History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TSUN CHI YUEN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.580 393,086 +0 0.03% 1,014,162
2025-10-13 2025-10-09 2.580 393,086 +0 0.03% 1,014,162
2025-10-10 2025-10-08 2.520 393,086 +0 0.03% 990,577
2025-10-09 2025-10-06 2.520 393,086 +0 0.03% 990,577
2025-10-08 2025-10-03 2.490 393,086 +0 0.03% 978,784
2025-10-06 2025-10-02 2.490 393,086 +0 0.03% 978,784
2025-10-03 2025-09-30 2.500 393,086 +0 0.03% 982,715
2025-10-02 2025-09-29 2.490 393,086 +0 0.03% 978,784
2025-09-30 2025-09-26 2.450 393,086 +0 0.03% 963,061
2025-09-29 2025-09-25 2.450 393,086 +0 0.03% 963,061
2025-09-26 2025-09-24 2.550 393,086 +0 0.03% 1,002,369
2025-09-25 2025-09-23 2.550 393,086 +0 0.03% 1,002,369
2025-09-24 2025-09-22 2.590 393,086 +0 0.03% 1,018,093
2025-09-23 2025-09-19 2.480 393,086 +0 0.03% 974,853
2025-09-22 2025-09-18 2.470 393,086 +0 0.03% 970,922
2025-09-19 2025-09-17 2.510 393,086 +0 0.03% 986,646
2025-09-18 2025-09-16 2.500 393,086 +0 0.03% 982,715
2025-09-17 2025-09-15 2.490 393,086 +0 0.03% 978,784
2025-09-16 2025-09-12 2.500 393,086 +0 0.03% 982,715
2025-09-15 2025-09-11 2.570 393,086 +0 0.03% 1,010,231
2025-09-12 2025-09-10 2.600 393,086 +0 0.03% 1,022,024
2025-09-11 2025-09-09 2.570 393,086 +0 0.03% 1,010,231
2025-09-10 2025-09-08 2.560 393,086 +0 0.03% 1,006,300
2025-09-09 2025-09-05 2.400 393,086 +0 0.03% 943,406
2025-09-08 2025-09-04 2.320 393,086 +0 0.03% 911,960
2025-09-05 2025-09-03 2.300 393,086 +0 0.03% 904,098
2025-09-04 2025-09-02 2.260 393,086 +0 0.03% 888,374
2025-09-03 2025-09-01 2.240 393,086 +0 0.03% 880,513
2025-09-02 2025-08-29 2.290 393,086 -210,000 0.03% 900,167
2025-08-07 2025-08-05 2.000 603,086 -110,000 0.04% 1,206,172
2025-08-04 2025-07-31 1.960 713,086 +310,000 0.05% 1,397,649
2025-07-30 2025-07-28 2.090 403,086 -200,000 0.03% 842,450
2025-07-29 2025-07-25 2.070 603,086 +200,000 0.04% 1,248,388
2025-07-24 2025-07-22 2.050 403,086 +60,000 0.03% 826,326
2025-07-10 2025-07-08 1.970 343,086 -250,000 0.02% 675,879
2025-06-25 2025-06-23 2.000 593,086 +23,643 0.04% 1,186,005
2025-06-05 2025-06-03 1.875 569,443 -67,209 0.04% 1,067,555
2025-06-04 2025-06-02 1.843 636,652 +67,209 0.05% 1,173,662
2025-05-28 2025-05-26 1.854 569,443 -67,209 0.04% 1,055,693
2025-05-20 2025-05-16 1.843 636,652 +67,209 0.05% 1,173,662
2025-05-15 2025-05-13 1.864 569,443 -67,209 0.04% 1,061,624
2025-04-02 2025-03-31 1.812 636,652 +67,209 0.05% 1,153,769
2025-03-18 2025-03-14 2.041 569,443 -48,007 0.04% 1,162,449
2025-03-12 2025-03-10 1.989 617,450 +48,007 0.04% 1,228,295
2025-03-11 2025-03-07 2.021 569,443 +243,875 0.04% 1,150,587
2025-03-07 2025-03-05 2.052 325,568 -48,007 0.02% 667,998
2025-03-05 2025-03-03 2.031 373,575 +48,007 0.03% 758,717
2024-12-04 2024-12-02 2.208 325,568 +960 0.02% 718,861
2024-07-10 2024-07-08 2.375 324,608 -960 0.02% 770,835
2024-06-24 2024-06-20 2.408 325,568 +11,531 0.02% 783,927
2024-06-07 2024-06-05 2.397 314,037 -37,045 0.02% 752,771
2024-05-31 2024-05-29 2.365 351,082 -18,523 0.03% 830,198
2024-05-09 2024-05-07 2.365 369,605 -46,306 0.03% 873,999
2024-05-08 2024-05-06 2.516 415,911 +47,232 0.03% 1,046,370
2024-04-10 2024-04-08 2.008 368,679 -48,158 0.03% 740,441
2024-04-08 2024-04-03 2.030 416,837 -926 0.03% 846,161
2024-02-02 2024-01-31 1.695 417,763 +926 0.03% 708,204
2023-05-22 2023-05-18 2.429 416,837 -926 0.03% 1,012,693
2023-05-11 2023-05-09 2.149 417,763 +926 0.03% 897,660
2022-06-23 2022-06-21 1.512 416,837 -1,853 0.03% 630,120
2022-06-22 2022-06-20 1.501 418,690 +927 0.03% 628,400
2022-04-06 2022-04-01 1.414 417,763 +463 0.03% 590,922
2022-02-28 2022-02-24 1.490 417,300 -1,853 0.03% 621,808
2022-02-25 2022-02-23 1.544 419,153 +1,390 0.03% 647,199
2022-01-04 2021-12-31 1.436 417,763 -46,307 0.03% 599,944
2022-01-03 2021-12-29 1.414 464,070 +46,307 0.04% 656,423
2021-07-30 2021-07-28 1.447 417,763 +926 0.03% 604,455
2021-03-03 2021-03-01 1.641 416,837 -9,262 0.03% 684,130
2021-02-26 2021-02-24 1.674 426,099 +9,262 0.03% 713,134
2021-01-08 2021-01-06 1.598 416,837 -926 0.03% 666,127
2020-11-18 2020-11-16 1.566 417,763 -46,307 0.03% 654,074
2020-11-17 2020-11-13 1.533 464,070 +46,307 0.04% 711,542
2020-11-13 2020-11-11 1.620 417,763 -46,307 0.03% 676,628
2020-11-09 2020-11-05 1.479 464,070 -46,306 0.04% 686,488
2020-10-29 2020-10-27 1.479 510,376 -18,523 0.04% 754,988
2020-09-24 2020-09-22 1.533 528,899 +46,307 0.04% 810,942
2020-09-08 2020-09-04 1.609 482,592 +46,306 0.04% 776,418
2020-06-22 2020-06-18 1.694 436,286 +19,241 0.03% 739,230
2020-05-21 2020-05-19 1.762 417,045 +17,705 0.03% 734,893
2020-03-24 2020-03-20 1.898 399,340 -88,528 0.03% 757,825
2020-03-23 2020-03-19 1.807 487,868 +88,528 0.04% 881,737
2020-03-19 2020-03-17 2.033 399,340 -177,057 0.03% 811,955
2020-03-16 2020-03-12 2.157 576,397 +44,264 0.05% 1,243,575
2020-03-12 2020-03-10 2.203 532,133 +44,265 0.04% 1,172,119
2020-03-11 2020-03-09 2.180 487,868 +44,264 0.04% 1,063,595
2020-03-10 2020-03-06 2.248 443,604 +44,264 0.04% 997,161
2020-03-09 2020-03-05 2.293 399,340 -37,182 0.03% 915,705
2020-02-10 2020-02-06 2.462 436,522 -44,264 0.03% 1,074,928
2020-02-05 2020-02-03 2.406 480,786 -132,793 0.04% 1,156,773
2020-01-31 2020-01-29 2.440 613,579 +44,265 0.05% 1,497,066
2020-01-30 2020-01-24 2.598 569,314 +44,264 0.04% 1,479,097
2020-01-16 2020-01-14 2.824 525,050 -132,793 0.04% 1,482,714
2020-01-10 2020-01-08 2.813 657,843 +26,559 0.05% 1,850,284
2020-01-03 2019-12-31 2.824 631,284 +27,443 0.05% 1,782,714
2020-01-02 2019-12-27 2.824 603,841 +44,265 0.05% 1,705,216
2019-11-12 2019-11-08 2.847 559,576 +24,788 0.04% 1,592,856
2019-11-11 2019-11-07 2.880 534,788 +1,689 0.04% 1,540,418
2019-11-08 2019-11-06 2.869 533,099 -35,412 0.04% 1,529,531
2019-11-07 2019-11-05 2.813 568,511 +35,412 0.04% 1,599,024
2019-11-05 2019-11-01 2.813 533,099 +24,788 0.04% 1,499,423
2019-10-28 2019-10-24 2.824 508,311 -30,100 0.04% 1,435,444
2019-10-25 2019-10-23 2.801 538,411 -31,870 0.04% 1,508,282
2019-10-03 2019-09-30 2.801 570,281 -44,264 0.05% 1,597,561
2019-10-02 2019-09-27 2.722 614,545 +51,346 0.05% 1,672,968
2019-08-23 2019-08-21 2.745 563,199 +35,411 0.04% 1,545,913
2019-08-07 2019-08-05 2.847 527,788 +47,806 0.04% 1,502,370
2019-07-11 2019-07-09 2.937 479,982 -26,559 0.04% 1,409,662
2019-07-02 2019-06-27 3.061 506,541 +26,559 0.04% 1,550,603
2019-06-27 2019-06-25 3.095 479,982 -33,641 0.04% 1,485,567
2019-06-24 2019-06-20 3.106 513,623 +33,641 0.04% 1,595,490
2019-06-19 2019-06-17 3.151 479,982 +11,910 0.04% 1,512,250
2019-06-13 2019-06-11 3.209 468,072 -172,663 0.04% 1,501,834
2019-06-05 2019-06-03 3.232 640,735 -22,446 0.05% 2,070,676
2019-06-04 2019-05-31 3.185 663,181 +22,446 0.05% 2,112,489
2019-05-28 2019-05-24 3.139 640,735 -17,266 0.05% 2,011,302
2019-05-23 2019-05-21 3.139 658,001 -8,634 0.05% 2,065,501
2019-05-17 2019-05-15 3.127 666,635 -25,899 0.05% 2,084,882
2019-05-16 2019-05-14 3.127 692,534 +17,266 0.06% 2,165,880
2019-05-15 2019-05-10 3.162 675,268 -25,899 0.05% 2,135,347
2019-05-09 2019-05-07 3.197 701,167 -36,260 0.06% 2,241,610
2019-05-08 2019-05-06 3.162 737,427 +292,665 0.06% 2,331,907
2019-05-06 2019-05-02 3.243 444,762 +6,906 0.04% 1,442,498
2019-04-25 2019-04-23 3.359 437,856 -86,331 0.04% 1,470,818
2019-04-23 2019-04-17 3.394 524,187 +43,166 0.04% 1,779,031
2019-04-18 2019-04-16 3.417 481,021 +56,979 0.04% 1,643,674
2019-04-15 2019-04-11 3.475 424,042 -146,764 0.03% 1,473,533
2019-04-10 2019-04-08 3.510 570,806 -74,246 0.05% 2,003,368
2019-04-04 2019-04-02 3.475 645,052 +43,166 0.05% 2,241,535
2019-04-02 2019-03-29 3.544 601,886 +25,900 0.05% 2,133,365
2019-03-26 2019-03-22 3.892 575,986 +25,899 0.05% 2,241,717
2019-03-21 2019-03-19 3.811 550,087 +34,533 0.04% 2,096,317
2019-03-19 2019-03-15 3.741 515,554 +43,166 0.04% 1,928,885
2019-03-18 2019-03-14 3.695 472,388 +43,166 0.04% 1,745,497
2019-03-14 2019-03-12 3.822 429,222 -43,166 0.03% 1,640,686
2019-03-13 2019-03-11 3.799 472,388 +43,166 0.04% 1,794,743
2019-03-12 2019-03-08 3.765 429,222 +43,166 0.03% 1,615,827
2019-02-28 2019-02-26 4.008 386,056 -51,800 0.03% 1,547,234
2019-02-27 2019-02-25 3.892 437,856 +51,800 0.04% 1,704,120
2019-02-25 2019-02-21 3.996 386,056 +25,899 0.03% 1,542,762
2019-02-22 2019-02-20 4.008 360,157 +26,763 0.03% 1,443,436
2019-02-14 2019-02-12 3.857 333,394 -37,986 0.03% 1,285,972
2019-02-11 2019-02-04 3.753 371,380 +25,899 0.03% 1,393,776
2019-02-08 2019-01-31 3.765 345,481 -25,899 0.03% 1,300,580
2019-02-01 2019-01-30 3.672 371,380 +31,079 0.03% 1,363,664
2019-01-17 2019-01-15 3.602 340,301 -98,418 0.03% 1,225,895
2019-01-14 2019-01-10 3.440 438,719 -43,166 0.04% 1,509,289
2019-01-08 2019-01-04 3.394 481,885 +13,813 0.04% 1,635,463
2018-12-27 2018-12-20 3.405 468,072 -233,095 0.04% 1,594,005
2018-12-21 2018-12-19 3.417 701,167 -29,353 0.06% 2,395,924
2018-12-20 2018-12-18 3.371 730,520 +29,353 0.06% 2,462,378
2018-12-17 2018-12-13 3.429 701,167 +86,331 0.06% 2,404,046
2018-12-14 2018-12-12 3.452 614,836 +34,533 0.05% 2,122,292
2018-12-13 2018-12-11 3.475 580,303 +34,533 0.05% 2,016,535
2018-12-12 2018-12-10 3.510 545,770 -36,259 0.04% 1,915,499
2018-12-11 2018-12-07 3.463 582,029 +8,633 0.05% 2,015,791
2018-12-06 2018-12-04 3.637 573,396 -5,180 0.05% 2,085,518
2018-12-05 2018-12-03 3.626 578,576 -25,900 0.05% 2,097,656
2018-12-04 2018-11-30 3.544 604,476 +25,900 0.05% 2,142,546
2018-11-30 2018-11-28 3.568 578,576 -25,900 0.05% 2,064,147
2018-11-22 2018-11-20 3.498 604,476 +25,900 0.05% 2,114,539
2018-11-20 2018-11-16 3.521 578,576 -25,900 0.05% 2,037,340
2018-11-05 2018-11-01 3.313 604,476 -25,899 0.05% 2,002,510
2018-10-30 2018-10-26 3.324 630,375 +25,899 0.05% 2,095,610
2018-10-15 2018-10-11 3.568 604,476 +51,799 0.05% 2,156,549
2018-10-09 2018-10-05 3.857 552,677 +58,706 0.04% 2,131,794
2018-08-24 2018-08-22 4.077 493,971 +8,633 0.04% 2,014,066
2018-08-20 2018-08-16 4.170 485,338 +43,166 0.04% 2,023,841
2018-08-17 2018-08-15 4.239 442,172 +86,332 0.04% 1,874,571
2018-08-10 2018-08-08 4.575 355,840 -25,900 0.03% 1,628,101
2018-08-06 2018-08-02 4.402 381,740 +25,900 0.03% 1,680,277
2018-08-03 2018-08-01 4.575 355,840 +67,338 0.03% 1,628,101
2018-06-12 2018-06-08 5.422 288,502 +6,231 0.02% 1,564,320
2018-05-25 2018-05-23 5.292 282,271 -50,681 0.02% 1,493,775
2018-05-24 2018-05-21 5.328 332,952 +76,021 0.03% 1,773,804
2018-05-23 2018-05-18 5.399 256,931 -25,340 0.02% 1,387,052
2018-05-21 2018-05-17 5.363 282,271 +25,340 0.02% 1,513,826
2018-05-08 2018-05-04 5.399 256,931 -15,204 0.02% 1,387,052
2018-05-07 2018-05-03 5.363 272,135 +1,689 0.02% 1,459,466
2018-04-12 2018-04-10 5.517 270,446 -16,893 0.02% 1,492,031
2018-04-10 2018-04-06 5.197 287,339 +30,408 0.02% 1,493,381
2018-03-20 2018-03-16 5.979 256,931 +42,234 0.02% 1,536,099
2018-03-09 2018-03-07 5.955 214,697 -16,894 0.02% 1,278,514
2018-03-08 2018-03-06 6.038 231,591 -13,515 0.02% 1,398,309
2018-03-07 2018-03-05 5.896 245,106 -19,427 0.02% 1,445,089
2018-03-06 2018-03-02 5.943 264,533 +33,787 0.02% 1,572,154
2018-02-27 2018-02-23 6.156 230,746 -50,680 0.02% 1,420,525
2018-02-02 2018-01-31 6.204 281,426 +33,786 0.02% 1,745,850
2018-01-30 2018-01-26 6.369 247,640 +42,234 0.02% 1,577,301
2018-01-29 2018-01-25 6.393 205,406 -43,923 0.02% 1,313,162
2018-01-26 2018-01-24 6.263 249,329 +42,234 0.02% 1,561,492
2018-01-24 2018-01-22 6.523 207,095 -11,826 0.02% 1,350,929
2018-01-23 2018-01-19 6.357 218,921 +11,826 0.02% 1,391,788
2018-01-19 2018-01-17 6.452 207,095 +10,136 0.02% 1,336,219
2018-01-18 2018-01-16 6.488 196,959 -42,234 0.02% 1,277,814
2018-01-17 2018-01-15 6.429 239,193 +54,059 0.02% 1,537,658
2018-01-16 2018-01-12 6.760 185,134 -54,059 0.02% 1,251,508
2018-01-15 2018-01-11 6.665 239,193 +42,234 0.02% 1,594,293
2018-01-12 2018-01-10 6.926 196,959 +42,233 0.02% 1,364,090
2018-01-11 2018-01-09 6.949 154,726 -138,526 0.01% 1,075,258
2018-01-10 2018-01-08 6.831 293,252 +47,302 0.02% 2,003,218
2018-01-09 2018-01-05 6.653 245,950 +87,846 0.02% 1,636,419
2018-01-08 2018-01-04 6.606 158,104 -50,681 0.01% 1,044,452
2018-01-05 2018-01-03 6.464 208,785 -42,233 0.02% 1,349,595
2018-01-03 2017-12-29 6.215 251,018 -84,468 0.02% 1,560,183
2018-01-02 2017-12-28 6.192 335,486 -76,020 0.03% 2,077,244
2017-12-29 2017-12-27 5.825 411,506 +152,041 0.03% 2,396,915
2017-12-14 2017-12-12 5.493 259,465 -42,234 0.02% 1,425,306
2017-12-13 2017-12-11 5.576 301,699 -42,233 0.02% 1,682,311
2017-12-11 2017-12-07 5.375 343,932 -42,234 0.03% 1,848,587
2017-10-30 2017-10-26 5.481 386,166 -8,447 0.03% 2,116,735
2017-10-25 2017-10-23 5.292 394,613 -1,689 0.03% 2,088,288
2017-10-24 2017-10-20 5.375 396,302 +1,689 0.03% 2,130,068
2017-09-28 2017-09-26 5.304 394,613 -67,573 0.03% 2,092,959
2017-09-20 2017-09-18 5.185 462,186 -8,447 0.04% 2,396,637
2017-09-15 2017-09-13 5.091 470,633 -1,690 0.04% 2,395,864
2017-09-14 2017-09-12 5.162 472,323 -40,937 0.04% 2,438,018
2017-09-01 2017-08-30 5.032 513,260 +338 0.04% 2,582,485
2017-08-28 2017-08-24 5.043 512,922 +67,574 0.04% 2,586,856
2017-08-24 2017-08-21 5.162 445,348 -67,574 0.04% 2,298,780
2017-08-15 2017-08-11 4.984 512,922 -8,446 0.04% 2,556,494
2017-08-11 2017-08-09 4.925 521,368 -8,447 0.04% 2,567,728
2017-08-10 2017-08-08 4.818 529,815 -16,894 0.04% 2,552,878
2017-08-04 2017-08-02 4.807 546,709 +8,447 0.05% 2,627,808
2017-07-26 2017-07-24 4.830 538,262 -50,680 0.04% 2,599,952
2017-07-18 2017-07-14 4.570 588,942 -16,894 0.05% 2,691,356
2017-06-30 2017-06-28 4.653 605,836 +33,787 0.05% 2,818,766
2017-06-29 2017-06-27 4.676 572,049 -42,234 0.05% 2,675,110
2017-06-23 2017-06-21 4.522 614,283 +16,894 0.05% 2,778,070
2017-06-22 2017-06-20 4.776 597,389 +109,807 0.05% 2,853,011
2017-06-21 2017-06-19 4.849 487,582 +85,610 0.04% 2,364,055
2017-06-19 2017-06-15 4.945 401,972 -24,750 0.03% 1,987,952
2017-06-15 2017-06-13 4.994 426,722 +41,250 0.04% 2,131,043
2017-06-14 2017-06-12 5.042 385,472 -82,499 0.03% 1,943,731
2017-06-09 2017-06-07 5.067 467,971 +41,249 0.04% 2,371,074
2017-06-07 2017-06-05 5.127 426,722 +66,000 0.04% 2,187,940
2017-06-01 2017-05-29 5.249 360,722 -21,450 0.03% 1,893,261
2017-05-31 2017-05-26 5.176 382,172 -16,500 0.03% 1,978,047
2017-05-18 2017-05-16 5.067 398,672 +8,250 0.03% 2,019,956
2017-05-08 2017-05-04 5.091 390,422 +16,500 0.03% 1,987,621
2017-05-04 2017-04-28 5.115 373,922 +16,500 0.03% 1,912,685
2017-05-02 2017-04-27 5.224 357,422 +29,699 0.03% 1,867,276
2017-04-03 2017-03-30 5.746 327,723 +16,500 0.03% 1,882,935
2017-03-31 2017-03-29 6.012 311,223 -8,250 0.03% 1,871,127
2017-03-14 2017-03-10 5.891 319,473 +990 0.03% 1,882,003
2017-03-10 2017-03-08 5.964 318,483 -16,499 0.03% 1,899,334
2017-02-21 2017-02-17 6.000 334,982 -1,650 0.03% 2,009,910
2017-02-20 2017-02-16 5.964 336,632 +825 0.03% 2,007,569
2017-02-17 2017-02-15 6.061 335,807 +825 0.03% 2,035,212
2017-01-26 2017-01-24 6.206 334,982 -8,250 0.03% 2,078,937
2017-01-12 2017-01-10 5.867 343,232 -16,500 0.03% 2,013,646
2017-01-10 2017-01-06 5.685 359,732 +16,500 0.03% 2,045,040
2016-12-23 2016-12-21 5.758 343,232 -16,500 0.03% 1,976,202
2016-12-21 2016-12-19 5.491 359,732 -8,250 0.03% 1,975,274
2016-12-20 2016-12-16 5.309 367,982 -46,200 0.03% 1,953,668
2016-12-15 2016-12-13 5.333 414,182 -41,249 0.04% 2,208,991
2016-12-14 2016-12-12 5.273 455,431 +41,249 0.04% 2,401,385
2016-12-06 2016-12-02 5.236 414,182 -26,399 0.04% 2,168,827
2016-12-02 2016-11-30 4.970 440,581 -13,200 0.04% 2,189,574
2016-11-29 2016-11-25 4.836 453,781 +16,499 0.04% 2,194,670
2016-11-25 2016-11-23 4.945 437,282 +16,500 0.04% 2,162,578
2016-10-26 2016-10-24 5.346 420,782 -8,250 0.04% 2,249,291
2016-09-06 2016-09-02 5.091 429,032 -21,449 0.04% 2,184,183
2016-09-02 2016-08-31 5.091 450,481 -16,500 0.04% 2,293,379
2016-09-01 2016-08-30 5.030 466,981 -41,250 0.04% 2,349,077
2016-08-30 2016-08-26 4.849 508,231 -8,250 0.04% 2,464,173
2016-08-29 2016-08-25 4.776 516,481 -42,899 0.04% 2,466,610
2016-08-24 2016-08-22 4.703 559,380 +16,499 0.05% 2,630,805
2016-08-19 2016-08-17 4.776 542,881 -16,499 0.05% 2,592,691
2016-08-18 2016-08-16 4.776 559,380 -74,250 0.05% 2,671,487
2016-08-17 2016-08-15 4.727 633,630 +41,250 0.05% 2,995,369
2016-08-16 2016-08-12 4.691 592,380 +34,650 0.05% 2,778,826
2016-08-15 2016-08-11 4.703 557,730 +13,199 0.05% 2,623,045
2016-08-10 2016-08-08 4.776 544,531 -89,099 0.05% 2,600,572
2016-08-09 2016-08-05 4.582 633,630 +90,749 0.05% 2,903,204
2016-08-05 2016-08-03 4.630 542,881 -36,299 0.05% 2,513,726
2016-08-04 2016-08-01 4.630 579,180 -41,250 0.05% 2,681,803
2016-07-28 2016-07-26 4.582 620,430 -98,999 0.05% 2,842,723
2016-07-27 2016-07-25 4.485 719,429 -39,600 0.06% 3,226,559
2016-07-25 2016-07-21 4.461 759,029 -26,399 0.06% 3,385,760
2016-07-22 2016-07-20 4.412 785,428 +23,099 0.07% 3,465,435
2016-07-14 2016-07-12 4.449 762,329 -37,949 0.06% 3,391,240
2016-07-12 2016-07-08 4.364 800,278 -33,000 0.07% 3,492,154
2016-07-08 2016-07-06 4.315 833,278 +62,699 0.07% 3,595,753
2016-07-05 2016-06-30 4.461 770,579 -8,249 0.07% 3,437,280
2016-07-04 2016-06-29 4.412 778,828 -24,750 0.07% 3,436,315
2016-06-30 2016-06-28 4.291 803,578 +24,750 0.07% 3,448,111
2016-06-28 2016-06-24 4.339 778,828 +6,599 0.07% 3,379,672
2016-06-27 2016-06-23 4.364 772,229 -8,249 0.07% 3,369,757
2016-06-23 2016-06-21 4.291 780,478 -34,650 0.07% 3,348,990
2016-06-20 2016-06-16 4.182 815,128 +36,300 0.07% 3,408,748
2016-06-15 2016-06-13 4.267 778,828 +24,749 0.07% 3,323,029
2016-06-14 2016-06-10 4.352 754,079 +16,500 0.06% 3,281,416
2016-06-13 2016-06-08 4.436 737,579 +74,250 0.06% 3,272,198
2016-06-10 2016-06-07 4.582 663,329 -34,650 0.06% 3,039,280
2016-06-08 2016-06-06 4.545 697,979 -16,500 0.06% 3,172,660
2016-06-06 2016-06-02 4.424 714,479 -41,250 0.06% 3,161,057
2016-06-03 2016-06-01 4.400 755,729 +41,250 0.06% 3,325,238
2016-06-01 2016-05-30 4.651 714,479 +18,018 0.06% 3,322,795
2016-05-31 2016-05-27 4.626 696,461 -8,042 0.06% 3,221,679
2016-05-17 2016-05-13 4.626 704,503 +24,126 0.06% 3,258,879
2016-05-13 2016-05-11 4.663 680,377 +33,775 0.06% 3,172,659
2016-05-12 2016-05-10 4.688 646,602 +48,252 0.06% 3,031,244
2016-05-10 2016-05-06 4.800 598,350 -1,609 0.05% 2,872,004
2016-05-09 2016-05-05 4.962 599,959 +804 0.05% 2,976,713
2016-05-04 2016-04-29 5.011 599,155 -256,535 0.05% 3,002,526
2016-05-03 2016-04-28 4.588 855,690 -197,831 0.07% 3,926,317
2016-04-29 2016-04-27 4.315 1,053,521 +128,670 0.09% 4,545,851
2016-04-28 2016-04-26 4.340 924,851 +136,712 0.08% 4,013,652
2016-04-26 2016-04-22 4.464 788,139 +93,286 0.07% 3,518,356
2016-04-25 2016-04-21 4.539 694,853 +48,251 0.06% 3,153,758
2016-04-18 2016-04-14 4.588 646,602 +33,776 0.06% 2,966,921
2016-04-15 2016-04-13 4.688 612,826 -55,489 0.05% 2,872,904
2016-04-14 2016-04-12 4.601 668,315 -15,279 0.06% 3,074,861
2016-04-11 2016-04-07 4.414 683,594 -104,545 0.06% 3,017,652
2016-04-08 2016-04-06 4.365 788,139 -209,088 0.07% 3,439,953
2016-04-07 2016-04-05 4.240 997,227 +48,251 0.09% 4,228,545
2016-04-06 2016-04-01 4.128 948,976 -120,628 0.08% 3,917,742
2016-04-05 2016-03-31 4.141 1,069,604 -159,230 0.09% 4,429,042
2016-04-01 2016-03-30 4.104 1,228,834 +102,936 0.11% 5,042,544
2016-03-31 2016-03-29 4.054 1,125,898 +8,042 0.10% 4,564,142
2016-03-30 2016-03-24 4.041 1,117,856 +40,210 0.10% 4,517,641
2016-03-29 2016-03-23 4.104 1,077,646 +201,047 0.09% 4,422,141
2016-03-23 2016-03-21 4.215 876,599 -217,131 0.08% 3,695,245
2016-03-22 2016-03-18 4.041 1,093,730 +88,461 0.10% 4,420,140
2016-03-21 2016-03-17 4.079 1,005,269 +64,335 0.09% 4,100,140
2016-03-18 2016-03-16 4.116 940,934 +8,042 0.08% 3,872,841
2016-03-17 2016-03-15 4.104 932,892 +184,963 0.08% 3,828,140
2016-03-16 2016-03-14 4.178 747,929 +32,167 0.06% 3,124,943
2016-03-15 2016-03-11 4.153 715,762 +32,168 0.06% 2,972,745
2016-03-11 2016-03-09 4.215 683,594 +136,712 0.06% 2,881,645
2016-03-09 2016-03-07 4.514 546,882 -1,367 0.05% 2,468,555
2016-02-24 2016-02-22 4.551 548,249 -32,168 0.05% 2,495,177
2016-02-22 2016-02-18 4.526 580,417 -16,084 0.05% 2,627,145
2016-02-19 2016-02-17 4.390 596,501 -80,418 0.05% 2,618,354
2016-02-18 2016-02-16 4.352 676,919 -112,587 0.06% 2,946,098
2016-02-12 2016-02-05 4.278 789,506 -33,776 0.07% 3,377,197
2016-02-11 2016-02-04 4.302 823,282 -104,544 0.07% 3,542,152
2016-02-04 2016-02-02 4.104 927,826 +1,298 0.08% 3,807,352
2016-02-03 2016-02-01 4.066 926,528 -16,084 0.08% 3,767,461
2016-02-02 2016-01-29 4.079 942,612 +8,042 0.08% 3,844,584
2016-02-01 2016-01-28 4.079 934,570 +120,628 0.08% 3,811,783
2016-01-15 2016-01-13 4.551 813,942 -804 0.07% 3,704,393
2016-01-14 2016-01-12 4.588 814,746 -80 0.07% 3,738,446
2015-12-17 2015-12-15 4.974 814,826 +16,083 0.07% 4,052,914
2015-12-16 2015-12-14 5.198 798,743 -144,753 0.07% 4,151,699
2015-12-15 2015-12-11 4.912 943,496 +402,093 0.08% 4,634,252
2015-12-03 2015-12-01 4.986 541,403 -40,209 0.05% 2,699,650
2015-12-01 2015-11-27 4.825 581,612 +40,209 0.05% 2,806,129
2015-11-25 2015-11-23 5.111 541,403 -16,083 0.05% 2,766,973
2015-11-23 2015-11-19 4.924 557,486 -8,042 0.05% 2,745,185
2015-11-19 2015-11-17 4.800 565,528 -24,126 0.05% 2,714,463
2015-11-17 2015-11-13 4.837 589,654 -40,209 0.05% 2,852,262
2015-11-16 2015-11-12 4.725 629,863 +48,251 0.05% 2,976,269
2015-11-06 2015-11-04 4.924 581,612 -24,126 0.05% 2,863,987
2015-11-04 2015-11-02 4.825 605,738 +24,126 0.05% 2,922,531
2015-11-03 2015-10-30 4.999 581,612 -64,335 0.05% 2,907,381
2015-10-30 2015-10-28 4.850 645,947 -16,084 0.06% 3,132,593
2015-10-27 2015-10-23 4.763 662,031 -32,167 0.06% 3,152,968
2015-10-26 2015-10-22 4.601 694,198 -23,724 0.06% 3,193,946
2015-10-23 2015-10-20 4.551 717,922 -48,251 0.06% 3,267,389
2015-10-20 2015-10-16 4.315 766,173 -24,126 0.07% 3,305,969
2015-10-19 2015-10-15 4.191 790,299 -109,369 0.07% 3,311,798
2015-10-16 2015-10-14 4.104 899,668 +40,209 0.08% 3,691,805
2015-09-30 2015-09-25 3.867 859,459 +69,160 0.07% 3,323,748
2015-09-29 2015-09-24 4.041 790,299 +32,168 0.07% 3,193,871
2015-09-25 2015-09-23 4.128 758,131 +24,125 0.07% 3,129,860
2015-09-24 2015-09-22 4.178 734,006 -45,034 0.06% 3,066,771
2015-09-22 2015-09-18 4.128 779,040 +965 0.07% 3,216,180
2015-09-21 2015-09-17 4.104 778,075 +8,042 0.07% 3,192,846
2015-09-17 2015-09-15 4.004 770,033 +16,084 0.07% 3,083,243
2015-09-11 2015-09-09 4.041 753,949 -24,126 0.07% 3,046,968
2015-08-31 2015-08-27 3.954 778,075 -24,045 0.07% 3,076,742
2015-08-28 2015-08-26 3.718 802,120 -193,005 0.07% 2,982,312
2015-08-25 2015-08-21 4.079 995,125 +297,549 0.09% 4,058,766
2015-08-21 2015-08-19 4.501 697,576 +16,084 0.06% 3,140,094
2015-08-19 2015-08-17 4.638 681,492 +12,867 0.06% 3,160,910
2015-08-12 2015-08-10 5.136 668,625 +965 0.06% 3,433,801
2015-08-05 2015-08-03 4.763 667,660 -72,377 0.06% 3,179,777
2015-08-03 2015-07-30 4.588 740,037 +72,377 0.06% 3,395,645
2015-07-21 2015-07-17 4.912 667,660 -24,126 0.06% 3,279,404
2015-07-16 2015-07-14 4.800 691,786 +8,042 0.06% 3,320,485
2015-07-14 2015-07-10 4.676 683,744 -72,377 0.06% 3,196,862
2015-07-08 2015-07-06 4.452 756,121 +104,545 0.07% 3,366,021
2015-07-07 2015-07-03 4.850 651,576 +8,042 0.06% 3,159,892
2015-06-30 2015-06-26 5.496 643,534 +16,083 0.06% 3,537,010
2015-06-29 2015-06-25 5.770 627,451 -112,586 0.05% 3,620,265
2015-06-26 2015-06-24 5.695 740,037 +24,126 0.06% 4,214,649
2015-06-24 2015-06-22 5.683 715,911 +112,586 0.06% 4,068,345
2015-06-22 2015-06-18 5.782 603,325 -6,434 0.05% 3,488,565
2015-06-18 2015-06-16 5.583 609,759 +184,964 0.05% 3,404,451
2015-06-17 2015-06-15 6.093 424,795 -80,419 0.04% 2,588,320
2015-06-16 2015-06-12 5.844 505,214 -2,110 0.04% 2,952,676
2015-06-15 2015-06-11 5.869 507,324 +804 0.04% 2,977,624
2015-06-11 2015-06-09 5.894 506,520 +104,544 0.04% 2,985,503
2015-06-09 2015-06-05 6.280 401,976 -217,130 0.03% 2,524,260
2015-06-08 2015-06-04 6.056 619,106 +40,209 0.05% 3,749,182
2015-06-05 2015-06-03 6.310 578,897 +228,389 0.05% 3,652,672
2015-06-04 2015-06-02 6.511 350,508 +4,434 0.03% 2,282,234
2015-06-03 2015-06-01 6.650 346,074 -23,820 0.03% 2,301,307
2015-06-01 2015-05-28 6.234 369,894 +55,581 0.03% 2,305,972
2015-05-28 2015-05-26 6.423 314,313 -15,880 0.03% 2,018,850
2015-05-20 2015-05-18 6.398 330,193 -41,289 0.03% 2,112,531
2015-05-15 2015-05-13 6.322 371,482 -79,401 0.03% 2,348,622
2015-05-12 2015-05-08 6.209 450,883 -92,106 0.04% 2,799,512
2015-05-11 2015-05-07 5.919 542,989 +39,701 0.05% 3,214,108
2015-05-08 2015-05-06 6.171 503,288 +50,816 0.04% 3,105,877
2015-05-07 2015-05-05 6.385 452,472 +55,582 0.04% 2,889,158
2015-05-06 2015-05-04 6.776 396,890 -71,462 0.03% 2,689,206
2015-05-05 2015-04-30 6.486 468,352 +25,409 0.04% 3,037,744
2015-04-30 2015-04-28 6.385 442,943 -33,349 0.04% 2,828,313
2015-04-29 2015-04-27 6.347 476,292 -45,646 0.04% 3,023,259
2015-04-28 2015-04-24 5.982 521,938 +64,315 0.05% 3,122,368
2015-04-27 2015-04-23 6.121 457,623 +7,940 0.04% 2,801,017
2015-04-24 2015-04-22 6.222 449,683 -79,401 0.04% 2,797,725
2015-04-23 2015-04-21 5.995 529,084 +77,813 0.05% 3,171,781
2015-04-22 2015-04-20 6.083 451,271 -30,967 0.04% 2,745,087
2015-04-21 2015-04-17 6.499 482,238 -252,496 0.04% 3,133,883
2015-04-20 2015-04-16 5.781 734,734 -55,581 0.06% 4,247,315
2015-04-17 2015-04-15 5.592 790,315 +115,926 0.07% 4,419,313
2015-04-16 2015-04-14 5.541 674,389 +58,757 0.06% 3,737,100
2015-04-15 2015-04-13 5.756 615,632 -134,982 0.05% 3,543,309
2015-04-14 2015-04-10 5.340 750,614 -80,990 0.07% 4,008,244
2015-04-13 2015-04-09 5.176 831,604 +135,777 0.07% 4,304,572
2015-04-10 2015-04-08 5.189 695,827 -29,379 0.06% 3,610,523
2015-04-09 2015-04-02 4.773 725,206 +7,940 0.06% 3,461,563
2015-04-02 2015-03-31 4.534 717,266 +32,555 0.06% 3,252,029
2015-03-30 2015-03-26 4.572 684,711 +7,940 0.06% 3,130,297
2015-03-26 2015-03-24 4.849 676,771 -98,458 0.06% 3,281,513
2015-03-24 2015-03-20 4.887 775,229 -23,820 0.07% 3,788,204
2015-03-19 2015-03-17 4.899 799,049 -41,289 0.07% 3,914,665
2015-03-18 2015-03-16 4.811 840,338 -31,761 0.07% 4,042,862
2015-03-11 2015-03-09 4.735 872,099 +31,761 0.08% 4,129,764
2015-03-10 2015-03-06 4.786 840,338 +82,577 0.07% 4,021,696
2015-03-06 2015-03-04 4.836 757,761 +41,289 0.07% 3,664,672
2015-03-04 2015-03-02 4.937 716,472 -39,701 0.06% 3,537,178
2015-03-03 2015-02-27 4.950 756,173 -42,876 0.07% 3,742,703
2015-02-27 2015-02-25 4.937 799,049 -23,821 0.07% 3,944,855
2015-02-26 2015-02-24 4.962 822,870 -30,172 0.07% 4,083,185
2015-02-23 2015-02-16 4.824 853,042 +87,341 0.08% 4,114,725
2015-02-16 2015-02-12 4.937 765,701 -42,876 0.07% 3,780,218
2015-02-13 2015-02-11 4.824 808,577 -1,588 0.07% 3,900,244
2015-02-12 2015-02-10 4.836 810,165 -91,312 0.07% 3,918,107
2015-02-10 2015-02-06 4.786 901,477 +166,743 0.08% 4,314,295
2015-02-06 2015-02-04 4.861 734,734 -103,222 0.06% 3,571,816
2015-02-05 2015-02-03 4.836 837,956 +103,222 0.07% 4,052,509
2015-02-04 2015-02-02 4.849 734,734 +103,222 0.06% 3,562,562
2015-02-02 2015-01-29 5.101 631,512 -142,923 0.06% 3,221,130
2015-01-28 2015-01-26 4.912 774,435 -69,873 0.07% 3,803,831
2015-01-27 2015-01-23 4.836 844,308 -31,761 0.07% 4,083,229
2015-01-21 2015-01-19 4.761 876,069 +179,448 0.08% 4,170,630
2015-01-20 2015-01-16 5.038 696,621 -79,402 0.06% 3,509,362
2015-01-19 2015-01-15 4.836 776,023 +31,761 0.07% 3,752,990
2015-01-16 2015-01-14 4.874 744,262 -39,701 0.07% 3,627,508
2015-01-13 2015-01-09 4.710 783,963 +95,282 0.07% 3,692,655
2015-01-12 2015-01-08 4.937 688,681 +39,700 0.06% 3,399,975
2015-01-08 2015-01-06 4.950 648,981 +7,941 0.06% 3,212,152
2015-01-07 2015-01-05 5.013 641,040 -71,462 0.06% 3,213,215
2015-01-06 2015-01-02 4.824 712,502 -23,820 0.06% 3,436,817
2015-01-05 2014-12-31 4.748 736,322 +79,401 0.06% 3,496,075
2014-12-29 2014-12-22 4.811 656,921 +87,342 0.06% 3,160,444
2014-12-22 2014-12-18 4.609 569,579 -103,222 0.05% 2,625,468
2014-12-18 2014-12-16 4.597 672,801 +55,581 0.06% 3,092,795
2014-12-17 2014-12-15 4.622 617,220 -79,401 0.05% 2,852,842
2014-12-16 2014-12-12 4.458 696,621 -23,821 0.06% 3,105,785
2014-12-15 2014-12-11 4.408 720,442 +158,803 0.06% 3,175,694
2014-12-11 2014-12-09 4.383 561,639 -31,761 0.05% 2,461,547
2014-12-10 2014-12-08 4.295 593,400 -39,700 0.05% 2,548,435
2014-12-09 2014-12-05 4.320 633,100 -23,821 0.06% 2,734,878
2014-12-02 2014-11-28 4.219 656,921 -20,644 0.06% 2,771,594
2014-11-28 2014-11-26 4.194 677,565 +11,116 0.06% 2,841,625
2014-11-26 2014-11-24 4.169 666,449 -23,820 0.06% 2,778,219
2014-11-17 2014-11-13 4.332 690,269 -23,821 0.06% 2,990,532
2014-11-12 2014-11-10 4.257 714,090 -65,109 0.06% 3,039,774
2014-11-07 2014-11-05 4.030 779,199 +63,521 0.07% 3,140,292
2014-11-03 2014-10-30 4.232 715,678 -71,461 0.06% 3,028,507
2014-10-23 2014-10-21 3.929 787,139 -269,965 0.07% 3,092,984
2014-10-21 2014-10-17 3.879 1,057,104 +1,588 0.09% 4,100,530
2014-10-20 2014-10-16 3.866 1,055,516 +66,697 0.09% 4,081,077
2014-10-14 2014-10-10 3.967 988,819 -31,760 0.09% 3,922,825
2014-10-13 2014-10-09 4.030 1,020,579 -39,701 0.09% 4,113,090
2014-10-09 2014-10-07 3.955 1,060,280 -134,982 0.09% 4,192,971
2014-10-08 2014-10-06 3.879 1,195,262 -9,529 0.11% 4,636,448
2014-10-07 2014-10-03 3.854 1,204,791 +15,881 0.11% 4,643,065
2014-10-06 2014-09-30 3.866 1,188,910 -55,581 0.10% 4,596,835
2014-09-26 2014-09-24 3.917 1,244,491 -71,462 0.11% 4,874,429
2014-09-25 2014-09-23 3.803 1,315,953 +15,881 0.12% 5,005,171
2014-09-23 2014-09-19 3.892 1,300,072 +80,989 0.11% 5,059,382
2014-09-22 2014-09-18 3.917 1,219,083 +31,761 0.11% 4,774,911
2014-09-19 2014-09-17 3.892 1,187,322 +120,690 0.10% 4,620,602
2014-09-17 2014-09-15 3.904 1,066,632 +15,880 0.09% 4,164,357
2014-09-16 2014-09-12 3.942 1,050,752 +85,754 0.09% 4,142,058
2014-09-12 2014-09-10 3.942 964,998 +87,341 0.08% 3,804,016
2014-09-11 2014-09-08 4.043 877,657 +9,528 0.08% 3,548,146
2014-09-10 2014-09-05 4.018 868,129 +23,821 0.08% 3,487,760
2014-09-08 2014-09-04 4.081 844,308 -23,821 0.07% 3,445,224
2014-09-05 2014-09-03 4.030 868,129 -79,401 0.08% 3,498,693
2014-08-27 2014-08-25 4.018 947,530 +20,644 0.08% 3,806,758
2014-08-26 2014-08-22 4.081 926,886 +58,757 0.08% 3,782,186
2014-08-25 2014-08-21 4.169 868,129 +39,701 0.08% 3,618,961
2014-08-08 2014-08-06 4.484 828,428 -138,158 0.07% 3,714,295
2014-08-07 2014-08-05 4.307 966,586 -23,821 0.09% 4,163,305
2014-08-05 2014-08-01 3.929 990,407 +3,176 0.09% 3,891,705
2014-08-04 2014-07-31 3.955 987,231 -39,700 0.09% 3,904,092
2014-07-29 2014-07-25 3.816 1,026,931 +7,940 0.09% 3,918,822
2014-07-28 2014-07-24 3.879 1,018,991 -7,940 0.09% 3,952,689
2014-07-18 2014-07-16 3.715 1,026,931 +16,674 0.09% 3,815,354
2014-07-17 2014-07-15 3.690 1,010,257 -23,821 0.09% 3,727,959
2014-07-16 2014-07-14 3.652 1,034,078 -39,700 0.09% 3,776,791
2014-07-11 2014-07-09 3.602 1,073,778 +47,641 0.09% 3,867,694
2014-07-10 2014-07-08 3.652 1,026,137 +7,940 0.09% 3,747,787
2014-07-04 2014-07-02 3.766 1,018,197 -15,881 0.09% 3,834,199
2014-06-30 2014-06-26 3.589 1,034,078 -31,760 0.09% 3,711,673
2014-06-24 2014-06-20 3.526 1,065,838 +23,820 0.09% 3,758,554
2014-06-16 2014-06-12 3.552 1,042,018 +23,821 0.09% 3,700,803
2014-06-05 2014-06-03 3.872 1,018,197 -7,940 0.09% 3,942,018
2014-06-04 2014-05-30 3.819 1,026,137 -26,629 0.09% 3,919,253
2014-05-26 2014-05-22 3.650 1,052,766 -230,139 0.10% 3,842,556
2014-05-23 2014-05-21 3.637 1,282,905 +61,370 0.12% 4,665,831
2014-05-21 2014-05-19 3.689 1,221,535 +23,014 0.11% 4,506,326
2014-05-20 2014-05-16 3.741 1,198,521 +15,343 0.11% 4,483,920
2014-04-30 2014-04-28 3.741 1,183,178 +153,426 0.11% 4,426,518
2014-04-29 2014-04-25 4.002 1,029,752 +76,713 0.09% 4,120,988
2014-04-28 2014-04-24 4.276 953,039 +191,783 0.09% 4,074,880
2014-04-22 2014-04-16 4.458 761,256 -35,288 0.07% 3,393,807
2014-04-11 2014-04-09 4.419 796,544 -38,356 0.07% 3,519,977
2014-04-10 2014-04-08 4.341 834,900 +15,342 0.08% 3,624,174
2014-04-09 2014-04-07 4.341 819,558 +38,357 0.07% 3,557,576
2014-04-07 2014-04-03 4.354 781,201 -38,357 0.07% 3,401,258
2014-04-04 2014-04-02 4.484 819,558 -130,412 0.07% 3,675,094
2014-04-03 2014-04-01 4.250 949,970 +15,342 0.09% 4,036,991
2014-04-02 2014-03-31 4.276 934,628 +61,371 0.09% 3,996,161
2014-04-01 2014-03-28 4.341 873,257 -23,014 0.08% 3,790,675
2014-03-31 2014-03-27 4.354 896,271 +61,371 0.08% 3,902,259
2014-03-28 2014-03-26 4.367 834,900 -19,946 0.08% 3,645,940
2014-03-27 2014-03-25 4.341 854,846 +38,357 0.08% 3,710,756
2014-03-26 2014-03-24 4.471 816,489 -12,274 0.07% 3,650,688
2014-03-24 2014-03-20 4.406 828,763 -110,467 0.08% 3,651,551
2014-03-21 2014-03-19 4.210 939,230 +7,671 0.09% 3,954,620
2014-03-17 2014-03-13 4.250 931,559 -1,534 0.08% 3,958,752
2014-03-14 2014-03-12 4.276 933,093 +116,412 0.08% 3,989,597
2014-03-13 2014-03-11 4.380 816,681 -39,891 0.07% 3,577,025
2014-03-12 2014-03-10 4.367 856,572 +69,042 0.08% 3,740,580
2014-03-06 2014-03-04 4.602 787,530 -39,891 0.07% 3,623,866
2014-03-05 2014-03-03 4.562 827,421 -40,965 0.08% 3,775,069
2014-03-04 2014-02-28 4.589 868,386 -15,342 0.08% 3,984,610
2014-03-03 2014-02-27 4.549 883,728 +41,425 0.08% 4,020,447
2014-02-28 2014-02-26 4.562 842,303 -27,617 0.08% 3,842,967
2014-02-26 2014-02-24 4.497 869,920 +27,617 0.08% 3,912,269
2014-02-18 2014-02-14 4.797 842,303 -122,741 0.08% 4,040,606
2014-02-17 2014-02-13 4.419 965,044 +23,014 0.09% 4,264,588
2014-02-13 2014-02-11 4.406 942,030 -46,028 0.09% 4,150,608
2014-01-28 2014-01-24 4.315 988,058 -38,357 0.09% 4,263,249
2014-01-27 2014-01-23 4.341 1,026,415 -69,042 0.09% 4,455,511
2014-01-24 2014-01-22 4.041 1,095,457 +41,425 0.10% 4,426,774
2014-01-20 2014-01-16 4.080 1,054,032 -145,754 0.10% 4,300,594
2014-01-17 2014-01-15 4.080 1,199,786 +128,878 0.11% 4,895,290
2014-01-16 2014-01-14 4.328 1,070,908 -38,357 0.10% 4,634,688
2014-01-15 2014-01-13 4.354 1,109,265 +38,357 0.10% 4,829,610
2014-01-13 2014-01-09 4.328 1,070,908 +53,699 0.10% 4,634,688
2014-01-09 2014-01-07 4.523 1,017,209 -38,357 0.09% 4,601,188
2014-01-08 2014-01-06 4.471 1,055,566 +84,385 0.10% 4,719,650
2014-01-07 2014-01-03 4.797 971,181 -14,576 0.09% 4,658,845
2014-01-03 2013-12-31 4.680 985,757 -50,630 0.09% 4,613,119
2014-01-02 2013-12-27 4.667 1,036,387 -12,275 0.09% 4,836,546
2013-12-30 2013-12-24 4.745 1,048,662 -26,082 0.10% 4,975,849
2013-12-27 2013-12-20 4.654 1,074,744 +46,028 0.10% 5,001,538
2013-12-19 2013-12-17 4.667 1,028,716 -23,014 0.09% 4,800,747
2013-12-18 2013-12-16 4.536 1,051,730 -38,357 0.10% 4,771,048
2013-12-17 2013-12-13 4.302 1,090,087 +36,823 0.10% 4,689,272
2013-12-16 2013-12-12 4.419 1,053,264 +39,123 0.10% 4,654,438
2013-12-12 2013-12-10 4.680 1,014,141 +38,357 0.09% 4,745,949
2013-12-06 2013-12-04 4.901 975,784 +130,412 0.09% 4,782,686
2013-12-05 2013-12-03 5.006 845,372 +61,371 0.08% 4,231,646
2013-12-04 2013-12-02 5.097 784,001 -61,371 0.07% 3,995,983
2013-12-03 2013-11-29 4.980 845,372 +61,371 0.08% 4,209,607
2013-11-29 2013-11-27 5.149 784,001 +38,356 0.07% 4,036,863
2013-11-28 2013-11-26 5.149 745,645 +23,014 0.07% 3,839,366
2013-11-27 2013-11-25 5.201 722,631 +13,809 0.07% 3,758,545
2013-11-20 2013-11-18 5.345 708,822 -768 0.06% 3,788,361
2013-11-19 2013-11-15 5.305 709,590 +768 0.06% 3,764,716
2013-11-18 2013-11-14 5.292 708,822 -15,343 0.06% 3,751,401
2013-11-13 2013-11-11 5.201 724,165 +15,343 0.07% 3,766,524
2013-11-12 2013-11-08 5.227 708,822 +15,342 0.06% 3,705,202
2013-11-11 2013-11-07 5.345 693,480 -15,342 0.06% 3,706,364
2013-10-30 2013-10-28 5.358 708,822 -30,686 0.06% 3,797,601
2013-10-29 2013-10-25 5.123 739,508 +30,686 0.07% 3,788,486
2013-10-28 2013-10-24 5.305 708,822 +53,699 0.06% 3,760,641
2013-10-17 2013-10-15 5.631 655,123 -23,014 0.06% 3,689,240
2013-10-15 2013-10-10 5.527 678,137 -53,699 0.06% 3,748,121
2013-10-08 2013-10-04 5.371 731,836 -46,028 0.07% 3,930,441
2013-09-25 2013-09-23 5.462 777,864 -44,494 0.07% 4,248,621
2013-09-19 2013-09-17 5.214 822,358 +7,671 0.07% 4,287,965
2013-09-16 2013-09-12 5.162 814,687 +115,070 0.07% 4,205,487
2013-09-13 2013-09-11 5.384 699,617 -23,014 0.06% 3,766,524
2013-09-12 2013-09-10 5.410 722,631 -23,014 0.07% 3,909,264
2013-09-11 2013-09-09 5.371 745,645 -15,342 0.07% 4,004,604
2013-09-10 2013-09-06 5.397 760,987 -30,686 0.07% 4,106,841
2013-09-09 2013-09-05 5.227 791,673 -21,479 0.07% 4,138,286
2013-09-05 2013-09-03 5.188 813,152 -42,960 0.07% 4,218,763
2013-08-28 2013-08-26 4.888 856,112 -23,014 0.08% 4,184,968
2013-08-23 2013-08-21 4.641 879,126 +959 0.08% 4,079,730
2013-08-22 2013-08-20 4.602 878,167 -13,808 0.08% 4,040,937
2013-08-19 2013-08-15 4.510 891,975 -23,014 0.08% 4,023,084
2013-08-15 2013-08-12 4.445 914,989 +23,014 0.08% 4,067,247
2013-08-12 2013-08-08 4.510 891,975 +15,343 0.08% 4,023,084
2013-08-06 2013-08-02 4.732 876,632 -23,014 0.08% 4,148,148
2013-08-05 2013-08-01 4.628 899,646 -38,357 0.08% 4,163,229
2013-08-02 2013-07-31 4.484 938,003 -38,356 0.09% 4,206,230
2013-07-29 2013-07-25 4.589 976,359 -23,014 0.09% 4,480,046
2013-07-15 2013-07-11 4.132 999,373 -15,343 0.09% 4,129,687
2013-07-10 2013-07-08 4.054 1,014,716 +15,343 0.09% 4,113,724
2013-07-09 2013-07-05 4.184 999,373 -23,014 0.09% 4,181,797
2013-07-08 2013-07-04 3.976 1,022,387 +15,342 0.09% 4,064,859
2013-07-05 2013-07-03 3.950 1,007,045 -15,342 0.09% 3,977,606
2013-06-27 2013-06-25 3.806 1,022,387 +23,014 0.09% 3,891,602
2013-06-24 2013-06-20 4.237 999,373 +76,713 0.09% 4,233,907
2013-06-20 2013-06-18 4.536 922,660 -127,344 0.08% 4,185,537
2013-06-18 2013-06-14 4.302 1,050,004 -3,069 0.10% 4,516,845
2013-06-17 2013-06-13 4.250 1,053,073 +30,686 0.10% 4,475,137
2013-06-14 2013-06-11 4.510 1,022,387 -92,056 0.09% 4,611,282
2013-06-13 2013-06-10 4.341 1,114,443 +30,685 0.10% 4,837,627
2013-06-07 2013-06-05 4.406 1,083,758 +15,343 0.10% 4,775,065
2013-06-06 2013-06-04 4.615 1,068,415 -15,343 0.10% 4,930,302
2013-06-05 2013-06-03 4.445 1,083,758 +15,343 0.10% 4,817,448
2013-05-28 2013-05-24 4.762 1,068,415 +15,342 0.10% 5,087,824
2013-05-27 2013-05-23 4.869 1,053,073 +52,086 0.10% 5,127,773
2013-05-21 2013-05-16 5.111 1,000,987 +16,400 0.09% 5,115,842
2013-05-13 2013-05-09 5.151 984,587 +22,365 0.09% 5,071,647
2013-05-07 2013-05-03 5.138 962,222 -1,491 0.09% 4,943,537
2013-05-03 2013-04-30 5.245 963,713 +745 0.09% 5,054,616
2013-04-26 2013-04-24 5.111 962,968 +14,910 0.09% 4,921,535
2013-04-24 2013-04-22 5.191 948,058 -14,910 0.09% 4,921,637
2013-04-23 2013-04-19 5.218 962,968 -82,003 0.09% 5,024,874
2013-04-22 2013-04-18 4.869 1,044,971 -14,909 0.10% 5,088,322
2013-04-11 2013-04-09 4.923 1,059,880 -14,910 0.10% 5,217,789
2013-04-10 2013-04-08 4.708 1,074,790 -14,909 0.10% 5,060,512
2013-04-09 2013-04-05 4.695 1,089,699 +44,728 0.10% 5,116,092
2013-04-05 2013-04-02 4.950 1,044,971 +44,729 0.10% 5,172,426
2013-04-03 2013-03-28 5.097 1,000,242 +52,184 0.09% 5,098,617
2013-03-28 2013-03-26 5.218 948,058 +14,910 0.09% 4,947,072
2013-03-27 2013-03-25 5.392 933,148 +14,909 0.09% 5,031,996
2013-03-26 2013-03-22 5.567 918,239 -22,364 0.09% 5,111,726
2013-03-15 2013-03-13 5.245 940,603 -7,455 0.09% 4,933,406
2013-03-14 2013-03-12 5.285 948,058 +14,910 0.09% 5,010,659
2013-03-13 2013-03-11 5.553 933,148 -44,729 0.09% 5,182,205
2013-03-08 2013-03-06 5.460 977,877 -111,822 0.09% 5,338,784
2013-03-07 2013-03-05 5.111 1,089,699 +7,454 0.10% 5,569,231
2013-03-06 2013-03-04 5.071 1,082,245 -37,274 0.10% 5,487,583
2013-03-04 2013-02-28 4.977 1,119,519 -22,364 0.10% 5,571,461
2013-02-27 2013-02-25 4.843 1,141,883 -1,491 0.11% 5,529,585
2013-02-26 2013-02-22 4.762 1,143,374 +1,491 0.11% 5,444,781
2013-02-22 2013-02-20 4.977 1,141,883 -37,274 0.11% 5,682,759
2013-02-21 2013-02-19 4.936 1,179,157 -89,458 0.11% 5,820,807
2013-02-20 2013-02-18 4.427 1,268,615 -7,455 0.12% 5,615,747
2013-02-19 2013-02-15 4.386 1,276,070 +7,455 0.12% 5,597,395
2013-02-08 2013-02-06 4.507 1,268,615 -21,619 0.12% 5,717,851
2013-02-06 2013-02-04 4.722 1,290,234 -28,328 0.12% 6,092,210
2013-02-05 2013-02-01 4.561 1,318,562 +8,200 0.12% 6,013,720
2013-01-21 2013-01-17 4.373 1,310,362 -93,185 0.12% 5,730,237
2013-01-18 2013-01-16 4.239 1,403,547 +93,931 0.13% 5,949,463
2013-01-17 2013-01-15 4.346 1,309,616 -7,455 0.12% 5,691,840
2013-01-16 2013-01-14 4.400 1,317,071 -52,184 0.12% 5,794,911
2013-01-14 2013-01-10 4.239 1,369,255 -37,274 0.13% 5,804,103
2013-01-07 2013-01-03 4.105 1,406,529 -37,274 0.13% 5,773,429
2013-01-04 2013-01-02 4.051 1,443,803 -14,909 0.14% 5,848,959
2013-01-03 2012-12-31 4.132 1,458,712 -37,274 0.14% 6,026,761
2012-12-28 2012-12-24 4.038 1,495,986 -14,910 0.14% 6,040,289
2012-12-11 2012-12-07 3.447 1,510,896 +14,910 0.14% 5,208,725
2012-10-15 2012-10-11 3.608 1,495,986 -7,455 0.14% 5,398,132
2012-10-04 2012-09-28 3.367 1,503,441 -14,910 0.14% 5,062,020
2012-08-09 2012-08-07 3.193 1,518,351 +14,910 0.14% 4,847,445
2012-07-06 2012-07-04 3.286 1,503,441 +164 0.14% 4,941,015
2012-06-21 2012-06-19 3.233 1,503,277 +7,455 0.14% 4,859,815
2012-05-24 2012-05-22 3.879 1,495,822 +68,119 0.14% 5,802,228
2012-05-23 2012-05-21 3.767 1,427,703 +7,115 0.14% 5,377,476
2012-05-21 2012-05-17 3.696 1,420,588 -106,729 0.14% 5,250,851
2012-05-16 2012-05-14 3.710 1,527,317 +35,576 0.15% 5,666,814
2012-05-14 2012-05-10 3.767 1,491,741 +14,231 0.15% 5,618,677
2012-05-11 2012-05-09 3.823 1,477,510 +14,230 0.15% 5,648,136
2012-05-10 2012-05-08 3.879 1,463,280 +13,242 0.14% 5,675,999
2012-05-09 2012-05-07 3.921 1,450,038 +56,923 0.14% 5,685,772
2012-05-02 2012-04-27 4.076 1,393,115 +106,729 0.14% 5,677,940
2012-04-24 2012-04-20 4.244 1,286,386 -35,576 0.13% 5,459,892
2012-04-23 2012-04-19 4.146 1,321,962 +35,576 0.13% 5,480,836
2012-04-16 2012-04-12 4.188 1,286,386 -34,217 0.13% 5,387,576
2012-04-13 2012-04-11 4.146 1,320,603 +35,577 0.13% 5,475,202
2012-04-03 2012-03-30 4.244 1,285,026 +21,346 0.13% 5,454,120
2012-03-30 2012-03-28 4.329 1,263,680 -21,346 0.12% 5,470,080
2012-03-23 2012-03-21 4.118 1,285,026 +21,346 0.13% 5,291,580
2012-03-16 2012-03-14 4.202 1,263,680 -14,231 0.12% 5,310,240
2012-03-06 2012-03-02 4.244 1,277,911 -498 0.13% 5,423,921
2012-02-15 2012-02-13 4.174 1,278,409 -7,116 0.13% 5,336,200
2011-12-23 2011-12-21 3.935 1,285,525 -42,692 0.13% 5,058,764
2011-12-20 2011-12-16 3.837 1,328,217 +17,077 0.13% 5,096,095
2011-12-19 2011-12-15 3.781 1,311,140 -71,153 0.13% 4,956,866
2011-11-17 2011-11-15 3.921 1,382,293 -7,115 0.14% 5,420,135
2011-10-21 2011-10-19 3.556 1,389,408 -105 0.14% 4,940,332
2011-10-19 2011-10-17 3.556 1,389,513 +7,115 0.14% 4,940,705
2011-10-12 2011-10-10 3.162 1,382,398 +604 0.14% 4,371,409
2011-09-08 2011-09-06 3.809 1,381,794 -14,333 0.14% 5,262,819
2011-08-22 2011-08-18 3.935 1,396,127 +7,115 0.14% 5,494,002
2011-08-12 2011-08-10 3.823 1,389,012 -1,423 0.14% 5,309,831
2011-08-11 2011-08-09 3.851 1,390,435 +711 0.14% 5,354,354
2011-08-03 2011-08-01 4.258 1,389,724 +712 0.14% 5,918,028
2011-08-02 2011-07-29 4.287 1,389,012 -85,384 0.14% 5,954,039
2011-08-01 2011-07-28 4.301 1,474,396 -1,423 0.14% 6,340,761
2011-07-29 2011-07-27 4.315 1,475,819 +712 0.14% 6,367,622
2011-07-27 2011-07-25 4.230 1,475,107 +184,998 0.14% 6,240,162
2011-06-28 2011-06-24 4.540 1,290,109 -42,692 0.13% 5,856,454
2011-06-27 2011-06-23 4.455 1,332,801 +21,346 0.13% 5,937,866
2011-06-23 2011-06-21 4.540 1,311,455 -34,154 0.13% 5,953,354
2011-06-22 2011-06-20 4.413 1,345,609 +21,346 0.13% 5,938,194
2011-06-21 2011-06-17 4.624 1,324,263 -106,729 0.13% 6,123,165
2011-06-20 2011-06-16 4.385 1,430,992 +49,807 0.14% 6,274,767
2011-06-16 2011-06-14 4.483 1,381,185 -21,346 0.14% 6,192,248
2011-06-13 2011-06-09 4.399 1,402,531 +21,346 0.14% 6,169,680
2011-06-03 2011-06-01 4.554 1,381,185 -71,153 0.14% 6,289,305
2011-06-01 2011-05-30 4.385 1,452,338 -71,154 0.14% 6,368,368
2011-05-31 2011-05-27 4.343 1,523,492 +118,115 0.15% 6,616,137
2011-05-30 2011-05-26 4.385 1,405,377 +21,346 0.14% 6,162,448
2011-05-27 2011-05-25 4.455 1,384,031 +39,845 0.14% 6,166,105
2011-05-23 2011-05-19 4.511 1,344,186 +54,077 0.13% 6,064,154
2011-05-11 2011-05-06 4.736 1,290,109 -96,769 0.13% 6,110,294
2011-05-06 2011-05-04 4.708 1,386,878 -150,087 0.14% 6,529,635
2011-05-05 2011-05-03 4.469 1,536,965 -42,692 0.15% 6,869,054
2011-04-29 2011-04-27 4.542 1,579,657 +28,461 0.16% 7,174,873
2011-04-28 2011-04-26 4.586 1,551,196 +67,404 0.15% 7,113,348
2011-04-26 2011-04-20 4.644 1,483,792 -34,346 0.15% 6,890,655
2011-04-20 2011-04-18 4.586 1,518,138 -13,738 0.15% 6,961,753
2011-04-07 2011-04-04 4.469 1,531,876 -1,374 0.16% 6,846,345
2011-04-06 2011-04-01 4.367 1,533,250 +687 0.16% 6,696,240
2011-03-30 2011-03-28 4.222 1,532,563 +6,869 0.16% 6,470,132
2011-03-09 2011-03-07 4.411 1,525,694 -12,364 0.16% 6,729,873
2011-02-28 2011-02-24 4.251 1,538,058 +12,364 0.16% 6,538,112
2011-02-24 2011-02-22 4.440 1,525,694 -12,364 0.16% 6,774,295
2011-02-16 2011-02-14 4.557 1,538,058 -8,243 0.16% 7,008,319
2011-02-15 2011-02-11 4.455 1,546,301 +14,388 0.16% 6,888,303
2011-02-14 2011-02-10 4.513 1,531,913 +13,739 0.16% 6,913,414
2011-02-10 2011-02-08 4.600 1,518,174 -89,299 0.15% 6,984,019
2011-02-08 2011-02-02 4.731 1,607,473 -13,739 0.16% 7,605,431
2011-02-07 2011-01-31 4.644 1,621,212 +13,739 0.16% 7,528,827
2011-01-31 2011-01-27 4.702 1,607,473 -1,374 0.16% 7,558,629
2011-01-28 2011-01-26 4.717 1,608,847 +687 0.16% 7,588,511
2011-01-27 2011-01-25 4.702 1,608,160 +6,869 0.16% 7,561,859
2011-01-24 2011-01-20 4.659 1,601,291 +20,607 0.16% 7,459,626
2011-01-21 2011-01-19 4.731 1,580,684 +13,739 0.16% 7,478,685
2011-01-20 2011-01-18 4.688 1,566,945 +13,738 0.16% 7,345,247
2011-01-18 2011-01-14 4.746 1,553,207 -54,953 0.16% 7,371,294
2011-01-17 2011-01-13 4.659 1,608,160 -645,701 0.16% 7,491,625
2011-01-14 2011-01-12 4.702 2,253,861 +41,973 0.23% 10,598,062
2011-01-12 2011-01-10 4.659 2,211,888 -41,215 0.22% 10,304,096
2011-01-10 2011-01-06 4.804 2,253,103 -75,561 0.23% 10,824,100
2010-12-30 2010-12-28 4.426 2,328,664 +13,739 0.24% 10,305,693
2010-12-21 2010-12-17 4.469 2,314,925 -206,075 0.24% 10,345,991
2010-12-17 2010-12-15 4.586 2,521,000 +13,738 0.26% 11,560,595
2010-12-15 2010-12-13 4.571 2,507,262 -138 0.26% 11,461,096
2010-12-13 2010-12-09 4.600 2,507,400 -1,374 0.26% 11,534,732
2010-12-10 2010-12-08 4.600 2,508,774 +14,425 0.26% 11,541,053
2010-12-08 2010-12-06 4.571 2,494,349 +13,738 0.25% 11,402,069
2010-12-07 2010-12-03 4.644 2,480,611 -13,738 0.25% 11,519,832
2010-12-03 2010-12-01 4.542 2,494,349 +27,477 0.25% 11,329,444
2010-11-23 2010-11-19 4.586 2,466,872 +109,906 0.25% 11,312,380
2010-11-22 2010-11-18 4.644 2,356,966 -33,659 0.24% 10,945,631
2010-11-19 2010-11-17 4.586 2,390,625 +34,346 0.24% 10,962,732
2010-11-18 2010-11-16 4.615 2,356,279 +13,738 0.24% 10,873,836
2010-11-17 2010-11-15 4.644 2,342,541 -35,719 0.24% 10,878,642
2010-11-16 2010-11-12 4.644 2,378,260 +55,640 0.24% 11,044,519
2010-11-15 2010-11-11 4.790 2,322,620 +20,165 0.24% 11,124,253
2010-11-12 2010-11-10 4.790 2,302,455 +103,037 0.23% 11,027,672
2010-11-11 2010-11-09 4.891 2,199,418 +41,215 0.22% 10,758,305
2010-11-10 2010-11-08 4.935 2,158,203 +34,346 0.22% 10,650,961
2010-11-08 2010-11-04 4.950 2,123,857 -13,738 0.22% 10,512,378
2010-11-05 2010-11-03 4.833 2,137,595 -20,608 0.22% 10,331,427
2010-11-04 2010-11-02 4.731 2,158,203 -30,224 0.22% 10,211,098
2010-11-03 2010-11-01 4.702 2,188,427 -6,869 0.22% 10,290,379
2010-11-01 2010-10-28 4.615 2,195,296 -226,682 0.22% 10,130,926
2010-10-29 2010-10-27 4.426 2,421,978 +20,607 0.25% 10,718,662
2010-10-28 2010-10-26 4.513 2,401,371 +687 0.24% 10,837,217
2010-10-26 2010-10-22 4.498 2,400,684 -6,869 0.24% 10,799,167
2010-10-25 2010-10-21 4.527 2,407,553 -137,383 0.24% 10,900,164
2010-10-20 2010-10-18 4.440 2,544,936 -20,608 0.26% 11,299,871
2010-10-19 2010-10-15 4.367 2,565,544 +32,972 0.26% 11,204,630
2010-10-18 2010-10-14 4.338 2,532,572 +41,215 0.26% 10,986,892
2010-10-15 2010-10-13 4.338 2,491,357 +75,509 0.25% 10,808,092
2010-10-13 2010-10-11 4.295 2,415,848 -254,159 0.25% 10,375,008
2010-10-11 2010-10-07 4.178 2,670,007 -20,607 0.27% 11,155,553
2010-10-07 2010-10-05 4.105 2,690,614 +20,607 0.27% 11,045,803
2010-10-06 2010-10-04 4.120 2,670,007 +109,907 0.27% 11,000,075
2010-10-05 2010-09-30 4.207 2,560,100 +70,065 0.26% 10,770,889
2010-10-04 2010-09-29 4.222 2,490,035 +20,607 0.25% 10,512,361
2010-09-30 2010-09-28 4.207 2,469,428 +82,430 0.25% 10,389,413
2010-09-29 2010-09-27 4.251 2,386,998 -6,869 0.24% 10,146,861
2010-09-28 2010-09-24 4.236 2,393,867 -373,682 0.24% 10,141,211
2010-09-27 2010-09-22 4.134 2,767,549 -20,607 0.28% 11,442,224
2010-09-21 2010-09-17 4.091 2,788,156 +19,233 0.28% 11,405,654
2010-09-20 2010-09-16 4.047 2,768,923 +41,215 0.28% 11,206,048
2010-09-17 2010-09-15 4.076 2,727,708 +41,215 0.28% 11,118,667
2010-09-16 2010-09-14 4.076 2,686,493 +42,273 0.27% 10,950,666
2010-09-15 2010-09-13 4.091 2,644,220 +89,357 0.27% 10,816,847
2010-09-14 2010-09-10 4.076 2,554,863 -13,052 0.26% 10,414,117
2010-09-10 2010-09-08 4.018 2,567,915 +82,430 0.26% 10,317,786
2010-09-09 2010-09-07 4.076 2,485,485 +61,822 0.25% 10,131,319
2010-09-08 2010-09-06 4.091 2,423,663 +82,430 0.25% 9,914,604
2010-08-27 2010-08-25 3.960 2,341,233 +20,608 0.24% 9,270,653
2010-08-26 2010-08-24 4.003 2,320,625 +20,607 0.24% 9,290,401
2010-08-25 2010-08-23 4.062 2,300,018 +20,608 0.23% 9,341,836
2010-08-18 2010-08-16 4.018 2,279,410 +20,607 0.23% 9,158,584
2010-08-16 2010-08-12 3.989 2,258,803 +20,608 0.23% 9,010,019
2010-08-13 2010-08-11 4.033 2,238,195 -179,574 0.23% 9,025,567
2010-08-12 2010-08-10 4.091 2,417,769 +20,608 0.25% 9,890,493
2010-08-06 2010-08-04 4.091 2,397,161 +82,429 0.24% 9,806,190
2010-08-05 2010-08-03 4.120 2,314,732 +50,832 0.24% 9,536,389
2010-08-04 2010-08-02 4.164 2,263,900 +20,608 0.23% 9,425,840
2010-07-30 2010-07-28 4.033 2,243,292 -34,346 0.23% 9,046,121
2010-07-21 2010-07-19 3.814 2,277,638 +20,607 0.23% 8,687,259
2010-07-15 2010-07-13 3.945 2,257,031 +854 0.23% 8,904,379
2010-07-14 2010-07-12 3.974 2,256,177 -20,608 0.23% 8,966,699
2010-07-06 2010-07-02 3.931 2,276,785 -381 0.23% 8,949,166
2010-07-02 2010-06-29 4.018 2,277,166 +13,738 0.23% 9,149,568
2010-06-28 2010-06-24 4.105 2,263,428 -13,738 0.23% 9,292,073
2010-06-17 2010-06-14 3.829 2,277,166 +687 0.23% 8,718,610
2010-06-15 2010-06-11 3.785 2,276,479 -1,083 0.23% 8,616,558
2010-06-04 2010-06-02 3.785 2,277,562 +34,346 0.23% 8,620,657
2010-05-25 2010-05-20 3.727 2,243,216 -6,869 0.23% 8,360,030
2010-05-19 2010-05-17 4.123 2,250,085 +92,958 0.23% 9,276,278
2010-05-17 2010-05-13 4.243 2,157,127 -1,329 0.23% 9,152,697
2010-05-14 2010-05-12 4.183 2,158,456 +1,675 0.23% 9,028,430
2010-05-11 2010-05-07 4.123 2,156,781 -19,938 0.23% 8,891,620
2010-04-29 2010-04-27 4.619 2,176,719 +33,231 0.23% 10,054,605
2010-04-27 2010-04-23 4.679 2,143,488 -6,646 0.23% 10,030,110
2010-04-23 2010-04-21 4.664 2,150,134 -66,463 0.23% 10,028,858
2010-04-22 2010-04-20 4.604 2,216,597 -6,646 0.23% 10,205,456
2010-04-21 2010-04-19 4.619 2,223,243 +39,877 0.23% 10,269,506
2010-04-20 2010-04-16 4.709 2,183,366 -6,646 0.23% 10,282,415
2010-04-16 2010-04-14 4.724 2,190,012 -13,292 0.23% 10,346,665
2010-04-15 2010-04-13 4.709 2,203,304 -13,499 0.23% 10,376,312
2010-04-13 2010-04-09 4.709 2,216,803 +13,292 0.23% 10,439,885
2010-04-07 2010-03-31 4.679 2,203,511 -39,877 0.23% 10,310,978
2010-04-01 2010-03-30 4.694 2,243,388 +19,938 0.24% 10,531,331
2010-03-31 2010-03-29 4.634 2,223,450 +7,976 0.23% 10,303,917
2010-03-30 2010-03-26 4.619 2,215,474 -6,646 0.23% 10,233,620
2010-03-26 2010-03-24 4.664 2,222,120 +13,292 0.23% 10,364,622
2010-03-24 2010-03-22 4.709 2,208,828 +19,939 0.23% 10,402,327
2010-03-19 2010-03-17 4.755 2,188,889 -13,293 0.23% 10,407,228
2010-03-18 2010-03-16 4.694 2,202,182 +13,293 0.23% 10,337,894
2010-03-15 2010-03-11 4.740 2,188,889 -32,507 0.23% 10,374,294
2010-03-12 2010-03-10 4.724 2,221,396 +19,939 0.23% 10,494,938
2010-03-11 2010-03-09 4.724 2,201,457 +19,938 0.23% 10,400,737
2010-03-10 2010-03-08 4.724 2,181,519 -33,231 0.23% 10,306,540
2010-03-09 2010-03-05 4.709 2,214,750 +146,217 0.23% 10,430,216
2010-03-02 2010-02-26 4.740 2,068,533 +6,647 0.22% 9,803,864
2010-02-25 2010-02-23 4.694 2,061,886 +6,646 0.22% 9,679,290
2010-02-24 2010-02-22 4.649 2,055,240 +6,646 0.22% 9,555,321
2010-02-23 2010-02-19 4.619 2,048,594 +13,293 0.22% 9,462,775
2010-02-18 2010-02-12 4.800 2,035,301 +6,646 0.21% 9,768,853
2010-02-17 2010-02-11 4.815 2,028,655 -471 0.21% 9,767,478
2010-02-12 2010-02-10 4.845 2,029,126 -9,969 0.21% 9,830,806
2010-02-09 2010-02-05 4.709 2,039,095 +26,585 0.21% 9,602,981
2010-02-08 2010-02-04 4.965 2,012,510 -26,585 0.21% 9,992,548
2010-02-04 2010-02-02 4.815 2,039,095 -1,329 0.21% 9,817,744
2010-02-02 2010-01-29 4.800 2,040,424 +392 0.21% 9,793,442
2010-01-29 2010-01-27 4.800 2,040,032 -33,231 0.21% 9,791,561
2010-01-28 2010-01-26 4.755 2,073,263 +39,877 0.22% 9,857,476
2010-01-26 2010-01-22 4.965 2,033,386 -33,231 0.21% 10,096,202
2010-01-22 2010-01-20 4.935 2,066,617 +106,340 0.22% 10,199,012
2010-01-21 2010-01-19 5.101 1,960,277 +33,231 0.21% 9,998,651
2010-01-20 2010-01-18 5.236 1,927,046 -139,571 0.20% 10,090,103
2010-01-19 2010-01-15 4.950 2,066,617 -13,293 0.22% 10,230,106
2010-01-18 2010-01-14 4.995 2,079,910 -86,401 0.22% 10,389,793
2010-01-15 2010-01-13 4.830 2,166,311 +58,473 0.23% 10,462,852
2010-01-14 2010-01-12 4.875 2,107,838 -46,524 0.22% 10,275,584
2010-01-13 2010-01-11 4.815 2,154,362 -26,585 0.23% 10,372,726
2010-01-12 2010-01-08 4.694 2,180,947 +39,877 0.23% 10,238,208
2010-01-11 2010-01-07 4.679 2,141,070 +199,388 0.23% 10,018,796
2010-01-08 2010-01-06 4.905 1,941,682 -66,463 0.20% 9,524,013
2010-01-07 2010-01-05 4.800 2,008,145 +34,152 0.21% 9,638,512
2010-01-04 2009-12-29 4.800 1,973,993 -41,207 0.21% 9,474,593
2009-12-29 2009-12-24 4.589 2,015,200 -33,231 0.21% 9,247,881
2009-12-28 2009-12-22 4.514 2,048,431 +39,877 0.22% 9,246,276
2009-12-23 2009-12-21 4.529 2,008,554 -19,938 0.21% 9,096,499
2009-12-22 2009-12-18 4.544 2,028,492 +19,938 0.21% 9,217,317
2009-12-21 2009-12-17 4.574 2,008,554 +39,878 0.21% 9,187,162
2009-12-18 2009-12-16 4.604 1,968,676 +43,865 0.21% 9,064,001
2009-12-16 2009-12-14 4.724 1,924,811 -26,585 0.20% 9,093,729
2009-12-15 2009-12-11 4.604 1,951,396 -478 0.21% 8,984,442
2009-12-14 2009-12-10 4.544 1,951,874 +19,939 0.21% 8,869,170
2009-12-10 2009-12-08 4.634 1,931,935 +6,646 0.20% 8,952,977
2009-12-09 2009-12-07 4.679 1,925,289 +19,939 0.20% 9,009,083
2009-12-08 2009-12-04 4.724 1,905,350 +86,401 0.20% 9,001,786
2009-12-07 2009-12-03 4.845 1,818,949 +3,988 0.19% 8,812,531
2009-12-04 2009-12-02 4.875 1,814,961 -29,510 0.19% 8,847,826
2009-12-03 2009-12-01 4.694 1,844,471 +39,878 0.19% 8,658,660
2009-12-01 2009-11-27 4.529 1,804,593 +46,523 0.19% 8,172,784
2009-11-30 2009-11-26 4.724 1,758,070 -228,630 0.18% 8,305,964
2009-11-26 2009-11-24 4.875 1,986,700 +19,939 0.21% 9,685,043
2009-11-25 2009-11-23 4.890 1,966,761 +73,108 0.21% 9,617,434
2009-11-24 2009-11-20 4.935 1,893,653 +53,170 0.20% 9,345,413
2009-11-23 2009-11-19 4.965 1,840,483 -33,231 0.19% 9,138,397
2009-11-20 2009-11-18 4.920 1,873,714 +106,340 0.20% 9,218,820
2009-11-18 2009-11-16 4.995 1,767,374 +191,411 0.19% 8,828,579
2009-11-17 2009-11-13 4.995 1,575,963 +54,499 0.17% 7,872,422
2009-11-16 2009-11-12 5.055 1,521,464 +152,864 0.16% 7,691,751
2009-11-13 2009-11-11 5.221 1,368,600 -278,695 0.14% 7,145,461
2009-11-12 2009-11-10 5.146 1,647,295 +26,585 0.17% 8,476,601
2009-11-11 2009-11-09 5.236 1,620,710 -1,329 0.17% 8,486,113
2009-11-10 2009-11-06 5.131 1,622,039 -19,274 0.17% 8,322,234
2009-11-09 2009-11-05 5.251 1,641,313 -37,219 0.17% 8,618,687
2009-11-06 2009-11-04 4.950 1,678,532 -26,585 0.18% 8,309,020
2009-11-02 2009-10-29 4.679 1,705,117 +19,939 0.18% 7,978,823
2009-10-30 2009-10-28 4.755 1,685,178 +6,646 0.18% 8,012,299
2009-10-29 2009-10-27 4.800 1,678,532 +19,939 0.18% 8,056,466
2009-10-28 2009-10-23 4.815 1,658,593 -1,330 0.17% 7,985,720
2009-10-27 2009-10-22 4.770 1,659,923 -8,214 0.17% 7,917,197
2009-10-23 2009-10-21 4.785 1,668,137 +33,231 0.18% 7,981,474
2009-10-20 2009-10-16 4.740 1,634,906 +19,939 0.17% 7,748,678
2009-10-19 2009-10-15 4.785 1,614,967 +19,938 0.17% 7,727,073
2009-10-15 2009-10-13 4.800 1,595,029 +1,159 0.17% 7,655,676
2009-10-14 2009-10-12 4.740 1,593,870 +19,607 0.17% 7,554,187
2009-10-13 2009-10-09 4.845 1,574,263 -71,780 0.17% 7,627,065
2009-10-07 2009-10-05 4.529 1,646,043 -664 0.17% 7,454,730
2009-09-30 2009-09-28 4.709 1,646,707 +33,231 0.17% 7,755,056
2009-09-29 2009-09-25 4.830 1,613,476 +57,158 0.17% 7,792,769
2009-09-28 2009-09-24 4.875 1,556,318 +29,243 0.16% 7,586,957
2009-09-25 2009-09-23 4.965 1,527,075 +19,939 0.16% 7,582,258
2009-09-24 2009-09-22 4.980 1,507,136 +69,121 0.16% 7,505,933
2009-09-23 2009-09-21 5.025 1,438,015 +9,304 0.15% 7,226,602
2009-09-21 2009-09-17 5.055 1,428,711 -81,084 0.15% 7,222,839
2009-09-18 2009-09-16 4.995 1,509,795 +41,022 0.16% 7,541,892
2009-09-17 2009-09-15 4.965 1,468,773 +50,511 0.15% 7,292,776
2009-09-16 2009-09-14 4.965 1,418,262 +86,402 0.15% 7,041,978
2009-09-15 2009-09-11 5.101 1,331,860 +34,505 0.14% 6,793,327
2009-09-14 2009-09-10 5.055 1,297,355 +59,817 0.14% 6,558,769
2009-09-11 2009-09-09 5.101 1,237,538 +86,401 0.13% 6,312,225
2009-09-10 2009-09-08 5.146 1,151,137 -43,865 0.12% 5,923,486
2009-09-09 2009-09-07 5.146 1,195,002 -25,256 0.13% 6,149,205
2009-09-08 2009-09-04 5.101 1,220,258 -13,293 0.13% 6,224,087
2009-09-04 2009-09-02 4.920 1,233,551 +46,524 0.13% 6,069,167
2009-09-02 2009-08-31 5.071 1,187,027 +69,121 0.12% 6,018,867
2009-09-01 2009-08-28 5.146 1,117,906 +19,939 0.12% 5,752,487
2009-08-31 2009-08-27 5.387 1,097,967 +19,938 0.12% 5,914,208
2009-08-26 2009-08-24 5.462 1,078,029 +39,878 0.11% 5,887,912
2009-08-24 2009-08-20 5.462 1,038,151 +67,791 0.11% 5,670,109
2009-08-21 2009-08-19 5.417 970,360 +31,469 0.10% 5,256,052
2009-08-20 2009-08-18 5.597 938,891 +13,824 0.10% 5,255,117
2009-08-19 2009-08-17 5.597 925,067 +139,571 0.10% 5,177,742
2009-08-18 2009-08-14 5.763 785,496 -179,448 0.08% 4,526,547
2009-08-17 2009-08-13 5.672 964,944 -108,999 0.10% 5,473,533
2009-08-14 2009-08-12 5.507 1,073,943 +13,688 0.11% 5,914,072
2009-08-13 2009-08-11 5.567 1,060,255 +139,571 0.11% 5,902,504
2009-08-12 2009-08-10 5.687 920,684 +3,987 0.10% 5,236,326
2009-08-11 2009-08-07 5.672 916,697 +146,218 0.10% 5,199,857
2009-08-10 2009-08-06 5.913 770,479 -32,707 0.08% 4,555,936
2009-08-07 2009-08-05 5.853 803,186 -174,132 0.08% 4,700,997
2009-08-06 2009-08-04 5.748 977,318 +665 0.10% 5,617,247
2009-08-05 2009-08-03 5.748 976,653 -46,524 0.10% 5,613,425
2009-08-04 2009-07-31 5.642 1,023,177 +59,816 0.11% 5,773,063
2009-08-03 2009-07-30 5.642 963,361 -132,924 0.10% 5,435,564
2009-07-31 2009-07-29 5.567 1,096,285 +53,170 0.12% 6,103,086
2009-07-30 2009-07-28 5.718 1,043,115 -84,352 0.11% 5,964,033
2009-07-29 2009-07-27 5.582 1,127,467 -33,232 0.12% 6,293,642
2009-07-28 2009-07-24 5.417 1,160,699 -18,609 0.12% 6,287,042
2009-07-27 2009-07-23 5.402 1,179,308 -13,824 0.12% 6,370,096
2009-07-24 2009-07-22 5.356 1,193,132 +25,255 0.13% 6,390,911
2009-07-22 2009-07-20 5.387 1,167,877 -99,693 0.12% 6,290,778
2009-07-21 2009-07-17 5.221 1,267,570 -19,939 0.13% 6,617,984
2009-07-20 2009-07-16 5.191 1,287,509 +33,231 0.14% 6,683,341
2009-07-17 2009-07-15 5.176 1,254,278 -119,632 0.13% 6,491,970
2009-07-16 2009-07-14 5.086 1,373,910 -39,877 0.14% 6,987,137
2009-07-15 2009-07-13 5.010 1,413,787 +152,438 0.15% 7,083,575
2009-07-14 2009-07-10 5.131 1,261,349 +14,622 0.13% 6,471,633
2009-07-13 2009-07-09 5.146 1,246,727 +106,339 0.13% 6,415,370
2009-07-10 2009-07-08 5.281 1,140,388 +126,279 0.12% 6,022,600
2009-07-09 2009-07-07 5.447 1,014,109 +19,938 0.11% 5,523,540
2009-07-08 2009-07-06 5.447 994,171 +73,109 0.10% 5,414,943
2009-07-07 2009-07-03 5.507 921,062 +12,628 0.10% 5,072,175
2009-07-06 2009-07-02 5.537 908,434 -111,079 0.10% 5,029,971
2009-07-03 2009-06-30 5.507 1,019,513 +171,473 0.11% 5,614,332
2009-07-02 2009-06-29 5.597 848,040 -6,646 0.09% 4,746,610
2009-06-30 2009-06-26 5.687 854,686 +73,109 0.09% 4,860,967
2009-06-29 2009-06-25 5.612 781,577 -6,647 0.08% 4,386,366
2009-06-26 2009-06-24 5.657 788,224 -19,739 0.08% 4,459,249
2009-06-25 2009-06-23 5.582 807,963 +102,352 0.08% 4,510,136
2009-06-24 2009-06-22 5.672 705,611 -12,628 0.07% 4,002,496
2009-06-23 2009-06-19 5.567 718,239 -138,241 0.08% 3,998,480
2009-06-22 2009-06-18 5.447 856,480 +54,499 0.09% 4,664,983
2009-06-19 2009-06-17 5.522 801,981 +63,804 0.08% 4,428,477
2009-06-18 2009-06-16 5.612 738,177 +112,986 0.08% 4,142,796
2009-06-17 2009-06-15 5.868 625,191 -57,104 0.07% 3,668,610
2009-06-16 2009-06-12 5.883 682,295 -20,756 0.07% 4,013,962
2009-06-15 2009-06-11 5.823 703,051 -1,541 0.07% 4,093,757
2009-06-12 2009-06-10 5.778 704,592 -131,596 0.07% 4,070,926
2009-06-11 2009-06-09 5.462 836,188 -14,621 0.09% 4,567,040
2009-06-10 2009-06-08 5.447 850,809 -12,894 0.09% 4,634,095
2009-06-09 2009-06-05 5.462 863,703 +46,524 0.09% 4,717,320
2009-06-08 2009-06-04 5.612 817,179 +45,194 0.09% 4,586,171
2009-06-05 2009-06-03 5.718 771,985 -39,877 0.08% 4,413,841
2009-06-04 2009-06-02 5.582 811,862 -93,048 0.09% 4,531,901
2009-06-03 2009-06-01 5.447 904,910 +107,005 0.10% 4,928,766
2009-06-02 2009-05-29 5.522 797,905 -67,127 0.08% 4,405,970
2009-06-01 2009-05-27 5.206 865,032 +9,305 0.09% 4,503,317
2009-05-29 2009-05-26 5.025 855,727 +42,535 0.09% 4,300,371
2009-05-27 2009-05-25 5.131 813,192 +99,694 0.09% 4,172,264
2009-05-26 2009-05-22 5.432 713,498 +6,646 0.08% 3,875,469
2009-05-25 2009-05-21 5.812 706,852 -17,280 0.07% 4,108,421
2009-05-22 2009-05-20 5.735 724,132 -16,299 0.08% 4,153,037
2009-05-21 2009-05-19 5.612 740,431 +119,287 0.08% 4,155,192
2009-05-20 2009-05-18 5.689 621,144 +38,918 0.07% 3,533,652
2009-05-19 2009-05-15 5.828 582,226 +5,189 0.06% 3,393,036
2009-05-18 2009-05-14 5.936 577,037 +9,081 0.06% 3,425,071
2009-05-15 2009-05-13 5.828 567,956 -25,813 0.06% 3,309,875
2009-05-14 2009-05-12 5.720 593,769 +116,753 0.06% 3,396,226
2009-05-13 2009-05-11 6.044 477,016 -12,972 0.05% 2,882,864
2009-05-12 2009-05-08 5.982 489,988 +519 0.05% 2,931,044
2009-05-11 2009-05-07 5.982 489,469 -649 0.05% 2,927,939
2009-05-07 2009-05-05 5.766 490,118 +963 0.05% 2,826,034
2009-05-06 2009-05-04 5.843 489,155 -58,377 0.05% 2,858,188
2009-05-05 2009-04-30 5.381 547,532 -97,294 0.06% 2,946,050
2009-04-30 2009-04-28 4.980 644,826 +79,133 0.07% 3,211,073
2009-04-29 2009-04-27 5.242 565,693 +64,862 0.06% 2,965,274
2009-04-28 2009-04-24 5.442 500,831 -6,486 0.05% 2,725,656
2009-04-27 2009-04-23 5.427 507,317 -25,945 0.05% 2,753,133
2009-04-24 2009-04-22 5.288 533,262 +25,945 0.06% 2,819,940
2009-04-23 2009-04-21 5.319 507,317 -123,239 0.05% 2,698,383
2009-04-22 2009-04-20 5.165 630,556 -532 0.07% 3,256,669
2009-04-21 2009-04-17 5.057 631,088 +84,322 0.07% 3,191,309
2009-04-20 2009-04-16 5.196 546,766 +25,945 0.06% 2,840,773
2009-04-17 2009-04-15 5.242 520,821 +13,570 0.06% 2,730,062
2009-04-16 2009-04-14 5.350 507,251 -32,432 0.05% 2,713,673
2009-04-15 2009-04-09 4.918 539,683 -27,242 0.06% 2,654,206
2009-04-14 2009-04-08 4.856 566,925 -5,838 0.06% 2,753,222
2009-04-09 2009-04-07 4.841 572,763 +25,945 0.06% 2,772,744
2009-04-08 2009-04-06 4.964 546,818 +5,189 0.06% 2,714,587
2009-04-07 2009-04-03 4.918 541,629 -30,209 0.06% 2,663,776
2009-04-06 2009-04-02 4.764 571,838 -71,349 0.06% 2,724,185
2009-04-03 2009-04-01 4.101 643,187 -58,232 0.07% 2,637,692
2009-04-02 2009-03-31 3.870 701,419 +19,459 0.08% 2,714,291
2009-04-01 2009-03-30 3.885 681,960 +19,458 0.07% 2,649,504
2009-03-26 2009-03-24 3.947 662,502 -648 0.07% 2,614,763
2009-03-25 2009-03-23 3.870 663,150 -12,324 0.07% 2,566,201
2009-03-24 2009-03-20 3.700 675,474 -19,459 0.07% 2,499,338
2009-03-20 2009-03-18 3.669 694,933 -12,972 0.07% 2,549,911
2009-03-19 2009-03-17 3.654 707,905 +20,107 0.08% 2,586,595
2009-03-17 2009-03-13 3.638 687,798 +32,431 0.07% 2,502,523
2009-03-13 2009-03-11 3.546 655,367 -395 0.07% 2,323,901
2009-02-27 2009-02-25 3.746 655,762 +12,972 0.07% 2,456,731
2009-02-26 2009-02-24 3.746 642,790 +12,973 0.07% 2,408,133
2009-02-13 2009-02-11 3.916 629,817 -147 0.07% 2,466,342
2009-02-09 2009-02-05 3.870 629,964 -19,459 0.07% 2,437,780
2009-02-03 2009-01-30 3.854 649,423 -1,297 0.07% 2,503,069
2009-02-02 2009-01-29 3.793 650,720 +954 0.07% 2,467,939
2009-01-30 2009-01-23 3.654 649,766 +19,458 0.07% 2,374,163
2009-01-19 2009-01-15 4.008 630,308 +6,487 0.07% 2,526,570
2009-01-15 2009-01-13 4.178 623,821 +65,307 0.07% 2,606,360
2009-01-12 2009-01-08 4.425 558,514 +648 0.06% 2,471,275
2009-01-07 2009-01-05 4.718 557,866 -38,917 0.06% 2,631,822
2009-01-02 2008-12-29 4.394 596,783 -6,487 0.06% 2,622,204
2008-12-30 2008-12-24 4.271 603,270 +24,000 0.06% 2,576,301
2008-12-29 2008-12-22 4.425 579,270 +1,621 0.06% 2,563,115
2008-12-23 2008-12-19 4.517 577,649 +19,670 0.06% 2,609,377
2008-12-19 2008-12-17 4.610 557,979 -32,432 0.06% 2,572,137
2008-12-16 2008-12-12 4.271 590,411 +38,918 0.06% 2,521,386
2008-12-15 2008-12-11 4.548 551,493 -26,677 0.06% 2,508,229
2008-12-11 2008-12-09 4.378 578,170 -32,431 0.06% 2,531,506
2008-12-10 2008-12-08 4.348 610,601 +649 0.07% 2,654,677
2008-12-09 2008-12-05 4.086 609,952 -12,973 0.07% 2,491,992
2008-12-02 2008-11-28 4.039 622,925 -6,486 0.07% 2,516,183
2008-11-27 2008-11-25 3.577 629,411 -19,459 0.07% 2,251,269
2008-11-25 2008-11-21 3.423 648,870 +25,945 0.07% 2,220,832
2008-11-19 2008-11-17 3.685 622,925 -19,459 0.07% 2,295,296
2008-11-17 2008-11-13 3.685 642,384 +19,459 0.07% 2,366,997
2008-11-14 2008-11-12 4.147 622,925 -595 0.07% 2,583,409
2008-11-07 2008-11-05 4.240 623,520 +649 0.07% 2,643,554
2008-11-06 2008-11-04 4.363 622,871 +24,648 0.07% 2,717,626
2008-11-05 2008-11-03 4.517 598,223 +7,135 0.06% 2,702,314
2008-11-04 2008-10-31 4.502 591,088 -6,487 0.06% 2,660,971
2008-10-31 2008-10-29 3.916 597,575 +6,487 0.06% 2,340,083
2008-10-30 2008-10-28 3.238 591,088 +129 0.06% 1,913,712
2008-10-28 2008-10-24 4.008 590,959 +649 0.06% 2,368,841
2008-10-24 2008-10-22 4.209 590,310 -6,486 0.06% 2,484,551
2008-10-22 2008-10-20 4.579 596,796 -7,784 0.06% 2,732,672
2008-10-21 2008-10-17 4.471 604,580 +6,938 0.07% 2,703,068
2008-10-20 2008-10-16 4.764 597,642 +51,890 0.06% 2,847,113
2008-10-17 2008-10-15 5.088 545,752 -19,459 0.06% 2,776,607
2008-10-16 2008-10-14 5.149 565,211 -3,892 0.06% 2,910,464
2008-10-15 2008-10-13 4.671 569,103 +619 0.06% 2,658,512
2008-10-13 2008-10-09 4.779 568,484 +6,486 0.06% 2,716,971
2008-10-10 2008-10-08 4.779 561,998 +3,892 0.06% 2,685,973
2008-10-09 2008-10-06 5.242 558,106 -25,945 0.06% 2,925,504
2008-09-30 2008-09-26 5.781 584,051 -6,487 0.06% 3,376,659
2008-09-29 2008-09-25 5.674 590,538 -6,486 0.06% 3,350,432
2008-09-24 2008-09-22 5.859 597,024 +12,973 0.06% 3,497,684
2008-09-23 2008-09-19 6.013 584,051 -31,135 0.06% 3,511,725
2008-09-22 2008-09-18 5.442 615,186 +3,892 0.07% 3,348,006
2008-09-19 2008-09-17 5.180 611,294 -48,987 0.07% 3,166,610
2008-09-18 2008-09-16 4.872 660,281 +648 0.07% 3,216,777
2008-09-17 2008-09-12 5.226 659,633 -19,760 0.07% 3,447,523
2008-09-12 2008-09-10 4.841 679,393 +3,892 0.07% 3,288,939
2008-09-10 2008-09-08 5.134 675,501 +12,342 0.07% 3,467,970
2008-09-09 2008-09-05 4.887 663,159 +25,745 0.07% 3,241,023
2008-09-08 2008-09-04 5.396 637,414 +649 0.07% 3,439,496
2008-09-05 2008-09-03 5.427 636,765 -25,945 0.07% 3,455,628
2008-09-02 2008-08-29 5.442 662,710 -3,892 0.07% 3,606,645
2008-09-01 2008-08-28 5.242 666,602 -12,973 0.07% 3,494,223
2008-08-27 2008-08-25 4.933 679,575 -51,890 0.07% 3,352,683
2008-08-26 2008-08-21 4.671 731,465 +64,863 0.08% 3,416,971
2008-08-25 2008-08-20 4.933 666,602 -12,973 0.07% 3,288,681
2008-08-21 2008-08-19 4.779 679,575 +12,973 0.07% 3,247,912
2008-08-15 2008-08-13 5.026 666,602 +861 0.07% 3,350,344
2008-08-08 2008-08-05 5.396 665,741 +3,891 0.07% 3,592,349
2008-08-07 2008-08-04 5.643 661,850 +45,404 0.07% 3,734,615
2008-08-04 2008-07-31 6.044 616,446 -15,567 0.07% 3,725,514
2008-08-01 2008-07-30 5.951 632,013 +12,973 0.07% 3,761,131
2008-07-31 2008-07-29 5.812 619,040 +5,189 0.07% 3,598,033
2008-07-30 2008-07-28 5.951 613,851 -19,459 0.07% 3,653,048
2008-07-29 2008-07-25 5.812 633,310 +12,972 0.07% 3,680,975
2008-07-28 2008-07-24 6.013 620,338 -5,189 0.07% 3,729,908
2008-07-25 2008-07-23 6.013 625,527 -12,340 0.07% 3,761,108
2008-07-24 2008-07-22 5.905 637,867 -16,865 0.07% 3,766,466
2008-07-23 2008-07-21 5.951 654,732 -12,324 0.07% 3,896,332
2008-07-22 2008-07-18 5.843 667,056 +25,946 0.07% 3,897,684
2008-07-21 2008-07-17 5.905 641,110 -6,487 0.07% 3,785,615
2008-07-17 2008-07-15 5.550 647,597 +19,459 0.07% 3,594,285
2008-07-16 2008-07-14 5.859 628,138 +12,973 0.07% 3,679,966
2008-07-15 2008-07-11 5.982 615,165 -19,568 0.07% 3,679,836
2008-07-11 2008-07-09 5.720 634,733 -19,458 0.07% 3,630,531
2008-07-04 2008-07-02 5.442 654,191 -1,298 0.07% 3,560,282
2008-07-03 2008-06-30 5.473 655,489 +649 0.07% 3,587,558
2008-06-30 2008-06-26 5.504 654,840 -7,783 0.07% 3,604,197
2008-06-27 2008-06-25 5.334 662,623 +1,120 0.07% 3,534,661
2008-06-23 2008-06-19 5.365 661,503 +6,486 0.07% 3,549,083
2008-06-18 2008-06-16 5.535 655,017 -8,922 0.07% 3,625,368
2008-06-17 2008-06-13 5.427 663,939 +15,567 0.07% 3,603,097
2008-06-16 2008-06-12 5.519 648,372 +825 0.07% 3,578,594
2008-06-13 2008-06-11 5.596 647,547 +18,162 0.07% 3,623,957
2008-06-12 2008-06-10 5.781 629,385 +19,003 0.07% 3,638,755
2008-06-11 2008-06-06 6.090 610,382 -19 0.07% 3,717,097
2008-06-10 2008-06-05 5.997 610,401 +999 0.07% 3,660,749
2008-06-06 2008-06-04 6.013 609,402 +16,060 0.07% 3,664,153
2008-06-05 2008-06-03 6.059 593,342 +13,738 0.06% 3,595,032
2008-06-04 2008-06-02 6.244 579,604 +6,782 0.06% 3,619,025
2008-05-30 2008-05-28 5.966 572,822 -6,486 0.06% 3,417,715
2008-05-29 2008-05-27 6.028 579,308 +649 0.06% 3,492,138
2008-05-28 2008-05-26 6.013 578,659 +5,189 0.06% 3,479,305
2008-05-27 2008-05-23 6.198 573,470 +4,540 0.06% 3,554,200
2008-05-26 2008-05-22 6.480 568,930 +13,621 0.06% 3,686,493
2008-05-23 2008-05-21 6.559 555,309 +18,618 0.06% 3,642,007
2008-05-22 2008-05-20 6.590 536,691 +6,343 0.06% 3,536,823
2008-05-20 2008-05-16 6.637 530,348 -12,686 0.06% 3,520,106
2008-05-19 2008-05-15 6.606 543,034 +44,400 0.06% 3,587,185
2008-05-16 2008-05-14 6.669 498,634 -675 0.05% 3,325,332
2008-05-15 2008-05-13 6.653 499,309 -16,492 0.05% 3,321,961
2008-05-14 2008-05-09 6.448 515,801 +3,806 0.06% 3,325,969
2008-05-13 2008-05-08 6.685 511,995 +49,475 0.06% 3,422,507
2008-05-09 2008-05-07 6.795 462,520 +86,263 0.05% 3,142,827
2008-05-08 2008-05-06 7.095 376,257 -3,806 0.04% 2,669,377
2008-05-05 2008-04-30 7.031 380,063 +19,029 0.04% 2,672,411
2008-04-29 2008-04-25 6.953 361,034 +3,806 0.04% 2,510,149
2008-04-25 2008-04-23 7.047 357,228 -95,144 0.04% 2,517,478
2008-04-24 2008-04-22 6.748 452,372 -25,371 0.05% 3,052,476
2008-04-23 2008-04-21 6.495 477,743 +88,800 0.05% 3,103,161
2008-04-21 2008-04-17 6.291 388,943 +12,686 0.04% 2,446,649
2008-04-17 2008-04-15 6.275 376,257 +19,029 0.04% 2,360,915
2008-04-16 2008-04-14 6.338 357,228 +31,714 0.04% 2,264,041
2008-04-15 2008-04-11 6.653 325,514 -12,353 0.04% 2,165,683
2008-04-14 2008-04-10 6.495 337,867 +15,223 0.04% 2,194,602
2008-04-09 2008-04-07 6.890 322,644 +5,074 0.04% 2,222,889
2008-04-08 2008-04-03 6.748 317,570 +635 0.03% 2,142,871
2008-04-07 2008-04-02 6.606 316,935 -6,343 0.03% 2,093,616
2008-04-01 2008-03-28 6.511 323,278 -6,343 0.04% 2,104,936
2008-03-31 2008-03-27 6.354 329,621 +6,343 0.04% 2,094,270
2008-03-28 2008-03-26 6.511 323,278 -18,363 0.04% 2,104,936
2008-03-27 2008-03-25 6.196 341,641 +6,342 0.04% 2,116,778
2008-03-26 2008-03-20 5.928 335,299 +31,715 0.04% 1,987,618
2008-03-25 2008-03-19 6.432 303,584 +12,686 0.03% 1,952,773
2008-03-20 2008-03-18 6.511 290,898 +25,371 0.03% 1,894,103
2008-03-18 2008-03-14 7.142 265,527 -6,343 0.03% 1,896,355
2008-03-17 2008-03-13 7.110 271,870 +22,835 0.03% 1,933,083
2008-03-14 2008-03-12 7.489 249,035 -288 0.03% 1,864,948
2008-03-11 2008-03-07 7.410 249,323 +6,343 0.03% 1,847,451
2008-03-10 2008-03-06 7.709 242,980 -29,177 0.03% 1,873,234
2008-03-07 2008-03-05 7.536 272,157 +16,492 0.03% 2,050,974
2008-03-06 2008-03-04 7.583 255,665 +50,743 0.03% 1,938,783
2008-03-05 2008-03-03 8.040 204,922 -19,029 0.02% 1,647,675
2008-03-04 2008-02-29 8.119 223,951 -1,269 0.02% 1,818,331
2008-03-03 2008-02-28 8.356 225,220 +1,269 0.02% 1,881,896
2008-02-29 2008-02-27 8.324 223,951 -12,051 0.02% 1,864,231
2008-02-26 2008-02-22 8.072 236,002 +6,342 0.03% 1,905,015
2008-02-19 2008-02-15 8.309 229,660 -16,491 0.03% 1,908,133
2008-02-18 2008-02-14 8.104 246,151 -22,835 0.03% 1,994,699
2008-02-15 2008-02-13 7.788 268,986 -900 0.03% 2,094,929
2008-02-13 2008-02-11 7.678 269,886 +19,028 0.03% 2,072,154
2008-02-05 2008-02-01 7.962 250,858 -6,342 0.03% 1,997,248
2008-02-04 2008-01-31 7.804 257,200 -6,343 0.03% 2,007,192
2008-02-01 2008-01-30 7.599 263,543 +19,028 0.03% 2,002,679
2008-01-31 2008-01-29 8.119 244,515 -6,343 0.03% 1,985,297
2008-01-30 2008-01-28 8.009 250,858 +19,029 0.03% 2,009,113
2008-01-29 2008-01-25 8.309 231,829 +31,715 0.03% 1,926,154
2008-01-25 2008-01-23 8.513 200,114 +6,342 0.02% 1,703,664
2008-01-24 2008-01-22 7.883 193,772 +916 0.02% 1,527,474
2008-01-23 2008-01-21 8.403 192,856 +12,686 0.02% 1,620,590
2008-01-22 2008-01-18 8.640 180,170 -1,269 0.02% 1,556,596
2008-01-21 2008-01-17 8.592 181,439 +6,977 0.02% 1,558,978
2008-01-18 2008-01-16 8.482 174,462 +11,417 0.02% 1,479,776
2008-01-17 2008-01-15 9.002 163,045 +1,622 0.02% 1,467,764
2008-01-16 2008-01-14 8.876 161,423 +635 0.02% 1,432,803
2008-01-15 2008-01-11 8.892 160,788 -19,304 0.02% 1,429,702
2008-01-14 2008-01-10 8.829 180,092 +6,342 0.02% 1,589,993
2008-01-10 2008-01-08 8.797 173,750 +6,343 0.02% 1,528,522
2008-01-09 2008-01-07 8.766 167,407 +12,686 0.02% 1,467,443
2008-01-08 2008-01-04 9.002 154,721 -6,343 0.02% 1,392,830
2008-01-04 2008-01-02 8.876 161,064 -6,977 0.02% 1,429,617
2008-01-03 2007-12-31 8.923 168,041 +6,977 0.02% 1,499,493
2008-01-02 2007-12-27 9.128 161,064 -5,074 0.02% 1,470,245
2007-12-27 2007-12-20 8.655 166,138 -25,372 0.02% 1,437,984
2007-12-21 2007-12-19 8.482 191,510 +13,549 0.02% 1,624,376
2007-12-20 2007-12-18 8.482 177,961 -1,268 0.02% 1,509,454
2007-12-19 2007-12-17 8.482 179,229 +26,006 0.02% 1,520,209
2007-12-18 2007-12-14 8.892 153,223 -6,343 0.02% 1,362,435
2007-12-17 2007-12-13 8.876 159,566 -6,343 0.02% 1,416,320
2007-12-14 2007-12-12 9.050 165,909 +880 0.02% 1,501,394
2007-12-10 2007-12-06 9.144 165,029 +25,371 0.02% 1,509,041
2007-12-06 2007-12-04 8.797 139,658 -317 0.02% 1,228,606
2007-12-05 2007-12-03 8.923 139,975 -6,343 0.02% 1,249,049
2007-12-03 2007-11-29 8.860 146,318 -6,343 0.02% 1,296,423
2007-11-30 2007-11-28 8.513 152,661 +6,343 0.02% 1,299,675
2007-11-29 2007-11-27 8.640 146,318 -6,343 0.02% 1,264,128
2007-11-27 2007-11-23 8.356 152,661 -1,268 0.02% 1,275,606
2007-11-26 2007-11-22 8.245 153,929 +1,268 0.02% 1,269,214
2007-11-23 2007-11-21 8.450 152,661 -1,268 0.02% 1,290,047
2007-11-22 2007-11-20 8.813 153,929 +634 0.02% 1,356,579
2007-11-19 2007-11-15 8.845 153,295 +6,343 0.02% 1,355,825
2007-11-16 2007-11-14 8.986 146,952 -6,343 0.02% 1,320,575
2007-11-15 2007-11-13 8.813 153,295 +6,526 0.02% 1,350,991
2007-11-14 2007-11-12 9.018 146,769 +8,245 0.02% 1,323,558
2007-11-13 2007-11-09 9.522 138,524 +6,343 0.02% 1,319,091
2007-11-12 2007-11-08 9.727 132,181 +11,417 0.01% 1,285,781
2007-11-09 2007-11-07 10.106 120,764 +635 0.01% 1,220,417
2007-11-08 2007-11-06 9.885 120,129 -27 0.01% 1,187,485
2007-11-07 2007-11-05 9.964 120,156 -2,537 0.01% 1,197,224
2007-11-06 2007-11-02 10.200 122,693 -10,152 0.01% 1,251,517
2007-11-05 2007-11-01 10.437 132,845 +634 0.01% 1,386,487
2007-11-02 2007-10-31 10.405 132,211 -8,880 0.01% 1,375,702
2007-11-01 2007-10-30 10.484 141,091 -11,417 0.02% 1,479,223
2007-10-31 2007-10-29 10.421 152,508 +634 0.02% 1,589,303
2007-10-30 2007-10-26 10.216 151,874 -16,442 0.02% 1,551,569
2007-10-29 2007-10-25 10.090 168,316 +6,978 0.02% 1,698,314
2007-10-26 2007-10-24 9.980 161,338 -1,269 0.02% 1,610,101
2007-10-25 2007-10-23 9.901 162,607 +6,977 0.02% 1,609,947
2007-10-24 2007-10-22 9.775 155,630 +11,417 0.02% 1,521,240
2007-10-23 2007-10-18 10.059 144,213 +1,903 0.02% 1,450,567
2007-10-22 2007-10-17 9.854 142,310 +635 0.02% 1,402,259
2007-10-18 2007-10-16 9.980 141,675 -6,978 0.02% 1,413,871
2007-10-17 2007-10-15 10.185 148,653 -12,051 0.02% 1,513,976
2007-10-16 2007-10-12 9.917 160,704 -634 0.02% 1,593,639
2007-10-15 2007-10-11 9.854 161,338 -24,638 0.02% 1,589,752
2007-10-12 2007-10-10 9.743 185,976 +35,520 0.02% 1,812,000
2007-10-11 2007-10-09 9.885 150,456 -50,743 0.02% 1,487,270
2007-10-10 2007-10-08 9.869 201,199 +76,115 0.02% 1,985,697
2007-10-09 2007-10-05 10.090 125,084 -19,663 0.01% 1,262,102
2007-10-08 2007-10-04 9.743 144,747 +25,371 0.02% 1,410,298
2007-10-05 2007-10-03 10.279 119,376 +635 0.01% 1,227,093
2007-10-04 2007-10-02 10.831 118,741 +634 0.01% 1,286,086
2007-10-03 2007-09-28 10.547 118,107 -1,269 0.01% 1,245,703
2007-10-02 2007-09-27 10.390 119,376 -18,394 0.01% 1,240,267
2007-09-28 2007-09-25 10.248 137,770 +6,343 0.02% 1,411,825
2007-09-27 2007-09-24 10.468 131,427 -12,686 0.01% 1,375,832
2007-09-25 2007-09-21 10.106 144,113 +634 0.02% 1,456,377
2007-09-24 2007-09-20 10.106 143,479 -1,268 0.02% 1,449,970
2007-09-21 2007-09-19 9.980 144,747 +1,268 0.02% 1,444,528
2007-09-20 2007-09-18 9.885 143,479 -7,611 0.02% 1,418,302
2007-09-19 2007-09-17 9.822 151,090 -634 0.02% 1,484,009
2007-09-18 2007-09-14 9.743 151,724 -11,418 0.02% 1,478,276
2007-09-14 2007-09-12 9.554 163,142 +17 0.02% 1,558,659
2007-09-13 2007-09-11 9.365 163,125 -634 0.02% 1,527,635
2007-09-12 2007-09-10 9.365 163,759 +6,977 0.02% 1,533,573
2007-09-07 2007-09-05 9.491 156,782 -7,612 0.02% 1,488,009
2007-09-06 2007-09-04 9.696 164,394 -11,417 0.02% 1,593,947
2007-09-04 2007-08-31 9.633 175,811 -6,977 0.02% 1,693,558
2007-09-03 2007-08-30 9.570 182,788 +6,563 0.02% 1,749,239
2007-08-31 2007-08-29 9.459 176,225 +31,715 0.02% 1,666,984
2007-08-30 2007-08-28 9.759 144,510 -634 0.02% 1,410,267
2007-08-29 2007-08-27 9.507 145,144 -5,709 0.02% 1,379,841
2007-08-27 2007-08-23 9.144 150,853 -5,074 0.02% 1,379,414
2007-08-24 2007-08-22 9.002 155,927 -6,343 0.02% 1,403,687
2007-08-23 2007-08-21 8.797 162,270 +2,537 0.02% 1,427,530
2007-08-22 2007-08-20 8.624 159,733 -1,269 0.02% 1,377,510
2007-08-20 2007-08-16 8.293 161,002 +5,709 0.02% 1,335,149
2007-08-15 2007-08-13 9.270 155,293 +722 0.02% 1,439,600
2007-08-10 2007-08-08 9.065 154,571 +3,806 0.02% 1,401,227
2007-08-09 2007-08-07 8.923 150,765 +634 0.02% 1,345,333
2007-08-08 2007-08-06 8.939 150,131 -1,269 0.02% 1,342,042
2007-08-06 2007-08-02 9.097 151,400 +4,440 0.02% 1,377,255
2007-08-03 2007-08-01 9.160 146,960 +635 0.02% 1,346,133
2007-08-02 2007-07-31 9.554 146,325 -5,709 0.02% 1,397,989
2007-08-01 2007-07-30 9.113 152,034 +2,537 0.02% 1,385,420
2007-07-31 2007-07-27 8.845 149,497 +5,074 0.02% 1,322,233
2007-07-30 2007-07-26 9.191 144,423 +6,343 0.02% 1,327,448
2007-07-27 2007-07-25 9.286 138,080 -12,685 0.02% 1,282,209
2007-07-26 2007-07-24 9.459 150,765 +13,320 0.02% 1,426,148
2007-07-20 2007-07-18 9.065 137,445 -6,343 0.02% 1,245,976
2007-07-19 2007-07-17 9.144 143,788 -10,149 0.02% 1,314,811
2007-07-18 2007-07-16 9.050 153,937 -1,268 0.02% 1,393,053
2007-07-17 2007-07-13 9.144 155,205 +634 0.02% 1,419,209
2007-07-13 2007-07-11 9.128 154,571 -5,713 0.02% 1,410,975
2007-07-12 2007-07-10 9.396 160,284 -6,343 0.02% 1,506,084
2007-07-11 2007-07-09 9.507 166,627 -1,269 0.02% 1,584,074
2007-07-10 2007-07-06 9.459 167,896 -9,380 0.02% 1,588,197
2007-07-09 2007-07-05 9.318 177,276 +37,423 0.02% 1,651,772
2007-07-06 2007-07-04 9.759 139,853 +13,321 0.02% 1,364,819
2007-07-05 2007-07-03 10.059 126,532 -19,029 0.01% 1,272,723
2007-07-03 2007-06-28 9.617 145,561 +13,320 0.02% 1,399,870
2007-06-26 2007-06-22 10.153 132,241 0.01% 1,342,656

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