08 10.584 259,872 -1,468 0.09% 2,750,579
2011-11-08 2011-11-04 10.489 261,340 -14,682 0.09% 2,741,197
2011-11-04 2011-11-02 10.217 276,022 -2,937 0.09% 2,819,997
2011-11-02 2011-10-31 9.658 278,959 -4,404 0.09% 2,694,203
2011-10-28 2011-10-26 8.813 283,363 -5,873 0.10% 2,497,417
2011-10-27 2011-10-25 8.350 289,236 -1,468 0.10% 2,415,219
2011-10-20 2011-10-18 8.078 290,704 -7,341 0.10% 2,348,277
2011-10-19 2011-10-17 8.813 298,045 -11,746 0.10% 2,626,817
2011-10-17 2011-10-13 8.418 309,791 -11,746 0.10% 2,607,960
2011-10-13 2011-10-11 7.329 321,537 -148,288 0.11% 2,356,443
2011-10-12 2011-10-10 7.220 469,825 +14,682 0.16% 3,391,999
2011-10-11 2011-10-07 6.893 455,143 -52,856 0.15% 3,137,199
2011-09-30 2011-09-27 6.539 507,999 -73,410 0.17% 3,321,603
2011-09-28 2011-09-26 5.857 581,409 +7,341 0.20% 3,405,602
2011-09-27 2011-09-23 6.416 574,068 -108,647 0.19% 3,683,222
2011-09-26 2011-09-22 6.484 682,715 +7,341 0.23% 4,426,802
2011-09-23 2011-09-21 7.138 675,374 +4,405 0.23% 4,820,802
2011-09-21 2011-09-19 7.329 670,969 +7,341 0.23% 4,917,319
2011-09-20 2011-09-16 7.805 663,628 +33,769 0.22% 5,179,919
2011-09-19 2011-09-15 7.696 629,859 +1,468 0.21% 4,847,697
2011-09-16 2011-09-14 7.342 628,391 +41,109 0.21% 4,613,838
2011-09-15 2011-09-12 7.642 587,282 +14,683 0.20% 4,488,004
2011-09-07 2011-09-05 8.405 572,599 +7,341 0.19% 4,812,596
2011-09-06 2011-09-02 9.045 565,258 -4,405 0.19% 5,112,796
2011-09-05 2011-09-01 9.372 569,663 +5,873 0.19% 5,338,879
2011-09-01 2011-08-30 9.576 563,790 +64,601 0.19% 5,399,038
2011-08-31 2011-08-29 9.372 499,189 +1,468 0.17% 4,678,397
2011-08-29 2011-08-25 9.263 497,721 -4,405 0.17% 4,610,399
2011-08-26 2011-08-24 8.691 502,126 -124,797 0.17% 4,363,923
2011-08-25 2011-08-23 8.854 626,923 -2,936 0.21% 5,551,000
2011-08-24 2011-08-22 8.105 629,859 +57,260 0.21% 5,105,097
2011-08-23 2011-08-19 8.854 572,599 -139,480 0.19% 5,069,996
2011-08-22 2011-08-18 9.726 712,079 +7,341 0.24% 6,925,802
2011-08-19 2011-08-17 9.890 704,738 -16,150 0.24% 6,969,602
2011-08-17 2011-08-15 9.781 720,888 +16,150 0.24% 7,050,760
2011-08-16 2011-08-12 10.407 704,738 +4,405 0.24% 7,334,402
2011-08-15 2011-08-11 10.394 700,333 -2,937 0.24% 7,279,018
2011-08-12 2011-08-10 10.816 703,270 -10,277 0.24% 7,606,524
2011-08-11 2011-08-09 10.911 713,547 +7,341 0.24% 7,785,720
2011-08-10 2011-08-08 10.843 706,206 +11,746 0.24% 7,657,520
2011-08-09 2011-08-05 11.797 694,460 +8,809 0.24% 8,192,355
2011-08-05 2011-08-03 13.295 685,651 +7,341 0.23% 9,115,838
2011-08-03 2011-08-01 13.758 678,310 -2,937 0.23% 9,332,398
2011-07-27 2011-07-25 13.922 681,247 +7,341 0.23% 9,484,166
2011-07-26 2011-07-22 14.330 673,906 -4,404 0.23% 9,657,367
2011-07-21 2011-07-19 13.976 678,310 -22,023 0.23% 9,480,238
2011-07-19 2011-07-15 14.058 700,333 -8,809 0.24% 9,845,277
2011-07-18 2011-07-14 13.445 709,142 -2,937 0.24% 9,534,414
2011-07-15 2011-07-13 13.404 712,079 +7,341 0.24% 9,544,802
2011-07-14 2011-07-12 13.254 704,738 -1,468 0.24% 9,340,803
2011-07-13 2011-07-11 13.513 706,206 -7,341 0.24% 9,543,040
2011-07-11 2011-07-07 13.377 713,547 +2,936 0.24% 9,545,040
2011-07-08 2011-07-06 13.595 710,611 -2,936 0.24% 9,660,645
2011-07-07 2011-07-05 13.350 713,547 +2,936 0.24% 9,525,600
2011-07-05 2011-06-30 13.186 710,611 -2,936 0.24% 9,370,245
2011-07-04 2011-06-29 13.050 713,547 +2,936 0.24% 9,311,760
2011-06-30 2011-06-28 12.846 710,611 +2,937 0.24% 9,128,245
2011-06-28 2011-06-24 12.968 707,674 -13,214 0.24% 9,177,277
2011-06-24 2011-06-22 12.219 720,888 +4,405 0.24% 8,808,539
2011-06-23 2011-06-21 12.137 716,483 +2,936 0.24% 8,696,155
2011-06-22 2011-06-20 12.056 713,547 -4,405 0.24% 8,602,200
2011-06-20 2011-06-16 12.396 717,952 +2,937 0.24% 8,899,804
2011-06-17 2011-06-15 12.669 715,015 -2,937 0.24% 9,058,197
2011-06-10 2011-06-08 12.600 717,952 +7,341 0.24% 9,046,504
2011-06-03 2011-06-01 13.254 710,611 -2,936 0.24% 9,418,645
2011-06-01 2011-05-30 12.709 713,547 -1,468 0.24% 9,068,760
2011-05-31 2011-05-27 12.464 715,015 +7,341 0.24% 8,912,097
2011-05-30 2011-05-26 12.669 707,674 -2,937 0.24% 8,965,197
2011-05-27 2011-05-25 12.655 710,611 +7,341 0.24% 8,992,725
2011-05-24 2011-05-20 12.941 703,270 -7,341 0.24% 9,101,005
2011-05-23 2011-05-19 13.949 710,611 +2,937 0.24% 9,912,325
2011-05-20 2011-05-18 14.085 707,674 -2,937 0.24% 9,967,757
2011-05-18 2011-05-16 14.276 710,611 +2,937 0.24% 10,144,645
2011-05-17 2011-05-13 14.597 707,674 -63,133 0.24% 10,330,182
2011-05-16 2011-05-12 14.735 770,807 +3,992 0.26% 11,357,706
2011-05-11 2011-05-06 14.405 766,815 -2,910 0.26% 11,045,925
2011-05-09 2011-05-05 14.487 769,725 +5,820 0.26% 11,151,323
2011-05-05 2011-05-03 14.872 763,905 -4,365 0.26% 11,361,007
2011-05-04 2011-04-29 14.707 768,270 -1,455 0.26% 11,299,204
2011-04-29 2011-04-27 15.202 769,725 -21,826 0.26% 11,701,483
2011-04-28 2011-04-26 14.680 791,551 -1,455 0.27% 11,619,846
2011-04-27 2011-04-21 14.295 793,006 +18,916 0.27% 11,336,005
2011-04-26 2011-04-20 14.322 774,090 -16,006 0.26% 11,086,881
2011-04-20 2011-04-18 14.158 790,096 +2,911 0.27% 11,185,806
2011-04-18 2011-04-14 14.267 787,185 +7,275 0.27% 11,231,154
2011-04-15 2011-04-13 14.405 779,910 +2,910 0.27% 11,234,557
2011-04-14 2011-04-12 14.515 777,000 -2,910 0.27% 11,278,079
2011-04-13 2011-04-11 14.432 779,910 +5,820 0.27% 11,255,997
2011-04-12 2011-04-08 14.735 774,090 +2,910 0.26% 11,406,081
2011-04-11 2011-04-07 14.872 771,180 +7,275 0.26% 11,469,202
2011-04-08 2011-04-06 15.422 763,905 -88,758 0.26% 11,781,007
2011-04-06 2011-04-01 13.828 852,663 -1,455 0.29% 11,790,320
2011-04-04 2011-03-31 12.852 854,118 -11,640 0.29% 10,976,899
2011-04-01 2011-03-30 12.893 865,758 -4,366 0.30% 11,162,194
2011-03-31 2011-03-29 12.865 870,124 -8,730 0.30% 11,194,564
2011-03-29 2011-03-25 12.714 878,854 -14,551 0.30% 11,174,000
2011-03-28 2011-03-24 11.683 893,405 +7,276 0.31% 10,438,005
2011-03-25 2011-03-23 11.890 886,129 -2,910 0.30% 10,535,697
2011-03-24 2011-03-22 11.711 889,039 -16,006 0.30% 10,411,435
2011-03-23 2011-03-21 11.711 905,045 +5,820 0.31% 10,598,880
2011-03-22 2011-03-18 11.299 899,225 -2,910 0.31% 10,159,922
2011-03-18 2011-03-16 11.491 902,135 +26,191 0.31% 10,366,401
2011-03-17 2011-03-15 11.532 875,944 +2,910 0.30% 10,101,561
2011-03-16 2011-03-14 11.917 873,034 -107,674 0.30% 10,404,003
2011-03-15 2011-03-11 11.436 980,708 -1,455 0.34% 11,215,361
2011-03-11 2011-03-09 11.738 982,163 +10,185 0.34% 11,529,000
2011-03-10 2011-03-08 11.807 971,978 -2,910 0.33% 11,476,245
2011-03-08 2011-03-04 11.780 974,888 +21,826 0.33% 11,483,803
2011-03-07 2011-03-03 11.848 953,062 +7,275 0.33% 11,292,202
2011-03-04 2011-03-02 11.958 945,787 -4,365 0.32% 11,310,005
2011-03-03 2011-03-01 11.670 950,152 -7,275 0.32% 11,087,943
2011-02-25 2011-02-23 10.955 957,427 +4,365 0.33% 10,488,520
2011-02-23 2011-02-21 11.285 953,062 -23,281 0.33% 10,755,101
2011-02-18 2011-02-16 10.474 976,343 +7,276 0.33% 10,226,042
2011-02-17 2011-02-15 10.584 969,067 +4,365 0.33% 10,256,395
2011-02-10 2011-02-08 10.845 964,702 -4,365 0.33% 10,462,136
2011-01-31 2011-01-27 10.515 969,067 +65,477 0.33% 10,189,795
2011-01-28 2011-01-26 10.749 903,590 +4,365 0.31% 9,712,440
2011-01-27 2011-01-25 10.584 899,225 +14,551 0.31% 9,517,202
2011-01-26 2011-01-24 10.900 884,674 -4,365 0.30% 9,642,878
2011-01-25 2011-01-21 11.367 889,039 -14,551 0.30% 10,105,935
2011-01-24 2011-01-20 11.367 903,590 -7,275 0.31% 10,271,340
2011-01-21 2011-01-19 11.752 910,865 +7,275 0.31% 10,704,597
2011-01-18 2011-01-14 11.862 903,590 +14,551 0.31% 10,718,460
2011-01-03 2010-12-29 11.807 889,039 +1,455 0.30% 10,496,975
2010-12-20 2010-12-16 11.670 887,584 +7,275 0.30% 10,357,796
2010-12-13 2010-12-09 11.615 880,309 +2,910 0.30% 10,224,499
2010-12-10 2010-12-08 11.780 877,399 -16,006 0.30% 10,335,421
2010-12-09 2010-12-07 11.807 893,405 +5,821 0.31% 10,548,525
2010-12-06 2010-12-02 12.027 887,584 -14,551 0.30% 10,674,996
2010-12-02 2010-11-30 12.164 902,135 +7,275 0.31% 10,974,001
2010-11-30 2010-11-26 11.532 894,860 +14,551 0.31% 10,319,704
2010-11-24 2010-11-22 11.065 880,309 +14,551 0.30% 9,740,499
2010-11-18 2010-11-16 10.268 865,758 +21,825 0.30% 8,889,295
2010-11-12 2010-11-10 11.408 843,933 -8,730 0.29% 9,628,004
2010-11-11 2010-11-09 11.299 852,663 -13,095 0.29% 9,633,840
2010-11-05 2010-11-03 10.694 865,758 -2,911 0.30% 9,258,195
2010-11-02 2010-10-29 10.240 868,669 -5,820 0.30% 8,895,304
2010-11-01 2010-10-28 10.034 874,489 -13,095 0.30% 8,774,602
2010-10-28 2010-10-26 10.584 887,584 -7,276 0.30% 9,393,996
2010-10-27 2010-10-25 10.653 894,860 -7,275 0.31% 9,532,504
2010-10-25 2010-10-21 10.488 902,135 -32,011 0.31% 9,461,201
2010-10-21 2010-10-19 10.584 934,146 -4,365 0.32% 9,886,799
2010-10-20 2010-10-18 10.226 938,511 +14,550 0.32% 9,597,597
2010-10-19 2010-10-15 10.817 923,961 -7,275 0.32% 9,994,903
2010-10-18 2010-10-14 10.556 931,236 -7,275 0.32% 9,830,400
2010-10-13 2010-10-11 10.419 938,511 +14,550 0.32% 9,778,197
2010-10-12 2010-10-08 9.677 923,961 -17,460 0.32% 8,940,802
2010-10-11 2010-10-07 9.553 941,421 +13,095 0.32% 8,993,296
2010-10-08 2010-10-06 8.838 928,326 +72,753 0.32% 8,204,681
2010-10-07 2010-10-05 8.921 855,573 -14,551 0.29% 7,632,239
2010-10-06 2010-10-04 8.440 870,124 +7,276 0.30% 7,343,443
2010-10-05 2010-09-30 8.357 862,848 +21,825 0.30% 7,210,877
2010-10-04 2010-09-29 8.522 841,023 +7,276 0.29% 7,167,204
2010-09-29 2010-09-27 8.481 833,747 -5,820 0.29% 7,070,818
2010-09-28 2010-09-24 8.220 839,567 +5,820 0.29% 6,900,916
2010-09-22 2010-09-20 8.965 833,747 +13,953 0.29% 7,474,853
2010-09-15 2010-09-13 8.839 819,794 -7,116 0.29% 7,246,079
2010-09-14 2010-09-10 8.642 826,910 -14,233 0.29% 7,146,297
2010-09-10 2010-09-08 8.670 841,143 -1,423 0.29% 7,292,941
2010-09-09 2010-09-07 8.516 842,566 -4,270 0.29% 7,175,039
2010-09-06 2010-09-02 8.333 846,836 -7,116 0.30% 7,056,701
2010-09-03 2010-09-01 7.982 853,952 -2,847 0.30% 6,815,999
2010-08-27 2010-08-25 7.588 856,799 +2,847 0.30% 6,501,603
2010-08-10 2010-08-06 7.532 853,952 -29,888 0.30% 6,431,999
2010-08-09 2010-08-05 7.082 883,840 +9,962 0.31% 6,259,677
2010-08-06 2010-08-04 7.167 873,878 -7,116 0.31% 6,262,802
2010-08-05 2010-08-03 7.139 880,994 +7,116 0.31% 6,289,040
2010-08-04 2010-08-02 7.279 873,878 -7,116 0.31% 6,361,042
2010-08-03 2010-07-30 7.153 880,994 +5,693 0.31% 6,301,420
2010-08-02 2010-07-29 7.096 875,301 +5,693 0.31% 6,211,500
2010-07-29 2010-07-27 7.139 869,608 +7,116 0.30% 6,207,760
2010-07-28 2010-07-26 7.265 862,492 +7,117 0.30% 6,266,042
2010-07-27 2010-07-23 7.054 855,375 -54,084 0.30% 6,034,037
2010-07-26 2010-07-22 6.717 909,459 -7,116 0.32% 6,108,840
2010-07-23 2010-07-21 6.450 916,575 +52,660 0.32% 5,911,918
2010-07-19 2010-07-15 6.408 863,915 -2,846 0.30% 5,535,840
2010-07-16 2010-07-14 6.591 866,761 -41,275 0.30% 5,712,417
2010-06-30 2010-06-28 5.930 908,036 +45,544 0.32% 5,384,721
2010-06-29 2010-06-25 6.042 862,492 -2,846 0.30% 5,211,602
2010-06-24 2010-06-22 6.394 865,338 +7,116 0.30% 5,532,799
2010-06-23 2010-06-21 6.436 858,222 -2,846 0.30% 5,523,481
2010-06-21 2010-06-17 6.422 861,068 -1,424 0.30% 5,529,697
2010-06-11 2010-06-09 6.267 862,492 +7,117 0.30% 5,405,522
2010-06-08 2010-06-04 6.534 855,375 -41,275 0.30% 5,589,297
2010-06-02 2010-05-31 6.422 896,650 +38,428 0.31% 5,758,202
2010-06-01 2010-05-28 6.000 858,222 -25,618 0.30% 5,149,621
2010-05-28 2010-05-26 5.509 883,840 +7,116 0.31% 4,868,637
2010-05-25 2010-05-20 5.551 876,724 +25,618 0.31% 4,866,399
2010-05-14 2010-05-12 6.787 851,106 -4,269 0.30% 5,776,682
2010-05-13 2010-05-11 6.970 855,375 +4,269 0.30% 5,961,917
2010-05-12 2010-05-10 7.040 851,106 +7,117 0.30% 5,991,963
2010-05-10 2010-05-06 7.080 843,989 -16,961 0.30% 5,975,514
2010-05-07 2010-05-05 7.384 860,950 +6,921 0.31% 6,356,839
2010-04-19 2010-04-15 8.265 854,029 +8,305 0.31% 7,058,477
2010-04-15 2010-04-13 8.496 845,724 +13,841 0.30% 7,185,357
2010-04-12 2010-04-08 8.742 831,883 +4,153 0.30% 7,272,103
2010-04-08 2010-04-01 8.641 827,730 +2,768 0.30% 7,152,078
2010-04-07 2010-03-31 8.655 824,962 -1,384 0.30% 7,140,081
2010-04-01 2010-03-30 8.771 826,346 -8,305 0.30% 7,247,580
2010-03-31 2010-03-29 8.641 834,651 +4,152 0.30% 7,211,880
2010-03-30 2010-03-26 8.467 830,499 +1,385 0.30% 7,032,004
2010-03-26 2010-03-24 8.424 829,114 +11,073 0.30% 6,984,337
2010-03-24 2010-03-22 8.539 818,041 +6,921 0.29% 6,985,620
2010-03-22 2010-03-18 8.800 811,120 -4,153 0.29% 7,137,478
2010-03-19 2010-03-17 8.424 815,273 +9,689 0.29% 6,867,742
2010-03-15 2010-03-11 8.828 805,584 -1,384 0.29% 7,112,044
2010-03-11 2010-03-09 8.930 806,968 +6,921 0.29% 7,205,882
2010-03-09 2010-03-05 8.872 800,047 +416,634 0.29% 7,097,841
2010-03-08 2010-03-04 8.958 383,413 -52,599 0.14% 3,434,796
2010-03-05 2010-03-03 9.132 436,012 +8,305 0.16% 3,981,602
2010-03-04 2010-03-02 9.204 427,707 -2,768 0.15% 3,936,662
2010-03-03 2010-03-01 9.002 430,475 +2,768 0.15% 3,875,059
2010-03-01 2010-02-25 8.713 427,707 +5,537 0.15% 3,726,542
2010-02-25 2010-02-23 8.727 422,170 -11,073 0.15% 3,684,399
2010-02-24 2010-02-22 8.800 433,243 +34,604 0.16% 3,812,336
2010-02-23 2010-02-19 8.337 398,639 -23,531 0.14% 3,323,518
2010-02-22 2010-02-18 8.496 422,170 -1,384 0.15% 3,586,799
2010-02-19 2010-02-17 8.366 423,554 +1,384 0.15% 3,543,478
2010-02-05 2010-02-03 8.236 422,170 -6,921 0.15% 3,476,999
2010-02-04 2010-02-02 8.366 429,091 +2,768 0.15% 3,589,801
2010-02-03 2010-02-01 8.063 426,323 -6,920 0.15% 3,437,283
2010-02-01 2010-01-28 7.210 433,243 +34,604 0.16% 3,123,737
2010-01-29 2010-01-27 7.196 398,639 -13,842 0.14% 2,868,478
2010-01-28 2010-01-26 7.846 412,481 -17,994 0.15% 3,236,280
2010-01-26 2010-01-22 8.308 430,475 -13,842 0.15% 3,576,499
2010-01-25 2010-01-21 8.279 444,317 -99,660 0.16% 3,678,662
2010-01-21 2010-01-19 9.103 543,977 +22,147 0.20% 4,951,804
2010-01-19 2010-01-15 9.609 521,830 -8,305 0.19% 5,014,101
2010-01-15 2010-01-13 8.814 530,135 +13,842 0.19% 4,672,601
2010-01-14 2010-01-12 8.641 516,293 +20,762 0.19% 4,461,078
2010-01-13 2010-01-11 8.525 495,531 +6,921 0.18% 4,224,402
2010-01-12 2010-01-08 8.612 488,610 +6,921 0.18% 4,207,760
2010-01-11 2010-01-07 8.279 481,689 +1,384 0.17% 3,988,079
2010-01-08 2010-01-06 8.496 480,305 -29,067 0.17% 4,080,720
2010-01-07 2010-01-05 8.713 509,372 +1,384 0.18% 4,438,076
2010-01-06 2010-01-04 8.395 507,988 -37,373 0.18% 4,264,538
2010-01-04 2009-12-29 6.979 545,361 -2,768 0.20% 3,806,042
2009-12-30 2009-12-28 7.138 548,129 +13,842 0.20% 3,912,480
2009-12-29 2009-12-24 7.080 534,287 -31,836 0.19% 3,782,797
2009-12-21 2009-12-17 6.213 566,123 -34,604 0.20% 3,517,399
2009-12-18 2009-12-16 6.300 600,727 -5,537 0.22% 3,784,478
2009-12-15 2009-12-11 6.531 606,264 -16,610 0.22% 3,959,520
2009-12-11 2009-12-09 6.228 622,874 +4,153 0.22% 3,879,001
2009-12-10 2009-12-08 6.415 618,721 +2,768 0.22% 3,969,357
2009-12-09 2009-12-07 6.358 615,953 -4,153 0.22% 3,915,999
2009-12-07 2009-12-03 6.574 620,106 -6,920 0.22% 4,076,803
2009-12-04 2009-12-02 6.387 627,026 -4,153 0.23% 4,004,517
2009-12-03 2009-12-01 6.300 631,179 -6,921 0.23% 3,976,321
2009-12-02 2009-11-30 5.852 638,100 +15,226 0.23% 3,734,102
2009-11-30 2009-11-26 5.751 622,874 +69,208 0.22% 3,582,001
2009-11-27 2009-11-25 5.650 553,666 -6,921 0.20% 3,128,002
2009-11-26 2009-11-24 5.361 560,587 -4,152 0.20% 3,005,103
2009-11-24 2009-11-20 5.202 564,739 +5,537 0.20% 2,937,600
2009-11-23 2009-11-19 5.375 559,202 -5,537 0.20% 3,005,758
2009-11-19 2009-11-17 5.505 564,739 -16,610 0.20% 3,108,960
2009-11-17 2009-11-13 5.346 581,349 -13,842 0.21% 3,108,000
2009-11-16 2009-11-12 5.303 595,191 +4,153 0.21% 3,156,202
2009-11-13 2009-11-11 5.259 591,038 -5,537 0.21% 3,108,559
2009-11-10 2009-11-06 4.913 596,575 -13,841 0.21% 2,930,801
2009-11-09 2009-11-05 5.014 610,416 +1,384 0.22% 3,060,538
2009-11-06 2009-11-04 4.956 609,032 +9,689 0.22% 3,018,399
2009-11-04 2009-11-02 4.653 599,343 +20,762 0.22% 2,788,519
2009-11-03 2009-10-30 4.682 578,581 +6,921 0.21% 2,708,642
2009-10-30 2009-10-28 4.667 571,660 -34,604 0.21% 2,667,981
2009-10-29 2009-10-27 4.812 606,264 +6,921 0.22% 2,917,080
2009-10-28 2009-10-23 4.985 599,343 +5,537 0.22% 2,987,699
2009-10-23 2009-10-21 5.028 593,806 -55,367 0.21% 2,985,838
2009-10-22 2009-10-20 4.783 649,173 -62,287 0.23% 3,104,780
2009-10-20 2009-10-16 4.566 711,460 -34,605 0.26% 3,248,478
2009-10-19 2009-10-15 4.609 746,065 -6,920 0.27% 3,438,822
2009-10-16 2009-10-14 4.508 752,985 +6,920 0.27% 3,394,558
2009-10-15 2009-10-13 4.320 746,065 -6,920 0.27% 3,223,222
2009-10-09 2009-10-07 4.262 752,985 +20,762 0.27% 3,209,599
2009-10-06 2009-10-02 4.190 732,223 +4,153 0.26% 3,068,201
2009-10-05 2009-09-30 4.320 728,070 -34,604 0.26% 3,145,478
2009-09-28 2009-09-24 4.320 762,674 +13,841 0.27% 3,294,978
2009-09-14 2009-09-10 4.479 748,833 +6,921 0.27% 3,354,201
2009-09-11 2009-09-09 4.551 741,912 -27,683 0.27% 3,376,800
2009-09-10 2009-09-08 4.653 769,595 -6,921 0.28% 3,580,639
2009-09-09 2009-09-07 4.551 776,516 +6,921 0.28% 3,534,299
2009-09-08 2009-09-04 4.638 769,595 +37,372 0.28% 3,569,519
2009-09-07 2009-09-03 4.682 732,223 -23,531 0.26% 3,427,921
2009-09-04 2009-09-02 4.653 755,754 -12,457 0.27% 3,516,242
2009-09-03 2009-09-01 4.638 768,211 +6,921 0.28% 3,563,099
2009-09-01 2009-08-28 4.479 761,290 +26,299 0.27% 3,409,999
2009-08-31 2009-08-27 4.479 734,991 -12,458 0.26% 3,292,199
2009-08-28 2009-08-26 4.609 747,449 -13,841 0.27% 3,445,201
2009-08-27 2009-08-25 4.739 761,290 -41,525 0.27% 3,607,998
2009-08-26 2009-08-24 4.407 802,815 -48,446 0.29% 3,537,999
2009-08-25 2009-08-21 4.075 851,261 -4,152 0.31% 3,468,600
2009-08-24 2009-08-20 3.959 855,413 -34,605 0.31% 3,386,638
2009-08-21 2009-08-19 3.800 890,018 +130,112 0.32% 3,382,182
2009-08-20 2009-08-18 3.815 759,906 +34,604 0.27% 2,898,719
2009-08-19 2009-08-17 3.728 725,302 +74,745 0.26% 2,703,840
2009-08-18 2009-08-14 4.075 650,557 -4,153 0.23% 2,650,799
2009-08-17 2009-08-13 4.248 654,710 -137,032 0.24% 2,781,241
2009-08-14 2009-08-12 4.291 791,742 -40,141 0.28% 3,397,680
2009-08-13 2009-08-11 4.017 831,883 +2,769 0.30% 3,341,561
2009-08-12 2009-08-10 3.959 829,114 +20,762 0.30% 3,282,519
2009-08-11 2009-08-07 3.988 808,352 +13,842 0.29% 3,223,680
2009-08-10 2009-08-06 4.132 794,510 -11,074 0.29% 3,283,279
2009-08-07 2009-08-05 4.060 805,584 -5,536 0.29% 3,270,842
2009-08-06 2009-08-04 4.205 811,120 -13,842 0.29% 3,410,519
2009-08-05 2009-08-03 4.234 824,962 +6,921 0.30% 3,492,561
2009-08-04 2009-07-31 4.060 818,041 -34,604 0.29% 3,321,420
2009-08-03 2009-07-30 4.132 852,645 -87,203 0.31% 3,523,519
2009-07-31 2009-07-29 3.829 939,848 +13,842 0.34% 3,598,702
2009-07-30 2009-07-28 3.656 926,006 -37,372 0.33% 3,385,140
2009-07-28 2009-07-24 3.424 963,378 -6,921 0.35% 3,299,039
2009-07-27 2009-07-23 3.497 970,299 -34,604 0.35% 3,392,840
2009-07-24 2009-07-22 3.497 1,004,903 +5,536 0.36% 3,513,839
2009-07-23 2009-07-21 3.497 999,367 -20,762 0.36% 3,494,482
2009-07-22 2009-07-20 3.367 1,020,129 -11,073 0.37% 3,434,420
2009-07-15 2009-07-13 3.179 1,031,202 +6,920 0.37% 3,277,999
2009-07-14 2009-07-10 3.266 1,024,282 -20,762 0.37% 3,344,802
2009-07-13 2009-07-09 3.222 1,045,044 +2,768 0.38% 3,367,300
2009-07-10 2009-07-08 3.179 1,042,276 +5,537 0.37% 3,313,201
2009-07-09 2009-07-07 3.294 1,036,739 +4,152 0.37% 3,415,440
2009-07-08 2009-07-06 3.381 1,032,587 +20,763 0.37% 3,491,282
2009-07-07 2009-07-03 3.323 1,011,824 -69,208 0.36% 3,362,600
2009-07-06 2009-07-02 3.294 1,081,032 +27,683 0.39% 3,561,359
2009-06-30 2009-06-26 3.251 1,053,349 -2,768 0.38% 3,424,500
2009-06-25 2009-06-23 3.049 1,056,117 +1,384 0.38% 3,219,859
2009-06-24 2009-06-22 3.294 1,054,733 -6,921 0.38% 3,474,720
2009-06-22 2009-06-18 3.381 1,061,654 +20,763 0.38% 3,589,560
2009-06-19 2009-06-17 3.338 1,040,891 -2,769 0.37% 3,474,238
2009-06-18 2009-06-16 3.381 1,043,660 +16,610 0.38% 3,528,721
2009-06-17 2009-06-15 3.511 1,027,050 +6,921 0.37% 3,606,121
2009-06-11 2009-06-09 3.872 1,020,129 +11,073 0.37% 3,950,320
2009-06-10 2009-06-08 3.815 1,009,056 -11,073 0.36% 3,849,121
2009-06-05 2009-06-03 3.656 1,020,129 -69,208 0.37% 3,729,220
2009-06-04 2009-06-02 3.670 1,089,337 +17,994 0.39% 3,997,959
2009-06-03 2009-06-01 3.829 1,071,343 -103,812 0.39% 4,102,200
2009-06-02 2009-05-29 3.670 1,175,155 +27,683 0.42% 4,312,918
2009-05-29 2009-05-26 3.468 1,147,472 -13,842 0.41% 3,979,200
2009-05-27 2009-05-25 3.497 1,161,314 +34,604 0.42% 4,060,761
2009-05-25 2009-05-21 3.554 1,126,710 -6,920 0.40% 4,004,881
2009-05-22 2009-05-20 3.612 1,133,630 +4,152 0.41% 4,094,998
2009-05-21 2009-05-19 3.656 1,129,478 +34,604 0.41% 4,128,960
2009-05-20 2009-05-18 3.656 1,094,874 +15,226 0.39% 4,002,460
2009-05-19 2009-05-15 3.725 1,079,648 +19,378 0.39% 4,021,688
2009-05-18 2009-05-14 3.429 1,060,270 +23,856 0.38% 3,636,052
2009-05-15 2009-05-13 3.429 1,036,414 +27,061 0.38% 3,554,241
2009-05-14 2009-05-12 3.385 1,009,353 -6,765 0.37% 3,416,679
2009-05-13 2009-05-11 3.459 1,016,118 -20,296 0.37% 3,514,679
2009-05-12 2009-05-08 3.474 1,036,414 -150,185 0.38% 3,600,201
2009-05-11 2009-05-07 3.134 1,186,599 +40,591 0.44% 3,718,480
2009-05-08 2009-05-06 3.178 1,146,008 -12,178 0.42% 3,642,099
2009-05-07 2009-05-05 3.134 1,158,186 -47,355 0.43% 3,629,441
2009-05-05 2009-04-30 3.075 1,205,541 -25,708 0.44% 3,706,559
2009-05-04 2009-04-29 3.015 1,231,249 -9,471 0.45% 3,712,801
2009-04-29 2009-04-27 2.720 1,240,720 -67,651 0.46% 3,374,560
2009-04-28 2009-04-24 2.956 1,308,371 +5,412 0.48% 3,868,000
2009-04-27 2009-04-23 2.882 1,302,959 +8,118 0.48% 3,755,701
2009-04-24 2009-04-22 2.779 1,294,841 -62,239 0.48% 3,598,321
2009-04-23 2009-04-21 2.927 1,357,080 +6,766 0.50% 3,971,881
2009-04-22 2009-04-20 3.119 1,350,314 -17,590 0.50% 4,211,558
2009-04-21 2009-04-17 3.015 1,367,904 -12,177 0.50% 4,124,881
2009-04-20 2009-04-16 3.193 1,380,081 -133,949 0.51% 4,406,400
2009-04-17 2009-04-15 2.956 1,514,030 -59,533 0.56% 4,476,000
2009-04-16 2009-04-14 2.809 1,573,563 -31,119 0.58% 4,419,400
2009-04-09 2009-04-07 2.735 1,604,682 +12,177 0.59% 4,388,199
2009-04-07 2009-04-03 2.616 1,592,505 +27,060 0.59% 4,166,580
2009-04-06 2009-04-02 2.616 1,565,445 +2,706 0.58% 4,095,781
2009-04-02 2009-03-31 2.469 1,562,739 +5,412 0.57% 3,857,701
2009-04-01 2009-03-30 2.424 1,557,327 -27,060 0.57% 3,775,281
2009-03-31 2009-03-27 2.602 1,584,387 -10,824 0.58% 4,121,920
2009-03-27 2009-03-25 2.587 1,595,211 +27,060 0.59% 4,126,499
2009-03-25 2009-03-23 2.572 1,568,151 +6,765 0.58% 4,033,321
2009-03-24 2009-03-20 2.380 1,561,386 -33,825 0.57% 3,715,881
2009-03-20 2009-03-18 2.454 1,595,211 -13,530 0.59% 3,914,279
2009-03-18 2009-03-16 2.454 1,608,741 -20,296 0.59% 3,947,479
2009-03-17 2009-03-13 2.365 1,629,037 +6,765 0.60% 3,852,801
2009-03-16 2009-03-12 2.336 1,622,272 +6,765 0.60% 3,788,841
2009-03-09 2009-03-05 2.454 1,615,507 +6,766 0.59% 3,964,081
2009-03-05 2009-03-03 2.350 1,608,741 +67,651 0.59% 3,781,019
2009-03-04 2009-03-02 2.291 1,541,090 -5,412 0.57% 3,530,899
2009-03-03 2009-02-27 2.469 1,546,502 +6,765 0.57% 3,817,619
2009-03-02 2009-02-26 2.439 1,539,737 +14,883 0.57% 3,755,399
2009-02-26 2009-02-24 2.528 1,524,854 +6,765 0.56% 3,854,340
2009-02-25 2009-02-23 2.557 1,518,089 +120,419 0.56% 3,882,120
2009-02-20 2009-02-18 2.572 1,397,670 -13,530 0.51% 3,594,839
2009-02-19 2009-02-17 2.587 1,411,200 -6,766 0.52% 3,650,499
2009-02-16 2009-02-12 2.587 1,417,966 +27,061 0.52% 3,668,001
2009-02-13 2009-02-11 2.616 1,390,905 +27,060 0.51% 3,639,120
2009-02-12 2009-02-10 2.720 1,363,845 -67,651 0.50% 3,709,441
2009-02-11 2009-02-09 2.735 1,431,496 +6,765 0.53% 3,914,601
2009-02-10 2009-02-06 2.749 1,424,731 -24,354 0.52% 3,917,161
2009-02-09 2009-02-05 2.675 1,449,085 -74,416 0.53% 3,877,020
2009-02-05 2009-02-03 2.735 1,523,501 +20,295 0.56% 4,166,200
2009-01-23 2009-01-21 2.409 1,503,206 +6,765 0.55% 3,621,860
2009-01-22 2009-01-20 2.513 1,496,441 +12,177 0.55% 3,760,401
2009-01-20 2009-01-16 2.528 1,484,264 +20,296 0.55% 3,751,741
2009-01-19 2009-01-15 2.498 1,463,968 -13,530 0.54% 3,657,159
2009-01-16 2009-01-14 2.542 1,477,498 -24,355 0.54% 3,756,479
2009-01-15 2009-01-13 2.498 1,501,853 -16,236 0.55% 3,751,801
2009-01-14 2009-01-12 2.498 1,518,089 -13,530 0.56% 3,792,360
2009-01-13 2009-01-09 2.616 1,531,619 +20,295 0.56% 4,007,279
2009-01-12 2009-01-08 2.646 1,511,324 +44,650 0.56% 3,998,860
2009-01-09 2009-01-07 2.809 1,466,674 -16,237 0.54% 4,119,199
2009-01-08 2009-01-06 2.823 1,482,911 -33,825 0.55% 4,186,721
2009-01-07 2009-01-05 2.853 1,516,736 -13,530 0.56% 4,327,060
2009-01-06 2009-01-02 2.823 1,530,266 -16,236 0.56% 4,320,419
2009-01-05 2008-12-31 2.720 1,546,502 +24,354 0.57% 4,206,239
2009-01-02 2008-12-29 2.794 1,522,148 +13,530 0.56% 4,252,500
2008-12-30 2008-12-24 2.735 1,508,618 -1,353 0.55% 4,125,500
2008-12-29 2008-12-22 2.735 1,509,971 -1,353 0.56% 4,129,200
2008-12-23 2008-12-19 2.853 1,511,324 +48,709 0.56% 4,311,620
2008-12-22 2008-12-18 2.882 1,462,615 +12,177 0.54% 4,215,899
2008-12-19 2008-12-17 2.823 1,450,438 +47,356 0.53% 4,095,040
2008-12-18 2008-12-16 2.749 1,403,082 -8,118 0.52% 3,857,639
2008-12-17 2008-12-15 2.809 1,411,200 +60,886 0.52% 3,963,399
2008-12-16 2008-12-12 2.764 1,350,314 -135,303 0.50% 3,732,519
2008-12-15 2008-12-11 2.513 1,485,617 +20,296 0.55% 3,733,201
2008-12-12 2008-12-10 2.395 1,465,321 +33,825 0.54% 3,508,919
2008-12-11 2008-12-09 2.321 1,431,496 +20,296 0.53% 3,322,121
2008-12-10 2008-12-08 2.424 1,411,200 -27,061 0.52% 3,421,039
2008-12-08 2008-12-04 2.188 1,438,261 -2,706 0.53% 3,146,480
2008-12-05 2008-12-03 2.217 1,440,967 +13,530 0.53% 3,195,000
2008-12-04 2008-12-02 2.158 1,427,437 +6,765 0.52% 3,080,601
2008-12-03 2008-12-01 2.262 1,420,672 -6,765 0.52% 3,213,001
2008-12-02 2008-11-28 1.996 1,427,437 -31,119 0.52% 2,848,501
2008-12-01 2008-11-27 1.996 1,458,556 +6,765 0.54% 2,910,600
2008-11-28 2008-11-26 1.981 1,451,791 -13,530 0.53% 2,875,640
2008-11-27 2008-11-25 1.936 1,465,321 +40,590 0.54% 2,837,460
2008-11-26 2008-11-24 1.936 1,424,731 +10,825 0.52% 2,758,861
2008-11-25 2008-11-21 1.922 1,413,906 -58,180 0.52% 2,716,999
2008-11-24 2008-11-20 1.818 1,472,086 +51,414 0.54% 2,676,479
2008-11-21 2008-11-19 1.922 1,420,672 +48,709 0.52% 2,730,001
2008-11-20 2008-11-18 1.966 1,371,963 +67,651 0.50% 2,697,240
2008-11-19 2008-11-17 2.069 1,304,312 +87,947 0.48% 2,699,200
2008-11-18 2008-11-14 2.158 1,216,365 -27,061 0.45% 2,625,079
2008-11-17 2008-11-13 2.217 1,243,426 -1,353 0.46% 2,757,000
2008-11-14 2008-11-12 2.188 1,244,779 -81,181 0.46% 2,723,200
2008-11-13 2008-11-11 1.936 1,325,960 +33,825 0.49% 2,567,600
2008-11-12 2008-11-10 2.010 1,292,135 +40,591 0.48% 2,597,601
2008-11-11 2008-11-07 1.478 1,251,544 +20,295 0.46% 1,850,000
2008-11-05 2008-11-03 1.537 1,231,249 +2,706 0.45% 1,892,800
2008-11-04 2008-10-31 1.360 1,228,543 +27,061 0.45% 1,670,720
2008-10-30 2008-10-28 1.050 1,201,482 +56,827 0.44% 1,260,960
2008-10-29 2008-10-27 1.035 1,144,655 -67,651 0.42% 1,184,400
2008-10-28 2008-10-24 1.242 1,212,306 -27,061 0.45% 1,505,280
2008-10-27 2008-10-23 1.419 1,239,367 +47,356 0.46% 1,758,720
2008-10-24 2008-10-22 1.508 1,192,011 +17,589 0.44% 1,797,240
2008-10-23 2008-10-21 1.596 1,174,422 +6,765 0.43% 1,874,880
2008-10-21 2008-10-17 1.596 1,167,657 -6,765 0.43% 1,864,080
2008-10-20 2008-10-16 1.626 1,174,422 +13,530 0.43% 1,909,600
2008-10-17 2008-10-15 1.715 1,160,892 +1,353 0.43% 1,990,561
2008-10-16 2008-10-14 1.833 1,159,539 +6,766 0.43% 2,125,361
2008-10-15 2008-10-13 1.833 1,152,773 -40,591 0.42% 2,112,959
2008-10-13 2008-10-09 1.848 1,193,364 -13,530 0.44% 2,205,000
2008-10-10 2008-10-08 1.833 1,206,894 +135,302 0.44% 2,212,159
2008-10-08 2008-10-03 1.966 1,071,592 +202,953 0.39% 2,106,719
2008-10-06 2008-10-02 1.877 868,639 -13,530 0.32% 1,630,680
2008-10-03 2008-09-30 1.715 882,169 +6,765 0.32% 1,512,639
2008-10-02 2008-09-29 1.729 875,404 +6,765 0.32% 1,513,980
2008-09-25 2008-09-23 1.729 868,639 +13,530 0.32% 1,502,280
2008-09-24 2008-09-22 1.774 855,109 +6,765 0.31% 1,516,800
2008-09-18 2008-09-16 1.552 848,344 +54,121 0.31% 1,316,700
2008-09-17 2008-09-12 1.656 794,223 -6,765 0.29% 1,314,880
2008-09-09 2008-09-05 1.966 800,988 +6,765 0.29% 1,574,720
2008-08-27 2008-08-25 1.981 794,223 -13,530 0.29% 1,573,160
2008-08-26 2008-08-21 2.129 807,753 -33,826 0.30% 1,719,359
2008-08-21 2008-08-19 2.069 841,579 +6,765 0.31% 1,741,600
2008-08-20 2008-08-18 2.158 834,814 +13,531 0.31% 1,801,641
2008-08-15 2008-08-13 2.158 821,283 +33,825 0.30% 1,772,439
2008-08-14 2008-08-12 2.158 787,458 +6,765 0.29% 1,699,440
2008-08-13 2008-08-11 2.291 780,693 +67,651 0.29% 1,788,700
2008-08-12 2008-08-08 2.483 713,042 -6,765 0.26% 1,770,720
2008-08-11 2008-08-07 2.498 719,807 +67,651 0.26% 1,798,160
2008-08-05 2008-08-01 2.853 652,156 +17,589 0.24% 1,860,520
2008-08-01 2008-07-30 2.646 634,567 +6,765 0.23% 1,679,021
2008-07-31 2008-07-29 2.602 627,802 +1,353 0.23% 1,633,281
2008-07-30 2008-07-28 2.720 626,449 +17,590 0.23% 1,703,841
2008-07-29 2008-07-25 2.794 608,859 +2,706 0.22% 1,700,999
2008-07-28 2008-07-24 2.749 606,153 -83,887 0.22% 1,666,559
2008-07-25 2008-07-23 2.395 690,040 +13,530 0.25% 1,652,399
2008-07-24 2008-07-22 2.350 676,510 +1,353 0.25% 1,589,999
2008-07-23 2008-07-21 2.439 675,157 +20,295 0.25% 1,646,699
2008-07-22 2008-07-18 2.424 654,862 +54,121 0.24% 1,587,520
2008-07-16 2008-07-14 2.675 600,741 +39,237 0.22% 1,607,280
2008-07-15 2008-07-11 2.749 561,504 +25,708 0.21% 1,543,801
2008-07-14 2008-07-10 2.528 535,796 -185,364 0.20% 1,354,320
2008-07-11 2008-07-09 2.513 721,160 +13,530 0.27% 1,812,200
2008-07-10 2008-07-08 2.395 707,630 +13,530 0.26% 1,694,521
2008-07-09 2008-07-07 2.557 694,100 -13,530 0.26% 1,774,981
2008-07-08 2008-07-04 2.380 707,630 +27,061 0.26% 1,684,061
2008-07-04 2008-07-02 2.380 680,569 +217,836 0.25% 1,619,659
2008-07-03 2008-06-30 2.602 462,733 -59,533 0.17% 1,203,840
2008-07-02 2008-06-27 2.498 522,266 +151,538 0.19% 1,304,680
2008-06-30 2008-06-26 2.646 370,728 +27,061 0.14% 980,921
2008-06-26 2008-06-24 2.661 343,667 +1,353 0.13% 914,399
2008-06-25 2008-06-23 2.942 342,314 +31,119 0.13% 1,006,939
2008-06-24 2008-06-20 3.237 311,195 +20,296 0.11% 1,007,401
2008-06-20 2008-06-18 3.666 290,899 +13,530 0.11% 1,066,398
2008-06-18 2008-06-16 3.488 277,369 +6,765 0.10% 967,599
2008-06-17 2008-06-13 3.666 270,604 +6,765 0.10% 992,000
2008-06-13 2008-06-11 4.346 263,839 +36,532 0.10% 1,146,600
2008-06-11 2008-06-06 4.952 227,307 -2,706 0.08% 1,125,598
2008-06-03 2008-05-30 5.055 230,013 -1,354 0.08% 1,162,798
2008-06-02 2008-05-29 5.070 231,367 +6,766 0.09% 1,173,062
2008-05-29 2008-05-27 5.129 224,601 +2,706 0.08% 1,152,038
2008-05-28 2008-05-26 5.026 221,895 +6,765 0.08% 1,115,198
2008-05-27 2008-05-23 5.233 215,130 +5,412 0.08% 1,125,719
2008-05-21 2008-05-19 5.617 209,718 -2,706 0.08% 1,177,999
2008-05-19 2008-05-15 5.647 212,424 -1,353 0.08% 1,199,479
2008-05-15 2008-05-13 5.676 213,777 +4,059 0.08% 1,213,439
2008-05-09 2008-05-07 5.844 209,718 -4,935 0.08% 1,225,562
2008-05-05 2008-04-30 5.695 214,653 -14,757 0.08% 1,222,401
2008-05-02 2008-04-29 5.799 229,410 +13,416 0.09% 1,330,379
2008-04-29 2008-04-25 5.814 215,994 +6,708 0.08% 1,255,798
2008-04-28 2008-04-24 5.993 209,286 +37,564 0.08% 1,254,237
2008-04-25 2008-04-23 5.844 171,722 +6,708 0.06% 1,003,519
2008-04-21 2008-04-17 6.082 165,014 -18,782 0.06% 1,003,678
2008-04-16 2008-04-14 5.740 183,796 +1,341 0.07% 1,054,898
2008-04-15 2008-04-11 6.023 182,455 -2,683 0.07% 1,098,881
2008-04-11 2008-04-09 6.082 185,138 +10,733 0.07% 1,126,080
2008-04-09 2008-04-07 6.038 174,405 -4,025 0.06% 1,052,998
2008-03-28 2008-03-26 5.620 178,430 -5,366 0.07% 1,002,819
2008-03-27 2008-03-25 5.426 183,796 +6,707 0.07% 997,358
2008-03-26 2008-03-20 5.098 177,089 +9,392 0.07% 902,882
2008-03-17 2008-03-13 6.559 167,697 +1,341 0.06% 1,099,997
2008-03-11 2008-03-07 7.007 166,356 +6,708 0.06% 1,165,601
2008-03-07 2008-03-05 7.633 159,648 -6,708 0.06% 1,218,560
2008-03-06 2008-03-04 7.827 166,356 -14,757 0.06% 1,302,001
2008-02-28 2008-02-26 7.692 181,113 -8,050 0.07% 1,393,198
2008-02-27 2008-02-25 7.573 189,163 +1,342 0.07% 1,432,562
2008-02-25 2008-02-21 7.528 187,821 +20,124 0.07% 1,413,999
2008-02-21 2008-02-19 7.320 167,697 -4,025 0.06% 1,227,497
2008-01-29 2008-01-25 6.455 171,722 +17,440 0.06% 1,108,479
2008-01-18 2008-01-16 6.887 154,282 -4,024 0.06% 1,062,602
2008-01-10 2008-01-08 7.379 158,306 -20,124 0.06% 1,168,197
2008-01-08 2008-01-04 6.679 178,430 +5,366 0.07% 1,191,679
2008-01-07 2008-01-03 6.097 173,064 +1,342 0.06% 1,055,221
2007-12-28 2007-12-24 6.172 171,722 +10,732 0.06% 1,059,839
2007-12-27 2007-12-20 5.695 160,990 +6,708 0.06% 916,802
2007-12-18 2007-12-14 6.858 154,282 +4,025 0.06% 1,058,002
2007-12-07 2007-12-05 7.409 150,257 -4,025 0.06% 1,113,280
2007-12-05 2007-12-03 7.424 154,282 -20,123 0.06% 1,145,402
2007-11-30 2007-11-28 7.514 174,405 -2,684 0.06% 1,310,397
2007-11-28 2007-11-26 7.171 177,089 -6,707 0.07% 1,269,843
2007-11-27 2007-11-23 7.007 183,796 +1,341 0.07% 1,287,797
2007-11-21 2007-11-19 7.722 182,455 -9,391 0.07% 1,408,961
2007-11-20 2007-11-16 7.275 191,846 +2,683 0.07% 1,395,681
2007-11-19 2007-11-15 7.603 189,163 -20,123 0.07% 1,438,202
2007-11-13 2007-11-09 6.753 209,286 -12,075 0.08% 1,413,357
2007-11-07 2007-11-05 6.694 221,361 +4,025 0.08% 1,481,702
2007-11-05 2007-11-01 7.156 217,336 +1,342 0.08% 1,555,201
2007-11-02 2007-10-31 7.200 215,994 +6,708 0.08% 1,555,257
2007-11-01 2007-10-30 7.081 209,286 +1,341 0.08% 1,481,997
2007-10-30 2007-10-26 6.932 207,945 -13,416 0.09% 1,441,501
2007-10-26 2007-10-24 7.096 221,361 -6,708 0.10% 1,570,802
2007-10-25 2007-10-23 7.007 228,069 -6,707 0.10% 1,598,003
2007-10-24 2007-10-22 6.679 234,776 -12,075 0.10% 1,567,997
2007-10-23 2007-10-18 6.858 246,851 +9,391 0.11% 1,692,802
2007-10-22 2007-10-17 7.081 237,460 -6,708 0.11% 1,681,503
2007-10-18 2007-10-16 7.126 244,168 -6,707 0.11% 1,739,923
2007-10-17 2007-10-15 7.171 250,875 +26,831 0.11% 1,798,937
2007-10-16 2007-10-12 6.738 224,044 -16,099 0.10% 1,509,681
2007-10-15 2007-10-11 6.768 240,143 -12,074 0.11% 1,625,321
2007-10-10 2007-10-08 6.082 252,217 +2,683 0.11% 1,534,080
2007-10-09 2007-10-05 6.410 249,534 -4,025 0.11% 1,599,601
2007-10-08 2007-10-04 5.933 253,559 +6,708 0.11% 1,504,442
2007-10-05 2007-10-03 6.261 246,851 -14,757 0.11% 1,545,602
2007-10-03 2007-09-28 6.723 261,608 -5,366 0.12% 1,758,900
2007-10-02 2007-09-27 6.410 266,974 -60,371 0.12% 1,711,398
2007-09-28 2007-09-25 6.291 327,345 +8,049 0.15% 2,059,357
2007-09-27 2007-09-24 6.500 319,296 +12,074 0.14% 2,075,360
2007-09-25 2007-09-21 6.142 307,222 -2,683 0.14% 1,886,961
2007-09-24 2007-09-20 6.142 309,905 +33,540 0.14% 1,903,440
2007-09-19 2007-09-17 5.918 276,365 +6,707 0.12% 1,635,637
2007-09-18 2007-09-14 6.217 269,658 +6,708 0.12% 1,676,343
2007-09-17 2007-09-13 6.067 262,950 -10,732 0.12% 1,595,442
2007-09-14 2007-09-12 5.933 273,682 -26,832 0.12% 1,623,838
2007-09-12 2007-09-10 5.516 300,514 -14,757 0.13% 1,657,601
2007-09-11 2007-09-07 5.561 315,271 -67,079 0.14% 1,753,099
2007-09-05 2007-09-03 5.740 382,350 -2,683 0.17% 2,194,499
2007-09-03 2007-08-30 5.665 385,033 +22,806 0.17% 2,181,198
2007-08-31 2007-08-29 5.740 362,227 -26,831 0.16% 2,079,003
2007-08-30 2007-08-28 5.918 389,058 +49,638 0.17% 2,302,599
2007-08-29 2007-08-27 5.963 339,420 +16,099 0.15% 2,024,002
2007-08-27 2007-08-23 5.277 323,321 -29,514 0.14% 1,706,281
2007-08-24 2007-08-22 5.024 352,835 +20,123 0.16% 1,772,618
2007-08-23 2007-08-21 4.592 332,712 -9,391 0.15% 1,527,681
2007-08-22 2007-08-20 4.279 342,103 +29,515 0.15% 1,463,701
2007-08-21 2007-08-17 4.219 312,588 +2,683 0.14% 1,318,780
2007-08-20 2007-08-16 4.651 309,905 +33,540 0.14% 1,441,440
2007-08-16 2007-08-14 5.382 276,365 +36,222 0.12% 1,487,318
2007-08-15 2007-08-13 5.098 240,143 +20,124 0.11% 1,224,361
2007-08-06 2007-08-02 5.948 220,019 -18,782 0.10% 1,308,719
2007-08-03 2007-08-01 5.993 238,801 +2,683 0.11% 1,431,119
2007-07-30 2007-07-26 6.828 236,118 -13,416 0.11% 1,612,160
2007-07-27 2007-07-25 6.813 249,534 +6,708 0.11% 1,700,041
2007-07-23 2007-07-19 6.619 242,826 +20,124 0.11% 1,607,280
2007-07-10 2007-07-06 7.394 222,702 -6,708 0.10% 1,646,718
2007-07-06 2007-07-04 7.111 229,410 +2,683 0.10% 1,631,339
2007-06-29 2007-06-27 7.051 226,727 +6,708 0.10% 1,598,740
2007-06-28 2007-06-26 7.186 220,019 +13,416 0.10% 1,580,959
2007-06-26 2007-06-22 7.111 206,603 0.09% 1,469,158

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