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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.140 131,000 +0 0.06% 2,376,340
2025-10-13 2025-10-09 18.320 131,000 +0 0.06% 2,399,920
2025-10-10 2025-10-08 18.000 131,000 +0 0.06% 2,358,000
2025-10-09 2025-10-06 18.050 131,000 +0 0.06% 2,364,550
2025-10-08 2025-10-03 18.000 131,000 +0 0.06% 2,358,000
2025-10-06 2025-10-02 18.160 131,000 +0 0.06% 2,378,960
2025-10-03 2025-09-30 18.210 131,000 +0 0.06% 2,385,510
2025-10-02 2025-09-29 18.130 131,000 +0 0.06% 2,375,030
2025-09-30 2025-09-26 17.970 131,000 +0 0.06% 2,354,070
2025-09-29 2025-09-25 18.140 131,000 +0 0.06% 2,376,340
2025-09-26 2025-09-24 18.160 131,000 +0 0.06% 2,378,960
2025-09-25 2025-09-23 18.110 131,000 +0 0.06% 2,372,410
2025-09-24 2025-09-22 18.370 131,000 +0 0.06% 2,406,470
2025-09-23 2025-09-19 18.340 131,000 +0 0.06% 2,402,540
2025-09-22 2025-09-18 18.420 131,000 +0 0.06% 2,413,020
2025-09-19 2025-09-17 18.590 131,000 +0 0.06% 2,435,290
2025-09-18 2025-09-16 18.600 131,000 +0 0.06% 2,436,600
2025-09-17 2025-09-15 18.550 131,000 +0 0.06% 2,430,050
2025-09-16 2025-09-12 18.590 131,000 +0 0.06% 2,435,290
2025-09-15 2025-09-11 18.510 131,000 +0 0.06% 2,424,810
2025-09-12 2025-09-10 18.590 131,000 +0 0.06% 2,435,290
2025-09-11 2025-09-09 18.630 131,000 +0 0.06% 2,440,530
2025-09-10 2025-09-08 18.660 131,000 -20,000 0.06% 2,444,460
2025-08-29 2025-08-27 18.921 151,000 +3,598 0.07% 2,857,053
2025-08-28 2025-08-26 19.187 147,402 +9,762 0.07% 2,828,236
2025-08-27 2025-08-25 19.320 137,640 -3,905 0.06% 2,659,260
2025-06-16 2025-06-12 19.063 141,545 +3,411 0.07% 2,698,232
2025-06-10 2025-06-06 18.769 138,134 -1,905 0.07% 2,592,609
2025-06-06 2025-06-04 18.811 140,039 -1,905 0.07% 2,634,244
2025-06-03 2025-05-30 18.307 141,944 +3,810 0.07% 2,598,558
2025-06-02 2025-05-29 18.412 138,134 +5,716 0.07% 2,543,309
2025-05-15 2025-05-13 17.866 132,418 +1,906 0.06% 2,365,786
2025-04-02 2025-03-31 17.845 130,512 +3,810 0.06% 2,328,994
2025-03-14 2025-03-12 19.525 126,702 -5,716 0.06% 2,473,804
2025-02-24 2025-02-20 18.916 132,418 +1,906 0.06% 2,504,787
2025-02-19 2025-02-17 18.874 130,512 +1,905 0.06% 2,463,253
2025-02-12 2025-02-10 18.790 128,607 +9,526 0.06% 2,416,499
2025-01-07 2025-01-03 18.496 119,081 +5,716 0.06% 2,202,507
2024-12-04 2024-12-02 19.231 113,365 -1,905 0.05% 2,180,085
2024-11-29 2024-11-27 19.042 115,270 +5,716 0.06% 2,194,939
2024-11-05 2024-11-01 19.252 109,554 +5,716 0.05% 2,109,097
2024-11-01 2024-10-30 19.189 103,838 +3,810 0.05% 1,992,514
2024-10-15 2024-10-10 21.532 100,028 +2,255 0.05% 2,153,799
2024-10-07 2024-10-03 22.284 97,773 -5,587 0.05% 2,178,744
2024-10-04 2024-10-02 22.874 103,360 -1,863 0.05% 2,364,293
2024-09-13 2024-09-11 18.471 105,223 +18,624 0.05% 1,943,606
2024-09-05 2024-09-03 19.631 86,599 +5,587 0.04% 1,700,036
2024-06-13 2024-06-11 24.718 81,012 +3,050 0.04% 2,002,443
2024-05-07 2024-05-03 23.825 77,962 -3,584 0.04% 1,857,453
2024-03-20 2024-03-18 22.877 81,546 +3,584 0.04% 1,865,493
2023-10-12 2023-10-10 24.216 77,962 -1,792 0.04% 1,887,903
2023-09-29 2023-09-27 24.829 79,754 +1,792 0.04% 1,980,248
2023-06-14 2023-06-12 29.120 77,962 +2,524 0.04% 2,270,252
2023-05-31 2023-05-29 30.619 75,438 -3,468 0.04% 2,309,854
2023-05-15 2023-05-11 29.985 78,906 -1,734 0.04% 2,365,991
2023-05-02 2023-04-27 30.908 80,640 -3,469 0.04% 2,492,385
2023-04-17 2023-04-13 30.331 84,109 -13,874 0.04% 2,551,103
2023-04-04 2023-03-31 27.909 97,983 -5,202 0.05% 2,734,613
2023-03-29 2023-03-27 26.525 103,185 -3,469 0.05% 2,736,996
2023-03-23 2023-03-21 28.255 106,654 -8,671 0.06% 3,013,513
2023-03-22 2023-03-20 27.332 115,325 +6,937 0.06% 3,152,112
2023-03-21 2023-03-17 29.005 108,388 -3,468 0.06% 3,143,757
2023-03-20 2023-03-16 28.889 111,856 -15,608 0.06% 3,231,445
2023-03-15 2023-03-13 27.851 127,464 -8,671 0.07% 3,550,050
2023-03-10 2023-03-08 27.332 136,135 +8,671 0.07% 3,720,899
2023-03-09 2023-03-07 27.909 127,464 +1,734 0.07% 3,557,400
2023-03-08 2023-03-06 28.370 125,730 -6,937 0.07% 3,567,006
2023-03-07 2023-03-03 27.505 132,667 +1,735 0.07% 3,649,061
2023-03-06 2023-03-02 27.678 130,932 +1,734 0.07% 3,623,989
2023-02-20 2023-02-16 26.179 129,198 -8,671 0.07% 3,382,295
2023-02-10 2023-02-08 26.583 137,869 +8,671 0.07% 3,664,944
2022-12-20 2022-12-16 27.563 129,198 -8,671 0.07% 3,561,094
2022-12-14 2022-12-12 29.524 137,869 +3,468 0.07% 4,070,393
2022-12-05 2022-12-01 26.294 134,401 -5,202 0.07% 3,534,005
2022-12-01 2022-11-29 23.642 139,603 -5,203 0.07% 3,300,490
2022-11-25 2022-11-23 23.042 144,806 +5,203 0.08% 3,336,659
2022-11-21 2022-11-17 23.930 139,603 -17,342 0.07% 3,340,740
2022-11-18 2022-11-16 23.757 156,945 -5,203 0.08% 3,728,589
2022-11-16 2022-11-14 23.930 162,148 -3,468 0.09% 3,880,248
2022-09-19 2022-09-15 21.635 165,616 +17,342 0.09% 3,583,149
2022-08-18 2022-08-16 22.050 148,274 +5,202 0.08% 3,269,510
2022-07-05 2022-06-30 26.525 143,072 -3,468 0.08% 3,795,004
2022-07-04 2022-06-29 26.121 146,540 -17,342 0.08% 3,827,844
2022-06-24 2022-06-22 25.660 163,882 -8,671 0.09% 4,205,243
2022-06-14 2022-06-10 25.314 172,553 -8,671 0.09% 4,368,042
2022-06-10 2022-06-08 28.694 181,224 +12,967 0.10% 5,199,979
2022-03-22 2022-03-18 27.327 168,257 +16,101 0.10% 4,598,008
2022-01-26 2022-01-24 27.017 152,156 -16,101 0.09% 4,110,761
2022-01-14 2022-01-12 28.073 168,257 -1,610 0.10% 4,723,408
2022-01-11 2022-01-07 27.576 169,867 +1,610 0.10% 4,684,205
2022-01-07 2022-01-05 27.948 168,257 -1,610 0.10% 4,702,508
2022-01-06 2022-01-04 28.445 169,867 -4,830 0.10% 4,831,905
2022-01-05 2022-01-03 29.563 174,697 -1,610 0.10% 5,164,595
2021-12-29 2021-12-24 25.899 176,307 +1,610 0.10% 4,566,143
2021-09-21 2021-09-17 24.694 174,697 -1,610 0.10% 4,313,956
2021-09-16 2021-09-14 26.209 176,307 +1,610 0.10% 4,620,893
2021-09-14 2021-09-10 26.830 174,697 -16,101 0.10% 4,687,195
2021-08-03 2021-07-30 26.085 190,798 +16,101 0.11% 4,976,992
2021-07-22 2021-07-20 28.756 174,697 +3,220 0.10% 5,023,545
2021-07-21 2021-07-19 29.563 171,477 -4,830 0.10% 5,069,402
2021-07-19 2021-07-15 28.880 176,307 +3,220 0.10% 5,091,742
2021-07-15 2021-07-13 28.942 173,087 -1,610 0.10% 5,009,498
2021-07-12 2021-07-08 28.756 174,697 +3,220 0.10% 5,023,545
2021-07-09 2021-07-07 30.495 171,477 -1,610 0.10% 5,229,152
2021-07-07 2021-07-05 29.377 173,087 +1,610 0.10% 5,084,748
2021-07-05 2021-06-30 30.495 171,477 +16,101 0.10% 5,229,152
2021-07-02 2021-06-29 29.998 155,376 -3,220 0.09% 4,660,955
2021-06-21 2021-06-17 27.985 158,596 +4,785 0.09% 4,438,356
2021-06-11 2021-06-09 28.690 153,811 +3,123 0.09% 4,412,796
2021-06-08 2021-06-04 29.138 150,688 +1,561 0.09% 4,390,748
2021-06-07 2021-06-03 29.778 149,127 -1,561 0.09% 4,440,764
2021-06-04 2021-06-02 29.394 150,688 +1,561 0.09% 4,429,348
2021-05-31 2021-05-27 29.458 149,127 -24,984 0.09% 4,393,014
2021-05-28 2021-05-26 29.458 174,111 -3,123 0.10% 5,128,998
2021-05-18 2021-05-14 27.857 177,234 -1,562 0.10% 4,937,246
2021-05-17 2021-05-13 27.281 178,796 +6,246 0.10% 4,877,709
2021-05-06 2021-05-04 28.690 172,550 +15,616 0.10% 4,950,413
2021-05-05 2021-05-03 27.857 156,934 -7,808 0.09% 4,371,745
2021-05-04 2021-04-30 26.833 164,742 -3,123 0.10% 4,420,454
2021-04-30 2021-04-28 25.616 167,865 -12,492 0.10% 4,300,002
2021-04-20 2021-04-16 24.258 180,357 +3,123 0.11% 4,375,135
2021-04-13 2021-04-09 24.438 177,234 -1,562 0.10% 4,331,157
2021-04-01 2021-03-30 24.335 178,796 -1,561 0.10% 4,351,008
2021-03-31 2021-03-29 24.207 180,357 +1,561 0.11% 4,365,895
2021-03-25 2021-03-23 24.566 178,796 -1,561 0.10% 4,392,228
2021-03-05 2021-03-03 25.616 180,357 +1,561 0.11% 4,619,995
2021-02-19 2021-02-17 27.217 178,796 -15,615 0.10% 4,866,259
2021-02-17 2021-02-11 26.064 194,411 +10,931 0.11% 5,067,150
2021-02-05 2021-02-03 25.411 183,480 -1,562 0.11% 4,662,393
2021-02-02 2021-01-29 25.001 185,042 +1,562 0.11% 4,626,245
2021-02-01 2021-01-28 25.283 183,480 +1,561 0.11% 4,638,893
2021-01-28 2021-01-26 26.256 181,919 -4,684 0.11% 4,776,507
2021-01-27 2021-01-25 27.153 186,603 +3,123 0.11% 5,066,791
2021-01-25 2021-01-21 28.049 183,480 -7,808 0.11% 5,146,492
2021-01-22 2021-01-20 27.665 191,288 -40,600 0.11% 5,292,001
2021-01-21 2021-01-19 26.448 231,888 -39,038 0.14% 6,133,054
2021-01-18 2021-01-14 25.206 270,926 -7,808 0.16% 6,828,955
2021-01-14 2021-01-12 25.360 278,734 +10,931 0.16% 7,068,603
2021-01-11 2021-01-07 25.232 267,803 -1,562 0.16% 6,757,097
2021-01-08 2021-01-06 25.680 269,365 -3,123 0.16% 6,917,259
2021-01-07 2021-01-05 25.539 272,488 -1,561 0.16% 6,959,067
2021-01-05 2020-12-31 24.361 274,049 -9,369 0.16% 6,676,013
2021-01-04 2020-12-29 23.515 283,418 +1,561 0.17% 6,664,669
2020-12-30 2020-12-28 23.336 281,857 +3,123 0.16% 6,577,421
2020-12-29 2020-12-24 23.669 278,734 +7,808 0.16% 6,597,363
2020-12-21 2020-12-17 24.719 270,926 +3,123 0.16% 6,697,095
2020-12-18 2020-12-16 24.412 267,803 +1,561 0.16% 6,537,577
2020-11-30 2020-11-26 24.719 266,242 -6,246 0.16% 6,581,310
2020-11-26 2020-11-24 24.975 272,488 +1,562 0.16% 6,805,507
2020-11-25 2020-11-23 25.232 270,926 +4,684 0.16% 6,835,895
2020-11-20 2020-11-18 25.180 266,242 +1,562 0.16% 6,704,070
2020-11-10 2020-11-06 24.771 264,680 -3,123 0.15% 6,556,258
2020-10-21 2020-10-19 25.872 267,803 -6,246 0.16% 6,928,597
2020-10-20 2020-10-16 27.857 274,049 +14,054 0.16% 7,634,243
2020-10-12 2020-10-08 25.462 259,995 +3,123 0.15% 6,620,028
2020-10-08 2020-10-06 25.104 256,872 -1,562 0.15% 6,448,390
2020-10-06 2020-09-30 24.771 258,434 -1,561 0.15% 6,401,542
2020-09-30 2020-09-28 24.335 259,995 +7,807 0.15% 6,326,989
2020-09-23 2020-09-21 25.872 252,188 -1,561 0.15% 6,524,606
2020-09-08 2020-09-04 25.488 253,749 +1,561 0.15% 6,467,492
2020-09-04 2020-09-02 25.411 252,188 -1,561 0.15% 6,408,325
2020-09-03 2020-09-01 25.744 253,749 +1,561 0.15% 6,532,492
2020-09-01 2020-08-28 26.064 252,188 -14,054 0.15% 6,573,056
2020-08-28 2020-08-26 26.256 266,242 +39,039 0.16% 6,990,511
2020-08-27 2020-08-25 27.793 227,203 +3,123 0.13% 6,314,693
2020-08-24 2020-08-20 28.241 224,080 +39,038 0.13% 6,328,345
2020-08-20 2020-08-18 28.562 185,042 -7,807 0.11% 5,285,105
2020-08-11 2020-08-07 29.714 192,849 +7,807 0.11% 5,730,386
2020-08-10 2020-08-06 30.035 185,042 -6,246 0.11% 5,557,656
2020-08-05 2020-08-03 30.867 191,288 +1,562 0.11% 5,904,502
2020-08-04 2020-07-31 30.163 189,726 -12,493 0.11% 5,722,637
2020-08-03 2020-07-30 30.163 202,219 -73,392 0.12% 6,099,459
2020-07-31 2020-07-29 29.522 275,611 +1,562 0.16% 8,136,656
2020-07-23 2020-07-21 29.586 274,049 +7,807 0.16% 8,108,092
2020-07-17 2020-07-15 30.483 266,242 -4,684 0.16% 8,115,812
2020-07-16 2020-07-14 31.652 270,926 -6,246 0.16% 8,575,290
2020-07-15 2020-07-13 31.257 277,172 +15,030 0.16% 8,663,553
2020-07-10 2020-07-08 29.743 262,142 +1,520 0.16% 7,797,010
2020-07-09 2020-07-07 29.414 260,622 -15,197 0.16% 7,666,050
2020-07-08 2020-07-06 30.467 275,819 -9,118 0.17% 8,403,462
2020-07-07 2020-07-03 28.164 284,937 -4,559 0.17% 8,025,012
2020-07-06 2020-07-02 27.506 289,496 +1,520 0.17% 7,962,912
2020-06-19 2020-06-17 28.691 287,976 -9,118 0.17% 8,262,203
2020-06-12 2020-06-10 28.625 297,094 -3,039 0.18% 8,504,253
2020-06-11 2020-06-09 28.559 300,133 -6,079 0.18% 8,571,494
2020-06-05 2020-06-03 26.295 306,212 +3,039 0.18% 8,051,944
2020-05-27 2020-05-25 24.348 303,173 +1,520 0.18% 7,381,512
2020-05-26 2020-05-22 24.663 301,653 +6,079 0.18% 7,439,783
2020-05-25 2020-05-21 25.743 295,574 +7,598 0.18% 7,608,834
2020-05-20 2020-05-18 25.900 287,976 -19,756 0.17% 7,458,722
2020-05-19 2020-05-15 25.848 307,732 -3,039 0.18% 7,954,213
2020-05-18 2020-05-14 26.137 310,771 -19,755 0.19% 8,122,744
2020-05-15 2020-05-13 26.980 330,526 -21,276 0.20% 8,917,488
2020-05-14 2020-05-12 26.716 351,802 +10,638 0.21% 9,398,908
2020-05-13 2020-05-11 26.848 341,164 +9,118 0.20% 9,159,598
2020-04-01 2020-03-30 27.375 332,046 -1,520 0.20% 9,089,597
2020-03-30 2020-03-26 27.177 333,566 +7,599 0.20% 9,065,356
2020-03-23 2020-03-19 23.532 325,967 -3,040 0.20% 7,670,509
2020-03-18 2020-03-16 26.058 329,007 +1,520 0.20% 8,573,406
2020-03-13 2020-03-11 29.480 327,487 +1,520 0.20% 9,654,397
2020-03-12 2020-03-10 29.743 325,967 +1,519 0.20% 9,695,386
2020-03-11 2020-03-09 30.270 324,448 +4,559 0.19% 9,821,006
2020-03-03 2020-02-28 31.323 319,889 -3,039 0.19% 10,019,806
2020-03-02 2020-02-27 32.310 322,928 +34,952 0.19% 10,433,746
2020-02-28 2020-02-26 32.573 287,976 -3,039 0.17% 9,380,253
2020-02-27 2020-02-25 32.902 291,015 -37,992 0.17% 9,574,992
2020-02-26 2020-02-24 33.231 329,007 -1,519 0.20% 10,933,257
2020-02-25 2020-02-21 34.218 330,526 -7,599 0.20% 11,309,985
2020-02-24 2020-02-20 34.547 338,125 +45,590 0.20% 11,681,259
2020-02-20 2020-02-18 34.284 292,535 +31,913 0.18% 10,029,254
2020-02-19 2020-02-17 33.823 260,622 +1,520 0.16% 8,815,100
2020-02-17 2020-02-13 33.428 259,102 +1,519 0.16% 8,661,389
2020-02-12 2020-02-10 34.679 257,583 +1,520 0.15% 8,932,661
2020-02-11 2020-02-07 35.008 256,063 +48,629 0.15% 8,964,200
2020-02-10 2020-02-06 35.797 207,434 -7,598 0.12% 7,425,606
2020-02-07 2020-02-05 34.218 215,032 +3,039 0.13% 7,357,995
2020-02-06 2020-02-04 33.428 211,993 +12,157 0.13% 7,086,606
2020-02-05 2020-02-03 32.047 199,836 +3,040 0.12% 6,404,065
2020-02-04 2020-01-31 33.165 196,796 +7,598 0.12% 6,526,793
2020-01-31 2020-01-29 36.719 189,198 -6,079 0.11% 6,947,104
2020-01-29 2020-01-22 37.574 195,277 -3,039 0.12% 7,337,367
2020-01-23 2020-01-21 36.587 198,316 -4,559 0.12% 7,255,805
2020-01-22 2020-01-20 37.837 202,875 -6,078 0.12% 7,676,256
2020-01-21 2020-01-17 34.679 208,953 +1,519 0.13% 7,246,233
2020-01-20 2020-01-16 34.416 207,434 +1,520 0.12% 7,138,956
2020-01-08 2020-01-06 34.284 205,914 +6,078 0.12% 7,059,544
2020-01-03 2019-12-31 35.008 199,836 -10,637 0.12% 6,995,817
2020-01-02 2019-12-27 33.955 210,473 -1,520 0.13% 7,146,595
2019-12-19 2019-12-17 32.836 211,993 -1,519 0.13% 6,961,056
2019-12-18 2019-12-16 32.441 213,512 -7,599 0.13% 6,926,634
2019-12-17 2019-12-13 31.652 221,111 -1,519 0.13% 6,998,557
2019-12-13 2019-12-11 31.586 222,630 +1,519 0.13% 7,031,986
2019-12-06 2019-12-04 29.612 221,111 +1,520 0.13% 6,547,506
2019-12-05 2019-12-03 30.138 219,591 +3,039 0.13% 6,618,096
2019-12-03 2019-11-29 31.060 216,552 +7,599 0.13% 6,726,006
2019-12-02 2019-11-28 31.849 208,953 -12,158 0.13% 6,654,984
2019-11-28 2019-11-26 30.862 221,111 +6,079 0.13% 6,823,956
2019-11-27 2019-11-25 31.191 215,032 +1,520 0.13% 6,707,096
2019-11-25 2019-11-21 31.454 213,512 +10,637 0.13% 6,715,885
2019-11-20 2019-11-18 31.981 202,875 +4,559 0.12% 6,488,105
2019-11-15 2019-11-13 32.441 198,316 -7,598 0.12% 6,433,654
2019-11-14 2019-11-12 33.165 205,914 +4,559 0.12% 6,829,194
2019-11-13 2019-11-11 33.363 201,355 +9,118 0.12% 6,717,744
2019-11-12 2019-11-08 34.547 192,237 -1,520 0.12% 6,641,243
2019-11-08 2019-11-06 34.087 193,757 +1,520 0.12% 6,604,504
2019-11-07 2019-11-05 35.205 192,237 -1,520 0.12% 6,767,742
2019-11-06 2019-11-04 34.679 193,757 -1,520 0.12% 6,719,254
2019-11-05 2019-11-01 33.034 195,277 +3,040 0.12% 6,450,715
2019-11-01 2019-10-30 33.165 192,237 +3,039 0.12% 6,375,593
2019-10-31 2019-10-29 33.823 189,198 +4,559 0.11% 6,399,304
2019-10-18 2019-10-16 35.337 184,639 +7,598 0.11% 6,524,553
2019-10-16 2019-10-14 35.863 177,041 -16,716 0.11% 6,349,264
2019-10-10 2019-10-08 33.823 193,757 -7,598 0.12% 6,553,504
2019-10-09 2019-10-04 33.494 201,355 +1,519 0.12% 6,744,244
2019-10-08 2019-10-03 33.494 199,836 +7,599 0.12% 6,693,366
2019-10-02 2019-09-27 34.613 192,237 +7,598 0.12% 6,653,892
2019-09-30 2019-09-26 34.218 184,639 +10,638 0.11% 6,318,003
2019-09-27 2019-09-25 35.008 174,001 +7,598 0.10% 6,091,390
2019-09-25 2019-09-23 35.929 166,403 +7,598 0.10% 5,978,701
2019-09-18 2019-09-16 38.232 158,805 -7,598 0.10% 6,071,463
2019-09-17 2019-09-13 37.706 166,403 +7,598 0.10% 6,274,351
2019-09-12 2019-09-10 38.101 158,805 +7,599 0.10% 6,050,563
2019-09-10 2019-09-06 39.088 151,206 -7,599 0.09% 5,910,286
2019-09-09 2019-09-05 38.298 158,805 -1,519 0.10% 6,081,913
2019-09-05 2019-09-03 37.377 160,324 +1,519 0.10% 5,992,388
2019-09-03 2019-08-30 38.627 158,805 +7,599 0.10% 6,134,163
2019-09-02 2019-08-29 39.153 151,206 -1,520 0.09% 5,920,236
2019-08-30 2019-08-28 38.627 152,726 +9,118 0.09% 5,899,350
2019-08-27 2019-08-23 42.312 143,608 -6,079 0.09% 6,076,348
2019-08-23 2019-08-21 42.115 149,687 -3,039 0.09% 6,304,013
2019-08-22 2019-08-20 41.325 152,726 +1,520 0.09% 6,311,400
2019-08-21 2019-08-19 40.404 151,206 +4,559 0.09% 6,109,286
2019-08-20 2019-08-16 40.141 146,647 -1,520 0.09% 5,886,485
2019-08-13 2019-08-09 37.377 148,167 +3,039 0.09% 5,537,999
2019-08-09 2019-08-07 37.706 145,128 +1,520 0.09% 5,472,161
2019-08-07 2019-08-05 38.627 143,608 -3,039 0.09% 5,547,148
2019-08-06 2019-08-02 40.206 146,647 +4,559 0.09% 5,896,135
2019-08-05 2019-08-01 41.917 142,088 -6,079 0.09% 5,955,934
2019-08-01 2019-07-30 43.628 148,167 -1,520 0.09% 6,464,249
2019-07-31 2019-07-29 43.497 149,687 -1,519 0.09% 6,510,864
2019-07-29 2019-07-25 43.431 151,206 +7,598 0.09% 6,566,985
2019-07-25 2019-07-23 43.365 143,608 +6,079 0.09% 6,227,548
2019-07-24 2019-07-22 43.167 137,529 +7,598 0.08% 5,936,783
2019-07-23 2019-07-19 43.562 129,931 +9,118 0.08% 5,660,096
2019-07-17 2019-07-15 47.050 120,813 -7,598 0.07% 5,684,245
2019-07-15 2019-07-11 47.297 128,411 +9,238 0.08% 6,073,479
2019-07-12 2019-07-10 46.897 119,173 +7,495 0.07% 5,588,848
2019-07-11 2019-07-09 46.764 111,678 -5,996 0.07% 5,222,455
2019-07-10 2019-07-08 46.363 117,674 +7,495 0.07% 5,455,749
2019-07-04 2019-07-02 47.898 110,179 +7,495 0.07% 5,277,307
2019-06-24 2019-06-20 47.030 102,684 +2,998 0.06% 4,829,264
2019-06-21 2019-06-19 45.830 99,686 -14,990 0.06% 4,568,567
2019-06-18 2019-06-14 43.828 114,676 +2,998 0.07% 5,026,052
2019-06-14 2019-06-12 44.295 111,678 -1,499 0.07% 4,946,805
2019-06-13 2019-06-11 45.763 113,177 -1,499 0.07% 5,179,304
2019-06-10 2019-06-05 43.428 114,676 +1,499 0.07% 4,980,152
2019-06-06 2019-06-04 43.895 113,177 -1,499 0.07% 4,967,904
2019-06-05 2019-06-03 44.229 114,676 -5,996 0.07% 5,071,952
2019-05-30 2019-05-28 45.496 120,672 +5,996 0.07% 5,490,097
2019-05-29 2019-05-27 44.762 114,676 -1,499 0.07% 5,133,152
2019-05-28 2019-05-24 44.495 116,175 +1,499 0.07% 5,169,251
2019-05-27 2019-05-23 44.362 114,676 +1,499 0.07% 5,087,252
2019-05-22 2019-05-20 45.429 113,177 -4,497 0.07% 5,141,554
2019-05-21 2019-05-17 46.964 117,674 -1,499 0.07% 5,526,399
2019-05-20 2019-05-16 48.765 119,173 +4,497 0.07% 5,811,448
2019-05-16 2019-05-14 47.297 114,676 +16,489 0.07% 5,423,852
2019-05-15 2019-05-10 50.900 98,187 +4,497 0.06% 4,997,671
2019-05-14 2019-05-09 49.165 93,690 -35,976 0.06% 4,606,275
2019-05-10 2019-05-08 51.100 129,666 -1,499 0.08% 6,625,886
2019-05-09 2019-05-07 52.501 131,165 -4,497 0.08% 6,886,234
2019-05-08 2019-05-06 52.567 135,662 +13,491 0.08% 7,131,379
2019-05-07 2019-05-03 54.769 122,171 +4,497 0.07% 6,691,144
2019-05-03 2019-04-30 54.235 117,674 -1,499 0.07% 6,382,049
2019-05-02 2019-04-29 54.302 119,173 -8,994 0.07% 6,471,298
2019-04-30 2019-04-26 49.165 128,167 -2,998 0.08% 6,301,338
2019-04-26 2019-04-24 49.565 131,165 +2,998 0.08% 6,501,235
2019-04-17 2019-04-15 49.765 128,167 -5,996 0.08% 6,378,288
2019-04-16 2019-04-12 50.232 134,163 +4,497 0.08% 6,739,332
2019-04-15 2019-04-11 49.565 129,666 +1,499 0.08% 6,426,937
2019-04-12 2019-04-10 51.767 128,167 -1,499 0.08% 6,634,788
2019-04-08 2019-04-03 46.697 129,666 -2,998 0.08% 6,054,987
2019-04-04 2019-04-02 46.897 132,664 +1,499 0.08% 6,221,534
2019-04-02 2019-03-29 46.163 131,165 -7,495 0.08% 6,054,986
2019-04-01 2019-03-28 44.162 138,660 -2,999 0.08% 6,123,480
2019-03-29 2019-03-27 44.829 141,659 +4,498 0.09% 6,350,421
2019-03-26 2019-03-22 45.096 137,161 -1,499 0.08% 6,185,381
2019-03-25 2019-03-21 45.229 138,660 -2,999 0.08% 6,271,479
2019-03-21 2019-03-19 45.496 141,659 -1,499 0.09% 6,444,922
2019-03-20 2019-03-18 47.164 143,158 -8,994 0.09% 6,751,871
2019-03-19 2019-03-15 44.162 152,152 +4,497 0.09% 6,719,311
2019-03-18 2019-03-14 42.161 147,655 -10,493 0.09% 6,225,215
2019-03-15 2019-03-13 41.093 158,148 +7,495 0.10% 6,498,805
2019-03-14 2019-03-12 41.493 150,653 -1,499 0.09% 6,251,112
2019-03-13 2019-03-11 41.560 152,152 +1,499 0.09% 6,323,460
2019-03-12 2019-03-08 40.693 150,653 +2,998 0.09% 6,130,512
2019-03-08 2019-03-06 45.029 147,655 -7,495 0.09% 6,648,766
2019-03-07 2019-03-05 44.028 155,150 -8,994 0.09% 6,831,008
2019-03-06 2019-03-04 42.294 164,144 -1,499 0.10% 6,942,300
2019-02-28 2019-02-26 41.694 165,643 -7,495 0.10% 6,906,248
2019-02-26 2019-02-22 41.960 173,138 +7,495 0.11% 7,264,942
2019-02-20 2019-02-18 41.026 165,643 -1,499 0.10% 6,795,748
2019-02-19 2019-02-15 40.159 167,142 +8,994 0.10% 6,712,297
2019-02-18 2019-02-14 41.960 158,148 -7,495 0.10% 6,635,955
2019-02-15 2019-02-13 41.360 165,643 +7,495 0.10% 6,850,998
2019-02-14 2019-02-12 40.960 158,148 -7,495 0.10% 6,477,705
2019-02-13 2019-02-11 39.759 165,643 +8,994 0.10% 6,585,799
2019-02-11 2019-02-04 40.893 156,649 -4,497 0.10% 6,405,856
2019-02-08 2019-01-31 40.226 161,146 +7,495 0.10% 6,482,252
2019-01-22 2019-01-18 41.093 153,651 -1,499 0.09% 6,314,009
2019-01-21 2019-01-17 40.426 155,150 -7,495 0.09% 6,272,108
2019-01-18 2019-01-16 40.626 162,645 -5,996 0.10% 6,607,651
2019-01-15 2019-01-11 37.491 168,641 +1,499 0.10% 6,322,496
2019-01-14 2019-01-10 37.424 167,142 +2,998 0.10% 6,255,147
2019-01-09 2019-01-07 35.623 164,144 -1,499 0.10% 5,847,300
2019-01-08 2019-01-04 36.157 165,643 +2,998 0.10% 5,989,099
2019-01-07 2019-01-03 34.822 162,645 -1,499 0.10% 5,663,701
2019-01-04 2019-01-02 36.223 164,144 +1,499 0.10% 5,945,850
2018-12-28 2018-12-24 37.424 162,645 -1,499 0.10% 6,086,851
2018-12-27 2018-12-20 37.824 164,144 +1,499 0.10% 6,208,650
2018-12-21 2018-12-19 38.225 162,645 -2,998 0.10% 6,217,051
2018-12-20 2018-12-18 39.425 165,643 +1,499 0.10% 6,530,549
2018-12-18 2018-12-14 40.026 164,144 +1,499 0.10% 6,570,000
2018-12-17 2018-12-13 41.694 162,645 +34,478 0.10% 6,781,251
2018-12-14 2018-12-12 40.893 128,167 +10,493 0.08% 5,241,140
2018-12-13 2018-12-11 41.493 117,674 -1,499 0.07% 4,882,699
2018-12-12 2018-12-10 40.560 119,173 +1,499 0.07% 4,833,598
2018-12-11 2018-12-07 40.893 117,674 -2,998 0.07% 4,812,049
2018-12-10 2018-12-06 41.493 120,672 +31,480 0.07% 5,007,097
2018-12-06 2018-12-04 45.096 89,192 -10,494 0.05% 4,022,182
2018-12-03 2018-11-29 40.693 99,686 -7,495 0.06% 4,056,515
2018-11-28 2018-11-26 40.760 107,181 +14,991 0.07% 4,368,659
2018-11-26 2018-11-22 42.161 92,190 -8,995 0.06% 3,886,780
2018-11-23 2018-11-21 41.627 101,185 -13,491 0.06% 4,212,014
2018-11-22 2018-11-20 41.026 114,676 +22,486 0.07% 4,704,752
2018-11-21 2018-11-19 41.627 92,190 -1,500 0.06% 3,837,580
2018-11-20 2018-11-16 42.027 93,690 +1,500 0.06% 3,937,521
2018-11-19 2018-11-15 42.227 92,190 +2,998 0.06% 3,892,930
2018-11-15 2018-11-13 43.695 89,192 -22,486 0.05% 3,897,232
2018-11-12 2018-11-08 40.760 111,678 +7,495 0.07% 4,551,955
2018-11-09 2018-11-07 41.427 104,183 -20,986 0.06% 4,315,961
2018-11-05 2018-11-01 39.225 125,169 +7,495 0.08% 4,909,793
2018-11-02 2018-10-31 38.091 117,674 +4,497 0.07% 4,482,350
2018-10-31 2018-10-29 31.287 113,177 -25,483 0.07% 3,540,953
2018-10-29 2018-10-25 33.555 138,660 -2,999 0.08% 4,652,735
2018-10-24 2018-10-22 35.156 141,659 -10,493 0.09% 4,980,167
2018-10-23 2018-10-19 32.354 152,152 +1,499 0.09% 4,922,758
2018-10-22 2018-10-18 31.821 150,653 +5,996 0.09% 4,793,859
2018-10-15 2018-10-11 32.554 144,657 -5,996 0.09% 4,709,213
2018-10-11 2018-10-09 33.355 150,653 +2,998 0.09% 5,025,009
2018-10-10 2018-10-08 33.622 147,655 -2,998 0.09% 4,964,412
2018-10-08 2018-10-04 34.822 150,653 +1,499 0.09% 5,246,110
2018-10-03 2018-09-28 37.224 149,154 -1,499 0.09% 5,552,112
2018-09-28 2018-09-26 37.091 150,653 -49,468 0.09% 5,587,810
2018-09-26 2018-09-21 35.690 200,121 -1,499 0.12% 7,142,258
2018-09-24 2018-09-20 34.622 201,620 +4,497 0.12% 6,980,557
2018-09-20 2018-09-18 34.822 197,123 +1,499 0.12% 6,864,310
2018-09-13 2018-09-11 35.823 195,624 +25,484 0.12% 7,007,862
2018-09-12 2018-09-10 36.223 170,140 +11,992 0.10% 6,163,045
2018-09-07 2018-09-05 38.158 158,148 +2,998 0.10% 6,034,605
2018-09-05 2018-09-03 39.092 155,150 -2,998 0.09% 6,065,107
2018-09-04 2018-08-31 38.558 158,148 +2,998 0.10% 6,097,905
2018-08-31 2018-08-29 39.892 155,150 -2,998 0.09% 6,189,307
2018-08-30 2018-08-28 39.359 158,148 -4,497 0.10% 6,224,505
2018-08-29 2018-08-27 40.626 162,645 -19,487 0.10% 6,607,651
2018-08-28 2018-08-24 38.692 182,132 +19,487 0.11% 7,046,985
2018-08-27 2018-08-23 39.826 162,645 +29,981 0.10% 6,477,451
2018-08-24 2018-08-22 41.093 132,664 -4,497 0.08% 5,451,586
2018-08-23 2018-08-21 41.627 137,161 +13,491 0.08% 5,709,582
2018-08-20 2018-08-16 38.958 123,670 +1,499 0.08% 4,817,995
2018-08-14 2018-08-10 44.028 122,171 -1,499 0.07% 5,378,995
2018-08-13 2018-08-09 44.429 123,670 -1,499 0.08% 5,494,494
2018-08-09 2018-08-07 43.361 125,169 +2,998 0.08% 5,427,493
2018-08-07 2018-08-03 43.094 122,171 -1,499 0.07% 5,264,895
2018-08-06 2018-08-02 45.029 123,670 -5,996 0.08% 5,568,744
2018-08-03 2018-08-01 45.629 129,666 -1,499 0.08% 5,916,588
2018-08-02 2018-07-31 44.562 131,165 +1,499 0.08% 5,844,987
2018-08-01 2018-07-30 47.097 129,666 +8,994 0.08% 6,106,887
2018-07-31 2018-07-27 48.431 120,672 +2,998 0.07% 5,844,296
2018-07-26 2018-07-24 46.297 117,674 +1,499 0.07% 5,447,899
2018-07-24 2018-07-20 47.764 116,175 -4,497 0.07% 5,549,001
2018-07-17 2018-07-13 49.966 120,672 -17,988 0.07% 6,029,446
2018-07-13 2018-07-11 46.391 138,660 +4,497 0.08% 6,432,610
2018-07-12 2018-07-10 47.609 134,163 +1,817 0.08% 6,387,300
2018-07-11 2018-07-09 48.488 132,346 -13,309 0.08% 6,417,145
2018-07-10 2018-07-06 43.686 145,655 -1,478 0.09% 6,363,116
2018-07-09 2018-07-05 42.739 147,133 +1,478 0.09% 6,288,384
2018-07-05 2018-07-03 45.715 145,655 +2,958 0.09% 6,658,616
2018-07-04 2018-06-29 46.797 142,697 -4,436 0.09% 6,677,791
2018-07-03 2018-06-28 42.198 147,133 +5,915 0.09% 6,208,784
2018-06-29 2018-06-27 43.754 141,218 -5,915 0.09% 6,178,830
2018-06-28 2018-06-26 46.053 147,133 -5,915 0.09% 6,775,933
2018-06-27 2018-06-25 46.729 153,048 -2,958 0.09% 7,151,837
2018-06-26 2018-06-22 47.879 156,006 +1,479 0.10% 7,469,413
2018-06-25 2018-06-21 46.729 154,527 +13,309 0.10% 7,220,950
2018-06-22 2018-06-20 49.299 141,218 +2,957 0.09% 6,961,927
2018-06-21 2018-06-19 48.555 138,261 +2,957 0.09% 6,713,300
2018-06-20 2018-06-15 52.207 135,304 +5,915 0.08% 7,063,823
2018-06-19 2018-06-14 55.183 129,389 -7,393 0.08% 7,140,020
2018-06-15 2018-06-13 56.806 136,782 +2,957 0.08% 7,769,984
2018-06-14 2018-06-12 57.347 133,825 -1,479 0.08% 7,674,410
2018-06-13 2018-06-11 54.168 135,304 -7,393 0.08% 7,329,174
2018-06-12 2018-06-08 53.627 142,697 +7,393 0.09% 7,652,440
2018-06-11 2018-06-07 53.560 135,304 -7,393 0.08% 7,246,824
2018-06-08 2018-06-06 52.004 142,697 +14,787 0.09% 7,420,840
2018-06-07 2018-06-05 53.627 127,910 +5,915 0.08% 6,859,455
2018-06-06 2018-06-04 52.613 121,995 +5,915 0.08% 6,418,500
2018-06-05 2018-06-01 52.545 116,080 +11,830 0.07% 6,099,445
2018-06-04 2018-05-31 55.453 104,250 -8,873 0.06% 5,780,985
2018-06-01 2018-05-30 50.719 113,123 +5,915 0.07% 5,737,518
2018-05-31 2018-05-29 49.434 107,208 -4,436 0.07% 5,299,763
2018-05-30 2018-05-28 51.396 111,644 +7,394 0.07% 5,738,004
2018-05-29 2018-05-25 51.328 104,250 -10,351 0.06% 5,350,936
2018-05-25 2018-05-23 50.314 114,601 -2,958 0.07% 5,765,981
2018-05-23 2018-05-18 50.314 117,559 -1,479 0.07% 5,914,809
2018-05-18 2018-05-16 49.570 119,038 +5,915 0.07% 5,900,672
2018-05-17 2018-05-15 50.652 113,123 -45,840 0.07% 5,729,868
2018-05-15 2018-05-11 44.024 158,963 +8,872 0.10% 6,998,242
2018-05-11 2018-05-09 44.768 150,091 -1,479 0.09% 6,719,308
2018-05-10 2018-05-08 44.768 151,570 -7,393 0.09% 6,785,520
2018-05-09 2018-05-07 45.985 158,963 -1,479 0.10% 7,309,991
2018-05-08 2018-05-04 43.145 160,442 -16,266 0.10% 6,922,304
2018-05-07 2018-05-03 42.604 176,708 +7,394 0.11% 7,528,504
2018-05-04 2018-05-02 42.401 169,314 -7,394 0.10% 7,179,138
2018-05-03 2018-04-30 40.981 176,708 +17,745 0.11% 7,241,703
2018-05-02 2018-04-27 40.305 158,963 +41,404 0.10% 6,406,992
2018-04-30 2018-04-26 35.030 117,559 -5,915 0.07% 4,118,106
2018-04-27 2018-04-25 36.653 123,474 -4,436 0.08% 4,525,710
2018-04-26 2018-04-24 35.571 127,910 +7,394 0.08% 4,549,903
2018-04-24 2018-04-20 34.760 120,516 -7,394 0.07% 4,189,090
2018-04-23 2018-04-19 34.489 127,910 -1,479 0.08% 4,411,503
2018-04-16 2018-04-12 33.339 129,389 -1,478 0.08% 4,313,762
2018-04-13 2018-04-11 33.610 130,867 -5,915 0.08% 4,398,438
2018-04-11 2018-04-09 34.354 136,782 +1,478 0.08% 4,698,990
2018-04-10 2018-04-06 34.827 135,304 -22,180 0.08% 4,712,266
2018-04-03 2018-03-28 33.339 157,484 -7,394 0.10% 5,250,435
2018-03-29 2018-03-27 34.219 164,878 -2,958 0.10% 5,641,897
2018-03-16 2018-03-14 30.905 167,836 -7,393 0.10% 5,186,964
2018-03-09 2018-03-07 29.350 175,229 -11,830 0.11% 5,142,894
2018-03-08 2018-03-06 29.282 187,059 +7,394 0.12% 5,477,450
2018-02-23 2018-02-21 29.485 179,665 -1,479 0.11% 5,297,389
2018-02-21 2018-02-15 29.079 181,144 -1,479 0.11% 5,267,497
2018-02-13 2018-02-09 27.118 182,623 +1,479 0.11% 4,952,355
2018-02-09 2018-02-07 27.929 181,144 +4,436 0.11% 5,059,247
2018-02-08 2018-02-06 28.200 176,708 -2,957 0.11% 4,983,152
2018-02-05 2018-02-01 29.891 179,665 -1,479 0.11% 5,370,289
2018-02-02 2018-01-31 30.905 181,144 -4,436 0.11% 5,598,247
2018-01-30 2018-01-26 32.934 185,580 -1,479 0.11% 6,111,841
2018-01-25 2018-01-23 32.596 187,059 -7,394 0.12% 6,097,300
2018-01-24 2018-01-22 33.069 194,453 -1,478 0.12% 6,430,362
2018-01-19 2018-01-17 32.866 195,931 +1,478 0.12% 6,439,488
2018-01-18 2018-01-16 33.678 194,453 +26,617 0.12% 6,548,712
2018-01-17 2018-01-15 32.798 167,836 -7,393 0.10% 5,504,765
2018-01-16 2018-01-12 33.475 175,229 -25,139 0.11% 5,865,744
2018-01-12 2018-01-10 32.325 200,368 +7,394 0.12% 6,476,914
2018-01-05 2018-01-03 32.190 192,974 -1,479 0.12% 6,211,803
2017-12-20 2017-12-18 29.485 194,453 +1,479 0.12% 5,733,410
2017-12-11 2017-12-07 28.200 192,974 +5,915 0.12% 5,441,852
2017-12-04 2017-11-30 30.364 187,059 -1,479 0.12% 5,679,850
2017-11-30 2017-11-28 30.567 188,538 +1,479 0.12% 5,763,008
2017-11-27 2017-11-23 31.243 187,059 +14,787 0.12% 5,844,300
2017-11-24 2017-11-22 31.649 172,272 +14,788 0.11% 5,452,208
2017-11-21 2017-11-17 31.040 157,484 -1,479 0.10% 4,888,336
2017-11-20 2017-11-16 32.325 158,963 -2,958 0.10% 5,138,494
2017-11-16 2017-11-14 33.001 161,921 -2,957 0.10% 5,343,612
2017-11-14 2017-11-10 36.045 164,878 -7,394 0.10% 5,942,946
2017-11-07 2017-11-03 35.504 172,272 +7,394 0.11% 6,116,259
2017-11-06 2017-11-02 35.165 164,878 -1,479 0.10% 5,797,997
2017-10-31 2017-10-27 33.001 166,357 -7,393 0.10% 5,490,006
2017-10-25 2017-10-23 33.272 173,750 -8,873 0.11% 5,780,985
2017-10-20 2017-10-18 31.108 182,623 -7,393 0.11% 5,681,005
2017-10-17 2017-10-13 30.093 190,016 -2,958 0.12% 5,718,236
2017-10-13 2017-10-11 29.485 192,974 -10,351 0.12% 5,689,802
2017-10-06 2017-10-03 28.132 203,325 -2,957 0.13% 5,720,000
2017-09-27 2017-09-25 26.969 206,282 +7,393 0.13% 5,563,247
2017-09-25 2017-09-21 27.659 198,889 -2,957 0.12% 5,501,055
2017-09-14 2017-09-12 27.659 201,846 -1,479 0.12% 5,582,842
2017-09-13 2017-09-11 27.929 203,325 -7,394 0.13% 5,678,750
2017-09-11 2017-09-07 27.591 210,719 -16,266 0.13% 5,814,010
2017-09-07 2017-09-05 27.862 226,985 +4,437 0.14% 6,324,210
2017-08-24 2017-08-21 27.186 222,548 +2,957 0.14% 6,050,087
2017-08-21 2017-08-17 26.049 219,591 +1,479 0.14% 5,720,220
2017-08-15 2017-08-11 26.563 218,112 +2,957 0.13% 5,793,793
2017-08-10 2017-08-08 27.456 215,155 +2,958 0.13% 5,907,305
2017-08-09 2017-08-07 27.659 212,197 +7,393 0.13% 5,869,140
2017-08-01 2017-07-28 28.065 204,804 +4,436 0.13% 5,747,757
2017-07-31 2017-07-27 27.997 200,368 +2,958 0.12% 5,609,712
2017-07-21 2017-07-19 29.079 197,410 -1,479 0.12% 5,740,497
2017-07-14 2017-07-12 29.384 198,889 -73,936 0.12% 5,844,214
2017-07-13 2017-07-11 28.972 272,825 +76,918 0.17% 7,904,386
2017-07-12 2017-07-10 28.766 195,907 +1,456 0.12% 5,635,540
2017-07-06 2017-07-04 29.178 194,451 +2,913 0.12% 5,673,756
2017-06-30 2017-06-28 29.590 191,538 +4,370 0.12% 5,667,660
2017-06-29 2017-06-27 30.071 187,168 +1,457 0.12% 5,628,300
2017-06-12 2017-06-08 31.307 185,711 -4,370 0.12% 5,813,986
2017-06-07 2017-06-05 30.345 190,081 -2,913 0.12% 5,768,097
2017-06-06 2017-06-02 29.728 192,994 +7,283 0.12% 5,737,243
2017-06-05 2017-06-01 29.453 185,711 -4,370 0.12% 5,469,737
2017-06-02 2017-05-31 28.972 190,081 +4,370 0.12% 5,507,097
2017-05-18 2017-05-16 29.110 185,711 +2,913 0.12% 5,405,987
2017-05-05 2017-05-02 30.002 182,798 +2,913 0.11% 5,484,341
2017-05-04 2017-04-28 30.551 179,885 +10,196 0.11% 5,495,744
2017-04-28 2017-04-26 32.199 169,689 -1,457 0.11% 5,463,841
2017-04-27 2017-04-25 31.238 171,146 +8,740 0.11% 5,346,255
2017-04-24 2017-04-20 32.954 162,406 -8,740 0.10% 5,351,985
2017-04-19 2017-04-13 31.513 171,146 -1,456 0.11% 5,393,255
2017-04-13 2017-04-11 30.689 172,602 +7,282 0.11% 5,296,938
2017-04-06 2017-04-03 31.169 165,320 +1,457 0.10% 5,152,913
2017-03-31 2017-03-29 31.581 163,863 +1,457 0.10% 5,174,999
2017-03-23 2017-03-21 33.710 162,406 -1,457 0.10% 5,474,634
2017-03-20 2017-03-16 32.611 163,863 -2,913 0.10% 5,343,749
2017-03-15 2017-03-13 31.925 166,776 -23,305 0.10% 5,324,245
2017-03-14 2017-03-10 30.140 190,081 -4,370 0.12% 5,728,947
2017-03-06 2017-03-02 30.345 194,451 -1,456 0.12% 5,900,706
2017-03-03 2017-03-01 30.689 195,907 -7,283 0.12% 6,012,139
2017-02-27 2017-02-23 28.423 203,190 +1,456 0.13% 5,775,296
2017-02-24 2017-02-22 28.286 201,734 -72,828 0.13% 5,706,211
2017-02-23 2017-02-21 27.531 274,562 +36,414 0.17% 7,558,861
2017-02-22 2017-02-20 27.462 238,148 -2,913 0.15% 6,540,011
2017-02-21 2017-02-17 27.599 241,061 -4,369 0.15% 6,653,108
2017-02-20 2017-02-16 27.531 245,430 -8,740 0.15% 6,756,839
2017-02-16 2017-02-14 28.080 254,170 -36,414 0.16% 7,137,057
2017-02-15 2017-02-13 28.080 290,584 -36,414 0.18% 8,159,556
2017-02-14 2017-02-10 27.462 326,998 -2,913 0.20% 8,980,006
2017-02-13 2017-02-09 26.995 329,911 -36,414 0.21% 8,905,983
2017-02-06 2017-02-02 25.732 366,325 +2,913 0.23% 9,426,223
2017-01-13 2017-01-11 26.281 363,412 -2,913 0.23% 9,550,866
2017-01-12 2017-01-10 26.583 366,325 +33,501 0.23% 9,738,083
2017-01-10 2017-01-06 26.336 332,824 +2,913 0.21% 8,765,260
2017-01-04 2016-12-30 27.531 329,911 -36,414 0.21% 9,082,653
2016-12-12 2016-12-08 26.446 366,325 -1,456 0.23% 9,687,783
2016-12-09 2016-12-07 26.089 367,781 -1,457 0.23% 9,594,988
2016-12-02 2016-11-30 25.622 369,238 +1,457 0.23% 9,460,619
2016-11-28 2016-11-24 25.485 367,781 +1,456 0.23% 9,372,788
2016-11-24 2016-11-22 26.685 366,325 +6,677 0.23% 9,775,421
2016-11-18 2016-11-16 26.349 359,648 -1,430 0.23% 9,476,524
2016-11-11 2016-11-09 26.489 361,078 -178,751 0.23% 9,564,704
2016-11-03 2016-11-01 27.273 539,829 -1,430 0.34% 14,722,493
2016-11-02 2016-10-31 25.650 541,259 +37,180 0.34% 13,883,373
2016-10-31 2016-10-27 26.629 504,079 +71,501 0.32% 13,423,201
2016-10-27 2016-10-25 27.860 432,578 -1,430 0.28% 12,051,589
2016-10-25 2016-10-20 26.909 434,008 -1,430 0.28% 11,678,669
2016-10-20 2016-10-18 26.741 435,438 +1,430 0.28% 11,644,068
2016-10-13 2016-10-11 27.384 434,008 +4,290 0.28% 11,885,049
2016-09-23 2016-09-21 28.042 429,718 +8,580 0.27% 12,050,039
2016-09-13 2016-09-09 29.021 421,138 -1,430 0.27% 12,221,741
2016-09-12 2016-09-08 28.042 422,568 +1,430 0.27% 11,849,541
2016-09-09 2016-09-07 28.531 421,138 +1,430 0.27% 12,015,591
2016-09-08 2016-09-06 28.601 419,708 -38,611 0.27% 12,004,141
2016-09-02 2016-08-31 27.608 458,319 -8,580 0.29% 12,653,351
2016-09-01 2016-08-30 27.384 466,899 -1,430 0.30% 12,785,749
2016-08-26 2016-08-24 26.461 468,329 +1,430 0.30% 12,392,608
2016-08-23 2016-08-19 26.433 466,899 -1,430 0.30% 12,341,708
2016-08-22 2016-08-18 26.713 468,329 +15,730 0.30% 12,510,508
2016-08-17 2016-08-15 28.671 452,599 -2,860 0.29% 12,976,512
2016-08-09 2016-08-05 27.720 455,459 -4,290 0.29% 12,625,351
2016-08-03 2016-07-29 26.881 459,749 +2,860 0.29% 12,358,470
2016-08-01 2016-07-28 27.328 456,889 +1,430 0.29% 12,486,071
2016-07-28 2016-07-26 27.608 455,459 +34,321 0.29% 12,574,391
2016-07-22 2016-07-20 27.804 421,138 -1,430 0.27% 11,709,311
2016-07-21 2016-07-19 27.720 422,568 +1,430 0.27% 11,713,611
2016-07-20 2016-07-18 28.461 421,138 -2,860 0.27% 11,986,141
2016-07-18 2016-07-14 27.832 423,998 -1,430 0.27% 11,800,691
2016-07-12 2016-07-08 27.468 425,428 +1,430 0.27% 11,685,790
2016-07-11 2016-07-07 27.524 423,998 -1,430 0.27% 11,670,231
2016-07-08 2016-07-06 26.741 425,428 -7,150 0.27% 11,376,391
2016-07-04 2016-06-29 25.594 432,578 -2,860 0.28% 11,071,490
2016-05-17 2016-05-13 24.419 435,438 -7,150 0.28% 10,633,129
2016-05-05 2016-05-03 23.552 442,588 -7,151 0.28% 10,423,949
2016-04-28 2016-04-26 23.217 449,739 +7,151 0.29% 10,441,411
2016-04-15 2016-04-13 24.783 442,588 -1,430 0.28% 10,968,668
2016-04-01 2016-03-30 24.475 444,018 +1,430 0.28% 10,867,488
2016-03-24 2016-03-22 24.727 442,588 -5,721 0.28% 10,943,908
2016-03-23 2016-03-21 24.559 448,309 +11,441 0.29% 11,010,131
2016-03-17 2016-03-15 24.084 436,868 +1,430 0.28% 10,521,409
2016-03-11 2016-03-09 23.972 435,438 -4,290 0.28% 10,438,250
2016-03-07 2016-03-03 23.776 439,728 -10,011 0.28% 10,454,989
2016-03-03 2016-03-01 22.825 449,739 +1,430 0.29% 10,265,290
2016-02-16 2016-02-12 21.846 448,309 +2,860 0.29% 9,793,750
2016-01-26 2016-01-22 24.140 445,449 +2,861 0.28% 10,752,992
2016-01-25 2016-01-21 24.056 442,588 +2,860 0.28% 10,646,788
2016-01-18 2016-01-14 26.629 439,728 +2,860 0.28% 11,709,588
2016-01-13 2016-01-11 26.238 436,868 +1,430 0.28% 11,462,348
2016-01-11 2016-01-07 27.972 435,438 +1,430 0.28% 12,179,988
2016-01-08 2016-01-06 29.650 434,008 -2,860 0.28% 12,868,388
2016-01-07 2016-01-05 30.000 436,868 +1,430 0.28% 13,105,937
2016-01-05 2015-12-31 30.699 435,438 +1,430 0.28% 13,367,537
2015-12-28 2015-12-22 31.119 434,008 -10,010 0.28% 13,505,737
2015-12-23 2015-12-21 31.119 444,018 -78,651 0.28% 13,817,234
2015-12-16 2015-12-14 28.252 522,669 -1,430 0.33% 14,766,197
2015-12-15 2015-12-11 28.321 524,099 -1,430 0.33% 14,843,246
2015-12-08 2015-12-04 27.776 525,529 +8,580 0.33% 14,597,096
2015-12-02 2015-11-30 27.356 516,949 +5,720 0.33% 14,141,878
2015-11-24 2015-11-20 28.741 511,229 +1,430 0.33% 14,693,249
2015-11-20 2015-11-18 28.741 509,799 +4,290 0.32% 14,652,150
2015-11-19 2015-11-17 29.021 505,509 +1,430 0.32% 14,670,251
2015-11-13 2015-11-11 28.951 504,079 +2,860 0.32% 14,593,501
2015-11-12 2015-11-10 28.881 501,219 +8,580 0.32% 14,475,651
2015-11-11 2015-11-09 28.671 492,639 +1,430 0.31% 14,124,503
2015-11-06 2015-11-04 29.650 491,209 +75,791 0.31% 14,564,404
2015-10-30 2015-10-28 30.349 415,418 -5,720 0.26% 12,607,692
2015-10-26 2015-10-22 30.699 421,138 -20,020 0.27% 12,928,540
2015-10-20 2015-10-16 30.140 441,158 -28,601 0.28% 13,296,336
2015-10-14 2015-10-12 30.349 469,759 +1,430 0.30% 14,256,909
2015-10-13 2015-10-09 30.140 468,329 -7,150 0.30% 14,115,259
2015-10-12 2015-10-08 30.140 475,479 +7,150 0.30% 14,330,758
2015-10-09 2015-10-07 30.909 468,329 -7,150 0.30% 14,475,510
2015-10-08 2015-10-06 30.070 475,479 -2,860 0.30% 14,297,508
2015-10-07 2015-10-05 28.671 478,339 -2,860 0.30% 13,714,507
2015-10-06 2015-10-02 28.112 481,199 +7,150 0.31% 13,527,306
2015-10-02 2015-09-29 27.440 474,049 +18,590 0.30% 13,008,067
2015-09-30 2015-09-25 28.321 455,459 +31,461 0.29% 12,899,262
2015-09-29 2015-09-24 27.860 423,998 -5,720 0.27% 11,812,551
2015-09-25 2015-09-23 27.580 429,718 -2,860 0.27% 11,851,709
2015-09-23 2015-09-21 28.182 432,578 -1,430 0.28% 12,190,738
2015-09-21 2015-09-17 28.252 434,008 -1,430 0.28% 12,261,388
2015-09-16 2015-09-14 26.769 435,438 -1,430 0.28% 11,656,248
2015-09-11 2015-09-09 27.300 436,868 +1,430 0.28% 11,926,708
2015-09-08 2015-09-04 25.035 435,438 +2,860 0.28% 10,901,089
2015-09-02 2015-08-31 26.293 432,578 -15,731 0.28% 11,373,989
2015-09-01 2015-08-28 26.993 448,309 +2,860 0.29% 12,101,113
2015-08-28 2015-08-26 24.839 445,449 +4,291 0.28% 11,064,492
2015-08-27 2015-08-25 25.566 441,158 +12,870 0.28% 11,278,748
2015-08-26 2015-08-24 25.259 428,288 +1,430 0.27% 10,817,931
2015-08-25 2015-08-21 27.832 426,858 -1,430 0.27% 11,880,290
2015-08-24 2015-08-20 29.300 428,288 +88,660 0.27% 12,549,039
2015-08-21 2015-08-19 30.909 339,628 +2,860 0.22% 10,497,510
2015-08-20 2015-08-18 31.398 336,768 +2,860 0.21% 10,573,961
2015-08-19 2015-08-17 33.496 333,908 +1,430 0.21% 11,184,662
2015-08-12 2015-08-10 30.769 332,478 -2,860 0.21% 10,230,012
2015-08-05 2015-08-03 29.231 335,338 -1,430 0.21% 9,802,110
2015-08-03 2015-07-30 30.784 336,768 +1,430 0.21% 10,367,202
2015-07-31 2015-07-29 30.642 335,338 +2,687 0.21% 10,275,498
2015-07-30 2015-07-28 30.073 332,651 +14,066 0.22% 10,003,962
2015-07-29 2015-07-27 29.789 318,585 +2,813 0.21% 9,490,349
2015-07-28 2015-07-24 32.349 315,772 -15,472 0.20% 10,214,753
2015-07-24 2015-07-22 32.206 331,244 -4,220 0.21% 10,668,149
2015-07-23 2015-07-21 31.780 335,464 +115,338 0.22% 10,660,959
2015-07-22 2015-07-20 32.562 220,126 +7,033 0.14% 7,167,697
2015-07-21 2015-07-17 34.837 213,093 -14,066 0.14% 7,423,490
2015-07-20 2015-07-16 33.202 227,159 +1,407 0.15% 7,542,054
2015-07-17 2015-07-15 32.633 225,752 +21,098 0.15% 7,366,940
2015-07-16 2015-07-14 33.486 204,654 +39,384 0.13% 6,853,051
2015-07-15 2015-07-13 36.401 165,270 -70,328 0.11% 6,015,986
2015-07-14 2015-07-10 35.903 235,598 +1,406 0.15% 8,458,743
2015-07-13 2015-07-09 33.770 234,192 -2,813 0.15% 7,908,762
2015-07-10 2015-07-08 29.007 237,005 -1,406 0.15% 6,874,807
2015-07-09 2015-07-07 32.491 238,411 +73,141 0.15% 7,746,140
2015-06-30 2015-06-26 40.027 165,270 +2,813 0.11% 6,615,235
2015-06-25 2015-06-23 42.373 162,457 +2,813 0.11% 6,883,789
2015-06-22 2015-06-18 42.231 159,644 -5,626 0.10% 6,741,893
2015-06-19 2015-06-17 42.231 165,270 +8,439 0.11% 6,979,484
2015-06-09 2015-06-05 44.221 156,831 -1,407 0.10% 6,935,298
2015-06-04 2015-06-02 45.359 158,238 +1,407 0.10% 7,177,518
2015-06-03 2015-06-01 47.065 156,831 -5,626 0.10% 7,381,298
2015-06-02 2015-05-29 45.928 162,457 -5,626 0.11% 7,461,288
2015-05-28 2015-05-26 46.354 168,083 -7,033 0.11% 7,791,377
2015-05-21 2015-05-19 42.800 175,116 -7,033 0.11% 7,494,888
2015-05-19 2015-05-15 42.657 182,149 -4,220 0.12% 7,769,997
2015-05-15 2015-05-13 42.515 186,369 -18,285 0.12% 7,923,512
2015-05-14 2015-05-12 42.231 204,654 +1,407 0.13% 8,642,702
2015-05-12 2015-05-08 41.520 203,247 -35,164 0.13% 8,438,783
2015-05-11 2015-05-07 40.738 238,411 +35,164 0.15% 9,712,337
2015-05-08 2015-05-06 41.591 203,247 +9,845 0.13% 8,453,233
2015-05-07 2015-05-05 42.444 193,402 -4,219 0.13% 8,208,771
2015-05-06 2015-05-04 42.373 197,621 +19,692 0.13% 8,373,792
2015-05-05 2015-04-30 42.231 177,929 -26,725 0.12% 7,514,084
2015-05-04 2015-04-29 42.657 204,654 -2,813 0.13% 8,730,002
2015-04-30 2015-04-28 43.226 207,467 +4,220 0.13% 8,967,997
2015-04-27 2015-04-23 45.999 203,247 +5,626 0.13% 9,349,131
2015-04-23 2015-04-21 46.568 197,621 -21,099 0.13% 9,202,742
2015-04-22 2015-04-20 43.084 218,720 +2,814 0.14% 9,423,320
2015-04-21 2015-04-17 44.506 215,906 -14,066 0.14% 9,609,082
2015-04-20 2015-04-16 45.217 229,972 -5,626 0.15% 10,398,601
2015-04-17 2015-04-15 44.364 235,598 -7,033 0.15% 10,451,991
2015-04-16 2015-04-14 45.928 242,631 -1,407 0.16% 11,143,501
2015-04-15 2015-04-13 47.847 244,038 -4,219 0.16% 11,676,572
2015-04-14 2015-04-10 46.141 248,257 -36,571 0.16% 11,454,840
2015-04-13 2015-04-09 45.501 284,828 -29,537 0.18% 12,960,015
2015-04-10 2015-04-08 41.875 314,365 -14,066 0.20% 13,164,135
2015-04-09 2015-04-02 40.880 328,431 -115,338 0.21% 13,426,253
2015-04-08 2015-04-01 39.031 443,769 -21,098 0.29% 17,320,967
2015-04-02 2015-03-31 37.965 464,867 +4,220 0.30% 17,648,704
2015-04-01 2015-03-30 39.245 460,647 -68,921 0.30% 18,077,991
2015-03-30 2015-03-26 36.543 529,568 -7,033 0.34% 19,352,082
2015-03-27 2015-03-25 36.614 536,601 +5,626 0.35% 19,647,240
2015-03-26 2015-03-24 35.619 530,975 +2,813 0.34% 18,912,748
2015-03-25 2015-03-23 35.761 528,162 +7,033 0.34% 18,887,652
2015-03-20 2015-03-18 36.970 521,129 +1,406 0.34% 19,265,994
2015-03-17 2015-03-13 35.690 519,723 +1,407 0.34% 18,548,914
2015-03-16 2015-03-12 35.690 518,316 -1,407 0.34% 18,498,698
2015-03-12 2015-03-10 36.117 519,723 +35,164 0.34% 18,770,614
2015-03-11 2015-03-09 37.112 484,559 -1,406 0.31% 17,982,911
2015-03-10 2015-03-06 37.254 485,965 -1,407 0.31% 18,104,191
2015-03-05 2015-03-03 37.254 487,372 +7,033 0.32% 18,156,607
2015-03-03 2015-02-27 36.970 480,339 +52,043 0.31% 17,757,999
2015-03-02 2015-02-26 37.467 428,296 -9,846 0.28% 16,047,134
2015-02-26 2015-02-24 37.538 438,142 +2,813 0.28% 16,447,188
2015-02-23 2015-02-16 37.965 435,329 -2,813 0.28% 16,527,292
2015-02-17 2015-02-13 37.681 438,142 +18,285 0.28% 16,509,488
2015-02-13 2015-02-11 37.538 419,857 +2,813 0.27% 15,760,796
2015-02-12 2015-02-10 37.965 417,044 -2,813 0.27% 15,833,101
2015-02-10 2015-02-06 37.467 419,857 +7,033 0.27% 15,730,946
2015-02-09 2015-02-05 37.752 412,824 +32,350 0.27% 15,584,838
2015-02-05 2015-02-03 38.747 380,474 -4,219 0.25% 14,742,269
2015-02-04 2015-02-02 38.818 384,693 +1,406 0.25% 14,933,093
2015-02-03 2015-01-30 39.245 383,287 -8,439 0.25% 15,042,015
2015-02-02 2015-01-29 39.103 391,726 +12,659 0.25% 15,317,501
2015-01-30 2015-01-28 39.742 379,067 -26,725 0.25% 15,065,052
2015-01-29 2015-01-27 38.960 405,792 +14,066 0.26% 15,809,818
2015-01-27 2015-01-23 38.321 391,726 +4,220 0.25% 15,011,151
2015-01-26 2015-01-22 38.818 387,506 +19,691 0.25% 15,042,288
2015-01-23 2015-01-21 39.885 367,815 -7,032 0.24% 14,670,170
2015-01-22 2015-01-20 39.814 374,847 -5,627 0.24% 14,923,988
2015-01-21 2015-01-19 40.027 380,474 +12,659 0.25% 15,229,169
2015-01-20 2015-01-16 41.307 367,815 -84,393 0.24% 15,193,170
2015-01-19 2015-01-15 38.392 452,208 +8,439 0.29% 17,361,004
2015-01-16 2015-01-14 37.894 443,769 +12,659 0.29% 16,816,167
2015-01-15 2015-01-13 39.600 431,110 -49,229 0.28% 17,072,068
2014-12-03 2014-12-01 32.846 480,339 -4,220 0.31% 15,777,299
2014-12-02 2014-11-28 33.415 484,559 +18,286 0.31% 16,191,510
2014-12-01 2014-11-27 34.481 466,273 +1,406 0.30% 16,077,734
2014-11-28 2014-11-26 34.837 464,867 +23,912 0.30% 16,194,503
2014-11-26 2014-11-24 35.548 440,955 +84,393 0.29% 15,674,984
2014-11-25 2014-11-21 36.259 356,562 +4,220 0.23% 12,928,498
2014-11-24 2014-11-20 36.117 352,342 -2,814 0.23% 12,725,386
2014-11-21 2014-11-19 36.899 355,156 +12,660 0.23% 13,104,768
2014-11-20 2014-11-18 36.685 342,496 +5,626 0.22% 12,564,582
2014-11-18 2014-11-14 38.605 336,870 -23,912 0.22% 13,004,840
2014-11-17 2014-11-13 36.828 360,782 +7,033 0.23% 13,286,710
2014-11-12 2014-11-10 36.828 353,749 -18,285 0.23% 13,027,702
2014-11-11 2014-11-07 35.192 372,034 +7,033 0.24% 13,092,744
2014-11-10 2014-11-06 36.472 365,001 +5,626 0.24% 13,312,336
2014-11-06 2014-11-04 36.259 359,375 +63,295 0.23% 13,030,494
2014-11-05 2014-11-03 37.681 296,080 +5,626 0.19% 11,156,495
2014-11-04 2014-10-31 37.681 290,454 -4,220 0.19% 10,944,504
2014-11-03 2014-10-30 38.249 294,674 +21,099 0.19% 11,271,116
2014-10-31 2014-10-29 39.458 273,575 -8,440 0.18% 10,794,741
2014-10-28 2014-10-24 39.458 282,015 -19,691 0.18% 11,127,767
2014-10-27 2014-10-23 38.107 301,706 +19,691 0.20% 11,497,186
2014-10-24 2014-10-22 39.316 282,015 -4,219 0.18% 11,087,667
2014-10-23 2014-10-21 39.387 286,234 -4,220 0.19% 11,273,891
2014-10-22 2014-10-20 39.600 290,454 -1,406 0.19% 11,502,054
2014-10-20 2014-10-16 39.387 291,860 -8,440 0.19% 11,495,482
2014-10-17 2014-10-15 39.671 300,300 -14,065 0.19% 11,913,308
2014-10-15 2014-10-13 38.463 314,365 +12,659 0.20% 12,091,336
2014-10-14 2014-10-10 39.031 301,706 +9,846 0.20% 11,776,036
2014-10-13 2014-10-09 39.458 291,860 -7,033 0.19% 11,516,232
2014-10-10 2014-10-08 39.956 298,893 +1,406 0.19% 11,942,490
2014-10-09 2014-10-07 39.458 297,487 -14,065 0.19% 11,738,262
2014-10-08 2014-10-06 38.818 311,552 -4,220 0.20% 12,093,890
2014-10-07 2014-10-03 38.107 315,772 -12,659 0.20% 12,033,203
2014-10-06 2014-09-30 37.823 328,431 -1,406 0.21% 12,422,203
2014-10-03 2014-09-29 37.254 329,837 +5,626 0.21% 12,287,782
2014-09-30 2014-09-26 37.752 324,211 +4,219 0.21% 12,239,540
2014-09-29 2014-09-25 37.467 319,992 -2,813 0.21% 11,989,265
2014-09-26 2014-09-24 37.894 322,805 -37,977 0.21% 12,232,361
2014-09-25 2014-09-23 36.970 360,782 +14,066 0.23% 13,338,010
2014-09-23 2014-09-19 36.970 346,716 +4,220 0.22% 12,817,994
2014-09-22 2014-09-18 36.970 342,496 +14,065 0.22% 12,661,982
2014-09-19 2014-09-17 38.392 328,431 +7,033 0.21% 12,609,003
2014-09-18 2014-09-16 37.396 321,398 +5,626 0.21% 12,019,095
2014-09-17 2014-09-15 37.325 315,772 +11,253 0.20% 11,786,253
2014-09-16 2014-09-12 38.960 304,519 +15,472 0.20% 11,864,182
2014-09-15 2014-09-11 39.814 289,047 +5,626 0.19% 11,507,986
2014-09-12 2014-09-10 39.742 283,421 -7,033 0.18% 11,263,845
2014-09-11 2014-09-08 39.885 290,454 +8,439 0.19% 11,584,654
2014-09-10 2014-09-05 40.027 282,015 +8,440 0.18% 11,288,167
2014-09-08 2014-09-04 40.738 273,575 +16,878 0.18% 11,144,841
2014-09-05 2014-09-03 39.529 256,697 +21,099 0.17% 10,147,018
2014-09-04 2014-09-02 37.538 235,598 -2,813 0.15% 8,843,992
2014-09-03 2014-09-01 37.396 238,411 +14,065 0.15% 8,915,688
2014-09-01 2014-08-28 38.249 224,346 -2,813 0.15% 8,581,109
2014-08-29 2014-08-27 38.463 227,159 -1,406 0.15% 8,737,155
2014-08-28 2014-08-26 39.245 228,565 -11,253 0.15% 8,969,983
2014-08-26 2014-08-22 38.605 239,818 +11,253 0.16% 9,258,155
2014-08-21 2014-08-19 37.681 228,565 +8,439 0.15% 8,612,484
2014-08-20 2014-08-18 39.245 220,126 +1,406 0.14% 8,638,797
2014-08-19 2014-08-15 38.818 218,720 +5,627 0.14% 8,490,318
2014-08-15 2014-08-13 37.965 213,093 +7,032 0.14% 8,090,089
2014-08-14 2014-08-12 37.894 206,061 -5,626 0.13% 7,808,468
2014-08-12 2014-08-08 37.538 211,687 +9,846 0.14% 7,946,410
2014-08-07 2014-08-05 37.254 201,841 +1,407 0.13% 7,519,406
2014-08-06 2014-08-04 37.752 200,434 +5,626 0.13% 7,566,739
2014-08-05 2014-08-01 38.107 194,808 +5,626 0.13% 7,423,597
2014-08-04 2014-07-31 35.263 189,182 +1,407 0.12% 6,671,206
2014-07-31 2014-07-29 33.913 187,775 -1,407 0.12% 6,367,940
2014-07-30 2014-07-28 34.268 189,182 -1,406 0.12% 6,482,905
2014-07-29 2014-07-25 33.486 190,588 +2,813 0.12% 6,382,037
2014-07-25 2014-07-23 34.544 187,775 +2,271 0.12% 6,486,451
2014-07-17 2014-07-15 34.976 185,504 +1,390 0.12% 6,488,102
2014-07-16 2014-07-14 35.695 184,114 -1,390 0.12% 6,571,986
2014-07-10 2014-07-08 35.119 185,504 +1,390 0.12% 6,514,802
2014-07-09 2014-07-07 35.623 184,114 -1,390 0.12% 6,558,736
2014-07-07 2014-07-03 35.983 185,504 +1,390 0.12% 6,675,002
2014-06-20 2014-06-18 33.680 184,114 -1,390 0.12% 6,200,986
2014-06-19 2014-06-17 33.176 185,504 -1,389 0.12% 6,154,352
2014-06-18 2014-06-16 35.407 186,893 -1,390 0.12% 6,617,383
2014-06-17 2014-06-13 34.472 188,283 +1,390 0.12% 6,490,449
2014-06-16 2014-06-12 34.544 186,893 -4,169 0.12% 6,455,983
2014-06-13 2014-06-11 34.832 191,062 -6,948 0.13% 6,654,996
2014-06-12 2014-06-10 35.479 198,010 -2,779 0.13% 7,025,256
2014-06-09 2014-06-05 34.400 200,789 +1,390 0.13% 6,907,103
2014-06-06 2014-06-04 33.896 199,399 -2,779 0.13% 6,758,837
2014-06-04 2014-05-30 34.472 202,178 -9,727 0.13% 6,969,434
2014-05-30 2014-05-28 32.673 211,905 -4,169 0.14% 6,923,492
2014-05-28 2014-05-26 33.752 216,074 -2,779 0.14% 7,292,954
2014-05-26 2014-05-22 32.025 218,853 +1,390 0.14% 7,008,751
2014-05-23 2014-05-21 31.665 217,463 -1,390 0.14% 6,885,986
2014-05-21 2014-05-19 31.449 218,853 +4,169 0.14% 6,882,751
2014-05-16 2014-05-14 31.953 214,684 +4,168 0.14% 6,859,789
2014-05-13 2014-05-09 31.233 210,516 +8,338 0.14% 6,575,109
2014-04-30 2014-04-28 31.953 202,178 -20,844 0.13% 6,460,185
2014-04-29 2014-04-25 33.320 223,022 -5,558 0.15% 7,431,163
2014-04-28 2014-04-24 33.104 228,580 +1,390 0.15% 7,567,008
2014-04-24 2014-04-22 34.112 227,190 -1,390 0.15% 7,749,892
2014-04-22 2014-04-16 33.896 228,580 +8,337 0.15% 7,747,958
2014-04-17 2014-04-15 33.968 220,243 +5,559 0.14% 7,481,216
2014-04-16 2014-04-14 34.904 214,684 +8,337 0.14% 7,493,238
2014-04-14 2014-04-10 36.703 206,347 +13,895 0.14% 7,573,497
2014-04-11 2014-04-09 35.048 192,452 +6,948 0.13% 6,744,962
2014-04-10 2014-04-08 35.263 185,504 +5,558 0.12% 6,541,502
2014-04-09 2014-04-07 35.119 179,946 +2,779 0.12% 6,319,608
2014-04-08 2014-04-04 36.415 177,167 +11,117 0.12% 6,451,511
2014-04-07 2014-04-03 39.006 166,050 +5,558 0.11% 6,476,886
2014-04-04 2014-04-02 39.581 160,492 -5,558 0.11% 6,352,493
2014-04-03 2014-04-01 39.869 166,050 -4,169 0.11% 6,620,286
2014-04-01 2014-03-28 36.775 170,219 +1,390 0.11% 6,259,751
2014-03-20 2014-03-18 40.301 168,829 -4,169 0.11% 6,803,982
2014-03-18 2014-03-14 36.415 172,998 -1,390 0.11% 6,299,698
2014-03-17 2014-03-13 38.070 174,388 -1,389 0.11% 6,638,965
2014-03-11 2014-03-07 38.142 175,777 +2,779 0.12% 6,704,494
2014-03-10 2014-03-06 39.509 172,998 +4,169 0.11% 6,835,047
2014-03-06 2014-03-04 41.668 168,829 -18,064 0.11% 7,034,832
2014-03-04 2014-02-28 36.055 186,893 -2,780 0.12% 6,738,432
2014-03-03 2014-02-27 37.206 189,673 -1,389 0.12% 7,057,066
2014-02-28 2014-02-26 35.983 191,062 +13,895 0.13% 6,874,996
2014-02-26 2014-02-24 35.623 177,167 +1,390 0.12% 6,311,261
2014-02-24 2014-02-20 36.415 175,777 +1,389 0.12% 6,400,895
2014-02-14 2014-02-12 38.646 174,388 -1,389 0.11% 6,739,365
2014-02-04 2014-01-28 36.199 175,777 -1,390 0.12% 6,362,945
2014-01-29 2014-01-27 34.654 177,167 +1,390 0.12% 6,139,478
2014-01-28 2014-01-24 35.809 175,777 -828 0.12% 6,294,353
2014-01-27 2014-01-23 36.531 176,605 +1,385 0.12% 6,451,503
2014-01-24 2014-01-22 35.809 175,220 -2,770 0.12% 6,274,408
2014-01-23 2014-01-21 34.509 177,990 -1,385 0.12% 6,142,298
2014-01-21 2014-01-17 36.531 179,375 -5,541 0.12% 6,552,693
2014-01-15 2014-01-13 37.614 184,916 +9,696 0.12% 6,955,360
2014-01-14 2014-01-10 37.469 175,220 +1,385 0.12% 6,565,358
2014-01-10 2014-01-08 38.263 173,835 -2,770 0.11% 6,651,513
2014-01-09 2014-01-07 38.697 176,605 +1,385 0.12% 6,834,003
2014-01-08 2014-01-06 38.913 175,220 +4,156 0.12% 6,818,358
2014-01-07 2014-01-03 40.574 171,064 +5,540 0.11% 6,940,685
2014-01-06 2014-01-02 40.429 165,524 -4,155 0.11% 6,692,007
2014-01-03 2013-12-31 39.202 169,679 +4,155 0.11% 6,651,740
2014-01-02 2013-12-27 40.140 165,524 +6,926 0.11% 6,644,207
2013-12-30 2013-12-24 39.707 158,598 -6,926 0.10% 6,297,494
2013-12-27 2013-12-20 40.285 165,524 +30,473 0.11% 6,668,107
2013-12-23 2013-12-19 40.140 135,051 +5,541 0.09% 5,421,007
2013-12-20 2013-12-18 40.140 129,510 +9,696 0.09% 5,198,589
2013-12-19 2013-12-17 41.368 119,814 -2,771 0.08% 4,956,437
2013-12-18 2013-12-16 41.657 122,585 -33,243 0.08% 5,106,467
2013-12-10 2013-12-06 44.544 155,828 -15,236 0.10% 6,941,256
2013-12-09 2013-12-05 44.400 171,064 -19,392 0.11% 7,595,233
2013-12-06 2013-12-04 41.512 190,456 +2,770 0.13% 7,906,238
2013-12-05 2013-12-03 41.873 187,686 +1,385 0.12% 7,858,999
2013-12-03 2013-11-29 42.451 186,301 +26,318 0.12% 7,908,605
2013-12-02 2013-11-28 40.862 159,983 -13,852 0.11% 6,537,288
2013-11-29 2013-11-27 37.902 173,835 -2,770 0.11% 6,588,763
2013-11-28 2013-11-26 37.180 176,605 +5,541 0.12% 6,566,253
2013-11-27 2013-11-25 38.047 171,064 +5,540 0.11% 6,508,436
2013-11-26 2013-11-22 38.624 165,524 +6,926 0.11% 6,393,256
2013-11-25 2013-11-21 40.357 158,598 +2,770 0.10% 6,400,544
2013-11-22 2013-11-20 40.140 155,828 +1,385 0.10% 6,255,005
2013-11-21 2013-11-19 39.996 154,443 +6,926 0.10% 6,177,110
2013-11-20 2013-11-18 40.501 147,517 -1,385 0.10% 5,974,648
2013-11-18 2013-11-14 40.213 148,902 +1,385 0.10% 5,987,742
2013-11-15 2013-11-13 39.418 147,517 -6,926 0.10% 5,814,898
2013-11-14 2013-11-12 40.213 154,443 -4,155 0.10% 6,210,560
2013-11-13 2013-11-11 38.769 158,598 -6,926 0.10% 6,148,644
2013-11-12 2013-11-08 36.819 165,524 +19,392 0.11% 6,094,506
2013-11-11 2013-11-07 37.397 146,132 +4,155 0.10% 5,464,903
2013-11-07 2013-11-05 41.007 141,977 +6,926 0.09% 5,822,020
2013-11-06 2013-11-04 41.151 135,051 -1,385 0.09% 5,557,507
2013-11-05 2013-11-01 41.151 136,436 -9,696 0.09% 5,614,502
2013-11-04 2013-10-31 40.574 146,132 +34,628 0.10% 5,929,103
2013-11-01 2013-10-30 47.649 111,504 +13,852 0.07% 5,313,024
2013-10-29 2013-10-25 46.638 97,652 +1,385 0.06% 4,554,294
2013-10-25 2013-10-23 47.938 96,267 -1,385 0.06% 4,614,800
2013-10-24 2013-10-22 51.619 97,652 +6,926 0.06% 5,040,743
2013-10-23 2013-10-21 51.475 90,726 +5,540 0.06% 4,670,127
2013-10-22 2013-10-18 51.980 85,186 -1,385 0.06% 4,428,005
2013-10-18 2013-10-16 51.980 86,571 +1,385 0.06% 4,499,998
2013-10-17 2013-10-15 52.775 85,186 +6,926 0.06% 4,495,655
2013-10-16 2013-10-11 53.424 78,260 -9,696 0.05% 4,180,988
2013-10-15 2013-10-10 50.753 87,956 +1,385 0.06% 4,464,041
2013-10-10 2013-10-08 50.609 86,571 +2,770 0.06% 4,381,248
2013-10-09 2013-10-07 50.248 83,801 +6,926 0.06% 4,210,812
2013-10-07 2013-10-03 51.692 76,875 -33,243 0.05% 3,973,796
2013-10-03 2013-09-30 49.020 110,118 -1,386 0.07% 5,398,032
2013-10-02 2013-09-27 47.938 111,504 +31,859 0.07% 5,345,224
2013-09-30 2013-09-26 47.143 79,645 -4,156 0.05% 3,754,733
2013-09-27 2013-09-25 45.050 83,801 -34,628 0.06% 3,775,210
2013-09-26 2013-09-24 42.812 118,429 -1,385 0.08% 5,070,142
2013-09-25 2013-09-23 42.234 119,814 -2,771 0.08% 5,060,236
2013-09-24 2013-09-19 41.440 122,585 -1,385 0.08% 5,079,917
2013-09-23 2013-09-18 40.935 123,970 +1,385 0.08% 5,074,661
2013-09-18 2013-09-16 41.151 122,585 -2,770 0.08% 5,044,517
2013-09-17 2013-09-13 39.996 125,355 +20,777 0.08% 5,013,705
2013-09-16 2013-09-12 39.707 104,578 +4,156 0.07% 4,152,507
2013-09-13 2013-09-11 41.296 100,422 +1,385 0.07% 4,146,983
2013-09-12 2013-09-10 40.935 99,037 +1,385 0.07% 4,054,039
2013-09-11 2013-09-09 41.440 97,652 -5,541 0.06% 4,046,694
2013-09-09 2013-09-05 42.739 103,193 +9,696 0.07% 4,410,414
2013-09-04 2013-09-02 42.451 93,497 +13,852 0.06% 3,969,012
2013-08-28 2013-08-26 43.606 79,645 -8,311 0.05% 3,472,984
2013-08-26 2013-08-22 40.718 87,956 +2,770 0.06% 3,581,393
2013-08-23 2013-08-21 40.429 85,186 +1,385 0.06% 3,444,004
2013-07-29 2013-07-25 43.606 83,801 +1,385 0.06% 3,654,210
2013-07-26 2013-07-24 43.895 82,416 -6,925 0.05% 3,617,616
2013-07-19 2013-07-17 42.667 89,341 -11,081 0.06% 3,811,937
2013-07-18 2013-07-16 42.018 100,422 +6,925 0.07% 4,219,483
2013-07-11 2013-07-09 37.902 93,497 +2,771 0.06% 3,543,760
2013-07-08 2013-07-04 39.996 90,726 +2,770 0.06% 3,628,682
2013-07-03 2013-06-28 40.718 87,956 +6,926 0.06% 3,581,393
2013-06-28 2013-06-26 39.418 81,030 -1,386 0.05% 3,194,080
2013-06-27 2013-06-25 37.325 82,416 -1,385 0.05% 3,076,164
2013-06-26 2013-06-24 36.675 83,801 +1,385 0.06% 3,073,408
2013-06-25 2013-06-21 38.985 82,416 +1,386 0.05% 3,213,014
2013-06-19 2013-06-17 42.956 81,030 +1,385 0.05% 3,480,729
2013-06-10 2013-06-06 44.905 79,645 -1,385 0.05% 3,576,484
2013-05-30 2013-05-28 43.967 81,030 -4,156 0.05% 3,562,628
2013-05-28 2013-05-24 43.245 85,186 -1,385 0.06% 3,683,854
2013-05-23 2013-05-21 42.884 86,571 -1,385 0.06% 3,712,498
2013-05-21 2013-05-16 42.884 87,956 +11,081 0.06% 3,771,892
2013-05-20 2013-05-15 45.627 76,875 -4,155 0.05% 3,507,596
2013-05-15 2013-05-13 44.761 81,030 -1,386 0.05% 3,626,978
2013-05-14 2013-05-10 43.678 82,416 -13,851 0.05% 3,599,766
2013-05-13 2013-05-09 40.790 96,267 -4,155 0.06% 3,926,750
2013-05-10 2013-05-08 39.707 100,422 +1,385 0.07% 3,987,484
2013-05-07 2013-05-03 39.779 99,037 -2,771 0.07% 3,939,639
2013-05-06 2013-05-02 38.841 101,808 -1,385 0.07% 3,954,318
2013-05-03 2013-04-30 36.675 103,193 +2,771 0.07% 3,784,612
2013-05-02 2013-04-29 36.025 100,422 +6,925 0.07% 3,617,735
2013-04-30 2013-04-26 39.346 93,497 +1,385 0.06% 3,678,761
2013-04-29 2013-04-25 37.975 92,112 +4,156 0.06% 3,497,916
2013-04-26 2013-04-24 42.018 87,956 -15,237 0.06% 3,695,692
2013-04-25 2013-04-23 40.140 103,193 +1,385 0.07% 4,142,213
2013-04-24 2013-04-22 40.718 101,808 -1,385 0.07% 4,145,418
2013-04-23 2013-04-19 40.213 103,193 +1,385 0.07% 4,149,663
2013-04-22 2013-04-18 39.779 101,808 +1,386 0.07% 4,049,868
2013-04-19 2013-04-17 39.852 100,422 -6,926 0.07% 4,001,984
2013-04-18 2013-04-16 36.819 107,348 -2,770 0.07% 3,952,497
2013-04-17 2013-04-15 36.747 110,118 -2,771 0.07% 4,046,537
2013-04-12 2013-04-10 36.819 112,889 +2,771 0.07% 4,156,513
2013-04-11 2013-04-09 36.747 110,118 -1,386 0.07% 4,046,537
2013-04-10 2013-04-08 36.675 111,504 +1,386 0.07% 4,089,418
2013-04-09 2013-04-05 34.870 110,118 +2,770 0.07% 3,839,837
2013-04-08 2013-04-03 37.758 107,348 -4,156 0.07% 4,053,247
2013-04-05 2013-04-02 37.469 111,504 +1,386 0.07% 4,177,969
2013-04-03 2013-03-28 37.541 110,118 -1,386 0.07% 4,133,986
2013-04-02 2013-03-27 36.892 111,504 -18,006 0.07% 4,113,568
2013-03-28 2013-03-26 38.697 129,510 -1,385 0.09% 5,011,589
2013-03-27 2013-03-25 36.458 130,895 +1,385 0.09% 4,772,235
2013-03-26 2013-03-22 36.242 129,510 +11,081 0.09% 4,693,690
2013-03-25 2013-03-21 34.076 118,429 -4,156 0.08% 4,035,594
2013-03-22 2013-03-20 33.426 122,585 -2,770 0.08% 4,097,564
2013-03-20 2013-03-18 32.127 125,355 +2,770 0.08% 4,027,254
2013-03-19 2013-03-15 32.632 122,585 +5,541 0.08% 4,000,213
2013-03-15 2013-03-13 31.694 117,044 +1,385 0.08% 3,709,548
2013-03-12 2013-03-08 31.766 115,659 +2,770 0.08% 3,674,003
2013-03-06 2013-03-04 31.116 112,889 -20,777 0.07% 3,512,661
2013-03-05 2013-03-01 27.434 133,666 -4,155 0.09% 3,667,009
2013-03-04 2013-02-28 27.203 137,821 +8,311 0.09% 3,749,157
2013-03-01 2013-02-27 25.904 129,510 +2,770 0.09% 3,354,773
2013-02-28 2013-02-26 25.990 126,740 +2,770 0.08% 3,294,000
2013-02-26 2013-02-22 27.001 123,970 +1,385 0.08% 3,347,307
2013-02-21 2013-02-19 26.712 122,585 -8,310 0.08% 3,274,511
2013-02-18 2013-02-14 27.145 130,895 -1,386 0.09% 3,553,189
2013-02-15 2013-02-08 27.376 132,281 -1,385 0.09% 3,621,372
2013-02-14 2013-02-07 26.972 133,666 -5,540 0.09% 3,605,248
2013-02-08 2013-02-06 26.972 139,206 -6,926 0.09% 3,754,674
2013-02-07 2013-02-05 26.135 146,132 -5,540 0.10% 3,819,102
2013-02-04 2013-01-31 25.961 151,672 -15,237 0.10% 3,937,608
2013-02-01 2013-01-30 25.644 166,909 -2,770 0.11% 4,280,161
2013-01-31 2013-01-29 25.355 169,679 -22,162 0.11% 4,302,194
2013-01-30 2013-01-28 24.835 191,841 -13,852 0.13% 4,764,389
2013-01-25 2013-01-23 23.420 205,693 +2,770 0.14% 4,817,345
2013-01-24 2013-01-22 24.171 202,923 -6,925 0.13% 4,904,832
2013-01-22 2013-01-18 24.922 209,848 +2,770 0.14% 5,229,775
2013-01-21 2013-01-17 25.037 207,078 +2,770 0.14% 5,184,662
2013-01-17 2013-01-15 24.402 204,308 -5,540 0.13% 4,985,508
2013-01-15 2013-01-11 22.496 209,848 -13,852 0.14% 4,720,735
2013-01-11 2013-01-09 23.102 223,700 -16,621 0.15% 5,168,010
2013-01-10 2013-01-08 22.756 240,321 -8,311 0.16% 5,468,715
2013-01-09 2013-01-07 23.189 248,632 -12,466 0.16% 5,765,539
2013-01-08 2013-01-04 21.283 261,098 +6,925 0.17% 5,556,974
2013-01-07 2013-01-03 21.659 254,173 -2,770 0.17% 5,505,009
2013-01-04 2013-01-02 19.810 256,943 +4,156 0.17% 5,090,123
2013-01-03 2012-12-31 19.868 252,787 +13,851 0.17% 5,022,391
2012-12-20 2012-12-18 19.926 238,936 +2,770 0.16% 4,760,998
2012-12-19 2012-12-17 19.955 236,166 +6,926 0.16% 4,712,624
2012-12-18 2012-12-14 20.561 229,240 -2,770 0.15% 4,713,438
2012-12-17 2012-12-13 20.706 232,010 -6,926 0.15% 4,803,892
2012-12-14 2012-12-12 19.810 238,936 +1,385 0.16% 4,733,398
2012-12-12 2012-12-10 20.186 237,551 -6,926 0.16% 4,795,141
2012-12-11 2012-12-07 18.742 244,477 -1,385 0.16% 4,581,947
2012-12-10 2012-12-06 18.742 245,862 +5,541 0.16% 4,607,904
2012-12-07 2012-12-05 18.655 240,321 -4,156 0.16% 4,483,236
2012-12-06 2012-12-04 18.251 244,477 -1,385 0.16% 4,461,927
2012-12-05 2012-12-03 18.020 245,862 -1,385 0.16% 4,430,404
2012-11-26 2012-11-22 18.828 247,247 -6,926 0.16% 4,655,282
2012-11-23 2012-11-21 18.569 254,173 +12,467 0.17% 4,719,628
2012-11-22 2012-11-20 18.309 241,706 -11,081 0.16% 4,425,314
2012-11-21 2012-11-19 19.377 252,787 +4,155 0.17% 4,898,291
2012-11-20 2012-11-16 19.059 248,632 -4,155 0.16% 4,738,799
2012-11-19 2012-11-15 19.464 252,787 +15,236 0.17% 4,920,191
2012-11-16 2012-11-14 20.763 237,551 +22,162 0.16% 4,932,341
2012-11-15 2012-11-13 20.850 215,389 +6,926 0.14% 4,490,845
2012-11-14 2012-11-12 21.023 208,463 +6,926 0.14% 4,382,559
2012-11-13 2012-11-09 21.225 201,537 +1,385 0.13% 4,277,692
2012-11-12 2012-11-08 21.168 200,152 -4,156 0.13% 4,236,735
2012-11-05 2012-11-01 22.149 204,308 -1,385 0.13% 4,525,308
2012-10-24 2012-10-19 21.947 205,693 -2,770 0.14% 4,514,404
2012-10-22 2012-10-18 22.409 208,463 -8,311 0.14% 4,671,518
2012-10-18 2012-10-16 21.918 216,774 -4,155 0.14% 4,751,342
2012-10-17 2012-10-15 21.543 220,929 -5,541 0.15% 4,759,474
2012-10-16 2012-10-12 21.572 226,470 +5,541 0.15% 4,885,383
2012-10-15 2012-10-11 21.861 220,929 +2,770 0.15% 4,829,653
2012-10-12 2012-10-10 22.092 218,159 +19,392 0.14% 4,819,499
2012-10-11 2012-10-09 22.294 198,767 -13,851 0.13% 4,431,277
2012-10-09 2012-10-05 21.659 212,618 +4,155 0.14% 4,604,990
2012-10-08 2012-10-04 20.994 208,463 +4,155 0.14% 4,376,539
2012-10-04 2012-09-28 21.110 204,308 -2,770 0.13% 4,312,907
2012-10-03 2012-09-27 21.023 207,078 +13,851 0.14% 4,353,441
2012-09-28 2012-09-26 21.225 193,227 +5,541 0.13% 4,101,309
2012-09-27 2012-09-25 21.745 187,686 -12,466 0.12% 4,081,260
2012-09-26 2012-09-24 21.081 200,152 -6,926 0.13% 4,219,395
2012-09-25 2012-09-21 21.225 207,078 +13,851 0.14% 4,395,301
2012-09-24 2012-09-20 21.283 193,227 -15,236 0.13% 4,112,469
2012-09-21 2012-09-19 21.399 208,463 +19,392 0.14% 4,460,819
2012-09-19 2012-09-17 21.947 189,071 -1,385 0.12% 4,149,597
2012-09-18 2012-09-14 22.409 190,456 +12,466 0.13% 4,267,993
2012-09-17 2012-09-13 22.785 177,990 -11,081 0.12% 4,055,459
2012-09-13 2012-09-11 22.149 189,071 +4,155 0.12% 4,187,817
2012-09-12 2012-09-10 22.380 184,916 -1,385 0.12% 4,138,506
2012-09-10 2012-09-06 23.045 186,301 -26,317 0.12% 4,293,243
2012-09-07 2012-09-05 22.467 212,618 -1,386 0.14% 4,776,909
2012-09-06 2012-09-04 22.669 214,004 -4,155 0.14% 4,851,309
2012-09-05 2012-09-03 21.659 218,159 -8,311 0.14% 4,724,999
2012-09-03 2012-08-30 21.572 226,470 +4,156 0.15% 4,885,383
2012-08-31 2012-08-29 22.236 222,314 -6,926 0.15% 4,943,390
2012-08-30 2012-08-28 21.370 229,240 +4,155 0.15% 4,898,797
2012-08-29 2012-08-27 21.370 225,085 +6,926 0.15% 4,810,006
2012-08-28 2012-08-24 22.496 218,159 +4,155 0.14% 4,907,699
2012-08-27 2012-08-23 22.987 214,004 -8,310 0.14% 4,919,289
2012-08-24 2012-08-22 23.074 222,314 +12,466 0.15% 5,129,570
2012-08-23 2012-08-21 22.727 209,848 -4,156 0.14% 4,769,215
2012-08-21 2012-08-17 22.236 214,004 -8,310 0.14% 4,758,609
2012-08-20 2012-08-16 22.063 222,314 +4,155 0.15% 4,904,870
2012-08-17 2012-08-15 22.207 218,159 -11,081 0.14% 4,844,699
2012-08-16 2012-08-14 23.074 229,240 -5,541 0.15% 5,289,377
2012-08-15 2012-08-13 20.994 234,781 -8,310 0.15% 4,929,067
2012-08-14 2012-08-10 20.561 243,091 -5,541 0.16% 4,998,230
2012-08-13 2012-08-09 20.186 248,632 -5,541 0.16% 5,018,819
2012-08-10 2012-08-08 20.388 254,173 -8,310 0.17% 5,182,049
2012-08-09 2012-08-07 20.186 262,483 +36,013 0.17% 5,298,412
2012-08-08 2012-08-06 21.427 226,470 +4,156 0.15% 4,852,683
2012-08-07 2012-08-03 21.774 222,314 -2,771 0.15% 4,840,670
2012-08-06 2012-08-02 21.456 225,085 +18,007 0.15% 4,829,506
2012-08-03 2012-08-01 21.370 207,078 -4,155 0.14% 4,425,201
2012-08-02 2012-07-31 19.550 211,233 -5,541 0.14% 4,129,693
2012-08-01 2012-07-30 19.262 216,774 +22,162 0.14% 4,175,422
2012-07-31 2012-07-27 20.157 194,612 -16,621 0.13% 3,922,766
2012-07-30 2012-07-26 19.608 211,233 -12,467 0.14% 4,141,893
2012-07-27 2012-07-25 21.399 223,700 +18,007 0.15% 4,786,869
2012-07-26 2012-07-24 23.189 205,693 -5,540 0.14% 4,769,825
2012-07-25 2012-07-23 22.900 211,233 +4,155 0.14% 4,837,292
2012-07-24 2012-07-20 23.189 207,078 +4,155 0.14% 4,801,942
2012-07-23 2012-07-19 22.929 202,923 -16,621 0.13% 4,652,851
2012-07-20 2012-07-18 23.536 219,544 -2,770 0.14% 5,167,096
2012-07-19 2012-07-17 23.709 222,314 +22,162 0.15% 5,270,810
2012-07-18 2012-07-16 25.355 200,152 +60,946 0.13% 5,074,834
2012-07-17 2012-07-13 25.644 139,206 -6,926 0.09% 3,569,754
2012-07-13 2012-07-11 24.344 146,132 +16,622 0.10% 3,557,462
2012-07-12 2012-07-10 22.611 129,510 -6,926 0.09% 2,928,414
2012-07-11 2012-07-09 22.063 136,436 -1,385 0.09% 3,010,161
2012-07-10 2012-07-06 20.994 137,821 -16,622 0.09% 2,893,458
2012-07-09 2012-07-05 19.926 154,443 +1,385 0.10% 3,077,405
2012-07-06 2012-07-04 20.446 153,058 -27,702 0.10% 3,129,368
2012-07-05 2012-07-03 19.377 180,760 +1,385 0.12% 3,502,613
2012-07-04 2012-06-29 19.868 179,375 -6,926 0.12% 3,563,836
2012-07-03 2012-06-28 19.695 186,301 -5,540 0.12% 3,669,162
2012-06-29 2012-06-27 18.886 191,841 -9,696 0.13% 3,623,152
2012-06-28 2012-06-26 19.002 201,537 -4,156 0.13% 3,829,553
2012-06-27 2012-06-25 19.117 205,693 -2,770 0.14% 3,932,284
2012-06-26 2012-06-22 19.233 208,463 +15,236 0.14% 4,009,319
2012-06-25 2012-06-21 19.579 193,227 +4,156 0.13% 3,783,248
2012-06-22 2012-06-20 19.868 189,071 +11,081 0.12% 3,756,477
2012-06-21 2012-06-19 20.561 177,990 -19,392 0.12% 3,659,679
2012-06-18 2012-06-14 18.164 197,382 -4,155 0.13% 3,585,300
2012-06-15 2012-06-13 18.684 201,537 -5,541 0.13% 3,765,533
2012-06-12 2012-06-08 18.049 207,078 +12,466 0.14% 3,737,501
2012-06-11 2012-06-07 18.280 194,612 +1,385 0.13% 3,557,465
2012-06-08 2012-06-06 17.962 193,227 -12,466 0.13% 3,470,768
2012-06-07 2012-06-05 18.569 205,693 -5,540 0.14% 3,819,424
2012-06-06 2012-06-04 19.204 211,233 -20,777 0.14% 4,056,493
2012-06-04 2012-05-31 18.338 232,010 -23,548 0.15% 4,254,493
2012-06-01 2012-05-30 17.760 255,558 -94,189 0.17% 4,538,705
2012-05-31 2012-05-29 16.807 349,747 -19,392 0.23% 5,878,200
2012-05-30 2012-05-28 15.941 369,139 -20,777 0.24% 5,884,321
2012-05-29 2012-05-25 16.201 389,916 +19,392 0.26% 6,316,860
2012-05-28 2012-05-24 16.460 370,524 -6,926 0.24% 6,098,999
2012-05-25 2012-05-23 16.576 377,450 -15,236 0.25% 6,256,604
2012-05-24 2012-05-22 15.623 392,686 +2,770 0.26% 6,134,936
2012-05-23 2012-05-21 14.381 389,916 +6,926 0.26% 5,607,480
2012-05-22 2012-05-18 14.150 382,990 +13,851 0.25% 5,419,396
2012-05-21 2012-05-17 14.222 369,139 -18,007 0.24% 5,250,051
2012-05-18 2012-05-16 15.074 387,146 -4,155 0.25% 5,835,965
2012-05-17 2012-05-15 14.930 391,301 -34,629 0.26% 5,842,098
2012-05-16 2012-05-14 17.154 425,930 +6,926 0.28% 7,306,208
2012-05-15 2012-05-11 14.959 419,004 +6,926 0.28% 6,267,802
2012-05-14 2012-05-10 13.746 412,078 -16,622 0.27% 5,664,398
2012-05-11 2012-05-09 13.212 428,700 -13,851 0.28% 5,663,853
2012-05-10 2012-05-08 13.313 442,551 +5,540 0.29% 5,891,578
2012-05-08 2012-05-04 12.735 437,011 -6,925 0.29% 5,565,425
2012-05-04 2012-05-02 11.176 443,936 -5,541 0.29% 4,961,337
2012-05-03 2012-04-30 10.945 449,477 -9,696 0.30% 4,919,422
2012-05-02 2012-04-27 10.613 459,173 -9,696 0.30% 4,873,052
2012-04-25 2012-04-23 10.462 468,869 -22,162 0.31% 4,905,117
2012-04-24 2012-04-20 10.271 491,031 +1,691 0.32% 5,043,174
2012-04-20 2012-04-18 10.285 489,340 -29,946 0.33% 5,032,997
2012-04-19 2012-04-17 10.182 519,286 +20,418 0.35% 5,287,590
2012-04-18 2012-04-16 10.373 498,868 -6,806 0.33% 5,174,975
2012-04-17 2012-04-13 10.124 505,674 +5,444 0.34% 5,119,267
2012-04-16 2012-04-12 10.065 500,230 +5,445 0.33% 5,034,753
2012-04-13 2012-04-11 10.256 494,785 +6,806 0.33% 5,074,460
2012-04-12 2012-04-10 10.359 487,979 +20,417 0.33% 5,054,849
2012-04-11 2012-04-05 10.829 467,562 +9,529 0.31% 5,063,194
2012-04-10 2012-04-03 11.137 458,033 -9,529 0.31% 5,101,335
2012-04-05 2012-04-02 10.653 467,562 -4,083 0.31% 4,980,754
2012-04-03 2012-03-30 10.315 471,645 +10,889 0.32% 4,864,859
2012-04-02 2012-03-29 10.579 460,756 -36,751 0.31% 4,874,403
2012-03-30 2012-03-28 9.771 497,507 -6,806 0.33% 4,861,147
2011-11-08 2011-11-04 8.919 504,313 -6,806 0.34% 4,497,869
2011-11-07 2011-11-03 8.596 511,119 -5,445 0.34% 4,393,350
2011-11-04 2011-11-02 8.199 516,564 -6,806 0.35% 4,235,223
2011-11-02 2011-10-31 8.140 523,370 +14,973 0.35% 4,260,264
2011-11-01 2011-10-28 8.463 508,397 +10,890 0.34% 4,302,723
2011-10-31 2011-10-27 8.933 497,507 +5,444 0.33% 4,444,477
2011-10-28 2011-10-26 8.522 492,063 -6,805 0.33% 4,193,403
2011-10-26 2011-10-24 7.978 498,868 -6,806 0.33% 3,980,186
2011-10-20 2011-10-18 7.508 505,674 -2,723 0.34% 3,796,727
2011-10-18 2011-10-14 7.978 508,397 -4,083 0.34% 4,056,213
2011-10-14 2011-10-12 7.699 512,480 +6,806 0.34% 3,945,719
2011-10-13 2011-10-11 6.847 505,674 -23,140 0.34% 3,462,378
2011-10-07 2011-10-04 6.171 528,814 -4,084 0.35% 3,263,399
2011-10-06 2011-10-03 6.274 532,898 +20,418 0.36% 3,343,412
2011-10-03 2011-09-28 7.156 512,480 -21,779 0.34% 3,667,109
2011-09-28 2011-09-26 6.788 534,259 -53,085 0.36% 3,626,701
2011-09-27 2011-09-23 7.112 587,344 -13,612 0.39% 4,176,917
2011-09-23 2011-09-21 7.670 600,956 +6,806 0.40% 4,609,259
2011-09-22 2011-09-20 7.934 594,150 +6,806 0.40% 4,714,197
2011-09-15 2011-09-12 9.213 587,344 -1,362 0.39% 5,411,006
2011-09-09 2011-09-07 9.668 588,706 +21,779 0.39% 5,691,703
2011-09-08 2011-09-06 9.477 566,927 -1,361 0.38% 5,372,850
2011-09-06 2011-09-02 9.786 568,288 -2,722 0.38% 5,561,099
2011-09-05 2011-09-01 9.933 571,010 -6,806 0.38% 5,671,635
2011-09-02 2011-08-31 9.815 577,816 -28,585 0.39% 5,671,317
2011-09-01 2011-08-30 9.477 606,401 +6,806 0.41% 5,746,951
2011-08-30 2011-08-26 9.374 599,595 +2,722 0.40% 5,620,780
2011-08-29 2011-08-25 9.551 596,873 -17,695 0.40% 5,700,503
2011-08-26 2011-08-24 8.963 614,568 +21,779 0.41% 5,508,301
2011-08-25 2011-08-23 9.036 592,789 -2,723 0.40% 5,356,649
2011-08-16 2011-08-12 9.551 595,512 -6,805 0.40% 5,687,505
2011-08-15 2011-08-11 9.227 602,317 +2,722 0.40% 5,557,797
2011-08-12 2011-08-10 9.639 599,595 +20,418 0.40% 5,779,360
2011-08-11 2011-08-09 9.316 579,177 -24,502 0.39% 5,395,336
2011-08-10 2011-08-08 9.903 603,679 +31,307 0.40% 5,978,385
2011-08-05 2011-08-03 11.284 572,372 +2,723 0.38% 6,458,884
2011-08-04 2011-08-02 11.387 569,649 -10,890 0.38% 6,486,747
2011-08-03 2011-08-01 11.843 580,539 -23,140 0.39% 6,875,184
2011-08-02 2011-07-29 11.843 603,679 -10,889 0.40% 7,149,226
2011-08-01 2011-07-28 11.960 614,568 -17,695 0.41% 7,350,422
2011-07-29 2011-07-27 11.490 632,263 +34,029 0.42% 7,264,779
2011-07-27 2011-07-25 11.167 598,234 +10,890 0.40% 6,680,402
2011-07-26 2011-07-22 11.108 587,344 -1,362 0.39% 6,524,275
2011-07-22 2011-07-20 11.182 588,706 +6,806 0.39% 6,582,654
2011-07-21 2011-07-19 11.226 581,900 +2,723 0.39% 6,532,202
2011-07-20 2011-07-18 11.593 579,177 -2,723 0.39% 6,714,385
2011-07-19 2011-07-15 11.314 581,900 -4,083 0.39% 6,583,502
2011-07-15 2011-07-13 10.976 585,983 -21,779 0.39% 6,431,667
2011-07-14 2011-07-12 10.726 607,762 +27,223 0.41% 6,518,900
2011-07-13 2011-07-11 11.240 580,539 +10,890 0.39% 6,525,454
2011-07-12 2011-07-08 11.857 569,649 -6,806 0.38% 6,754,587
2011-07-08 2011-07-06 11.916 576,455 +6,806 0.39% 6,869,168
2011-07-07 2011-07-05 12.210 569,649 -4,084 0.38% 6,955,466
2011-07-06 2011-07-04 12.298 573,733 -5,444 0.38% 7,055,913
2011-07-05 2011-06-30 11.784 579,177 -38,113 0.39% 6,825,014
2011-07-04 2011-06-29 10.888 617,290 -14,973 0.41% 6,720,868
2011-06-29 2011-06-27 10.285 632,263 -6,806 0.42% 6,502,999
2011-06-28 2011-06-24 10.359 639,069 -14,973 0.43% 6,619,951
2011-06-24 2011-06-22 9.830 654,042 +2,723 0.44% 6,429,092
2011-06-21 2011-06-17 10.050 651,319 +20,417 0.44% 6,545,876
2011-06-20 2011-06-16 10.212 630,902 -14,973 0.42% 6,442,651
2011-06-16 2011-06-14 10.667 645,875 -27,223 0.43% 6,889,743
2011-06-15 2011-06-13 10.667 673,098 +27,223 0.45% 7,180,138
2011-06-14 2011-06-10 11.167 645,875 +2,723 0.43% 7,212,403
2011-06-13 2011-06-09 10.976 643,152 +1,361 0.43% 7,059,145
2011-06-08 2011-06-03 11.475 641,791 +5,444 0.43% 7,364,827
2011-06-03 2011-06-01 11.681 636,347 +2,723 0.43% 7,433,255
2011-06-02 2011-05-31 12.078 633,624 -6,806 0.42% 7,652,817
2011-06-01 2011-05-30 11.696 640,430 +24,501 0.43% 7,490,359
2011-05-30 2011-05-26 11.373 615,929 +2,722 0.41% 7,004,700
2011-05-27 2011-05-25 11.417 613,207 +13,612 0.41% 7,000,773
2011-05-25 2011-05-23 11.431 599,595 +9,528 0.40% 6,854,180
2011-05-24 2011-05-20 11.872 590,067 +13,612 0.39% 7,005,362
2011-05-19 2011-05-17 12.504 576,455 +10,833 0.39% 7,208,114
2011-05-18 2011-05-16 12.963 565,622 +33,789 0.38% 7,332,126
2011-05-13 2011-05-11 13.747 531,833 +1,352 0.36% 7,311,231
2011-05-12 2011-05-09 13.984 530,481 +4,054 0.36% 7,418,245
2011-05-11 2011-05-06 13.880 526,427 -6,757 0.35% 7,307,024
2011-05-09 2011-05-05 14.176 533,184 -21,625 0.36% 7,558,614
2011-05-06 2011-05-04 13.806 554,809 -2,703 0.37% 7,659,928
2011-05-05 2011-05-03 13.274 557,512 -16,219 0.38% 7,400,247
2011-05-04 2011-04-29 12.978 573,731 +5,406 0.39% 7,445,733
2011-05-03 2011-04-28 13.111 568,325 +24,328 0.38% 7,451,265
2011-04-29 2011-04-27 13.703 543,997 -2,703 0.37% 7,454,303
2011-04-28 2011-04-26 14.206 546,700 +5,406 0.37% 7,766,401
2011-04-27 2011-04-21 14.310 541,294 +4,055 0.36% 7,745,674
2011-04-26 2011-04-20 14.369 537,239 -13,516 0.36% 7,719,449
2011-04-21 2011-04-19 14.324 550,755 +14,867 0.37% 7,889,207
2011-04-20 2011-04-18 14.620 535,888 -6,757 0.36% 7,834,847
2011-04-19 2011-04-15 14.635 542,645 -12,164 0.37% 7,941,666
2011-04-18 2011-04-14 14.458 554,809 +17,570 0.37% 8,021,168
2011-04-15 2011-04-13 14.975 537,239 +4,055 0.36% 8,045,399
2011-04-14 2011-04-12 15.035 533,184 -33,789 0.36% 8,016,233
2011-04-13 2011-04-11 14.916 566,973 -8,109 0.38% 8,457,119
2011-04-12 2011-04-08 15.301 575,082 -16,219 0.39% 8,799,335
2011-04-11 2011-04-07 14.458 591,301 +28,383 0.40% 8,548,752
2011-04-08 2011-04-06 14.058 562,918 -6,758 0.38% 7,913,494
2011-04-07 2011-04-04 14.354 569,676 +2,703 0.38% 8,177,098
2011-04-06 2011-04-01 14.606 566,973 +37,843 0.38% 8,280,929
2011-04-04 2011-03-31 14.058 529,130 +6,758 0.36% 7,438,503
2011-04-01 2011-03-30 14.739 522,372 +1,351 0.35% 7,699,079
2011-03-31 2011-03-29 14.517 521,021 -18,921 0.35% 7,563,517
2011-03-30 2011-03-28 14.975 539,942 +29,734 0.36% 8,085,877
2011-03-29 2011-03-25 15.567 510,208 -25,680 0.34% 7,942,597
2011-03-28 2011-03-24 15.271 535,888 +4,055 0.36% 8,183,767
2011-03-25 2011-03-23 14.975 531,833 +4,055 0.36% 7,964,441
2011-03-24 2011-03-22 15.390 527,778 +5,406 0.36% 8,122,396
2011-03-23 2011-03-21 14.857 522,372 +18,922 0.35% 7,760,919
2011-03-22 2011-03-18 15.035 503,450 +8,109 0.34% 7,569,193
2011-03-18 2011-03-16 15.775 495,341 +2,703 0.33% 7,813,777
2011-03-17 2011-03-15 15.479 492,638 +16,218 0.33% 7,625,338
2011-03-16 2011-03-14 15.804 476,420 +5,407 0.32% 7,529,407
2011-03-15 2011-03-11 16.011 471,013 +2,703 0.32% 7,541,534
2011-03-11 2011-03-09 16.366 468,310 +6,757 0.32% 7,664,575
2011-03-10 2011-03-08 16.692 461,553 +18,922 0.31% 7,704,247
2011-03-09 2011-03-07 17.136 442,631 -13,515 0.30% 7,584,901
2011-03-08 2011-03-04 17.314 456,146 +8,109 0.31% 7,897,493
2011-03-07 2011-03-03 17.136 448,037 -2,703 0.30% 7,677,538
2011-03-04 2011-03-02 17.343 450,740 -13,516 0.30% 7,817,236
2011-03-03 2011-03-01 16.870 464,256 -2,703 0.31% 7,831,806
2011-03-02 2011-02-28 16.426 466,959 +1,352 0.31% 7,670,104
2011-03-01 2011-02-25 16.189 465,607 +32,437 0.31% 7,537,657
2011-02-28 2011-02-24 16.603 433,170 +9,461 0.29% 7,192,018
2011-02-24 2011-02-22 17.402 423,709 +8,109 0.29% 7,373,514
2011-02-22 2011-02-18 17.935 415,600 -9,461 0.28% 7,453,799
2011-02-21 2011-02-17 17.639 425,061 -12,164 0.29% 7,497,682
2011-02-18 2011-02-16 17.254 437,225 +10,813 0.29% 7,544,024
2011-02-16 2011-02-14 17.314 426,412 +1,351 0.29% 7,382,693
2011-02-14 2011-02-10 17.077 425,061 -1,351 0.29% 7,258,662
2011-02-10 2011-02-08 17.077 426,412 +4,054 0.29% 7,281,733
2011-02-08 2011-02-02 17.432 422,358 +4,055 0.28% 7,362,504
2011-02-07 2011-01-31 17.047 418,303 +2,703 0.28% 7,130,878
2011-02-01 2011-01-28 17.461 415,600 +5,406 0.28% 7,256,999
2011-01-31 2011-01-27 17.669 410,194 +2,703 0.28% 7,247,582
2011-01-28 2011-01-26 17.166 407,491 +4,055 0.27% 6,994,804
2011-01-25 2011-01-21 17.698 403,436 +6,758 0.27% 7,140,117
2011-01-24 2011-01-20 18.201 396,678 +16,218 0.27% 7,220,092
2011-01-21 2011-01-19 18.793 380,460 -4,055 0.26% 7,150,102
2011-01-20 2011-01-18 18.912 384,515 -5,406 0.26% 7,271,829
2011-01-19 2011-01-17 18.527 389,921 +5,406 0.26% 7,224,046
2011-01-18 2011-01-14 18.497 384,515 +13,516 0.26% 7,112,509
2011-01-17 2011-01-13 19.000 370,999 +22,976 0.25% 7,049,159
2011-01-13 2011-01-11 19.060 348,023 -2,703 0.23% 6,633,204
2011-01-12 2011-01-10 18.586 350,726 +17,570 0.24% 6,518,642
2011-01-11 2011-01-07 18.941 333,156 +41,898 0.22% 6,310,404
2011-01-10 2011-01-06 19.918 291,258 +12,164 0.20% 5,801,262
2011-01-07 2011-01-05 20.628 279,094 -31,086 0.19% 5,757,220
2011-01-06 2011-01-04 19.089 310,180 -2,703 0.21% 5,921,109
2011-01-05 2011-01-03 19.060 312,883 -8,109 0.21% 5,963,447
2011-01-04 2010-12-31 19.030 320,992 -55,413 0.22% 6,108,502
2011-01-03 2010-12-29 17.343 376,405 -1,352 0.25% 6,528,036
2010-12-30 2010-12-28 16.218 377,757 +1,352 0.25% 6,126,643
2010-12-29 2010-12-24 16.958 376,405 +174,349 0.25% 6,383,216
2010-12-28 2010-12-22 19.237 202,056 -21,625 0.14% 3,887,001
2010-12-23 2010-12-21 18.497 223,681 +24,328 0.15% 4,137,506
2010-12-22 2010-12-20 17.965 199,353 -56,765 0.13% 3,581,302
2010-12-21 2010-12-17 17.047 256,118 +5,406 0.17% 4,366,084
2010-12-20 2010-12-16 17.166 250,712 +33,789 0.17% 4,303,607
2010-12-17 2010-12-15 17.609 216,923 -9,461 0.15% 3,819,901
2010-12-16 2010-12-14 17.787 226,384 -6,757 0.15% 4,026,704
2010-12-13 2010-12-09 16.426 233,141 -6,758 0.16% 3,829,492
2010-12-10 2010-12-08 16.840 239,899 -13,516 0.16% 4,039,896
2010-12-09 2010-12-07 16.722 253,415 +14,867 0.17% 4,237,506
2010-12-07 2010-12-03 17.343 238,548 +5,407 0.16% 4,137,166
2010-12-06 2010-12-02 17.757 233,141 -27,031 0.16% 4,139,991
2010-12-02 2010-11-30 16.751 260,172 +1,351 0.18% 4,358,193
2010-12-01 2010-11-29 17.106 258,821 +33,789 0.17% 4,427,483
2010-11-30 2010-11-26 16.840 225,032 +16,218 0.15% 3,789,536
2010-11-29 2010-11-25 17.491 208,814 -18,921 0.14% 3,652,386
2010-11-26 2010-11-24 15.804 227,735 +8,109 0.15% 3,599,155
2010-11-25 2010-11-23 16.159 219,626 +2,703 0.15% 3,548,999
2010-11-24 2010-11-22 16.070 216,923 -60,819 0.15% 3,486,061
2010-11-23 2010-11-19 14.295 277,742 -13,516 0.19% 3,970,253
2010-11-22 2010-11-18 13.910 291,258 +2,703 0.20% 4,051,401
2010-11-19 2010-11-17 13.229 288,555 -4,054 0.19% 3,817,382
2010-11-18 2010-11-16 13.836 292,609 -40,547 0.20% 4,048,544
2010-11-17 2010-11-15 13.377 333,156 -1,351 0.22% 4,456,723
2010-11-16 2010-11-12 13.274 334,507 -16,219 0.23% 4,440,145
2010-11-15 2010-11-11 13.614 350,726 -37,843 0.24% 4,774,801
2010-11-12 2010-11-10 13.096 388,569 -16,219 0.26% 5,088,748
2010-11-11 2010-11-09 12.845 404,788 -8,109 0.27% 5,199,324
2010-11-09 2010-11-05 12.578 412,897 +39,195 0.28% 5,193,501
2010-11-08 2010-11-04 12.430 373,702 +27,031 0.25% 4,645,198
2010-11-03 2010-11-01 12.401 346,671 -6,758 0.23% 4,298,937
2010-11-02 2010-10-29 12.208 353,429 -2,703 0.24% 4,314,750
2010-11-01 2010-10-28 12.297 356,132 -16,219 0.24% 4,379,369
2010-10-29 2010-10-27 12.563 372,351 -5,406 0.25% 4,677,995
2010-10-28 2010-10-26 12.045 377,757 +2,703 0.25% 4,550,262
2010-10-27 2010-10-25 12.193 375,054 -5,406 0.25% 4,573,204
2010-10-25 2010-10-21 12.060 380,460 +17,570 0.26% 4,588,451
2010-10-22 2010-10-20 12.267 362,890 +6,758 0.24% 4,451,732
2010-10-21 2010-10-19 12.090 356,132 +4,055 0.24% 4,305,589
2010-10-20 2010-10-18 11.764 352,077 +29,734 0.24% 4,141,945
2010-10-19 2010-10-15 12.282 322,343 -8,110 0.22% 3,959,094
2010-10-18 2010-10-14 12.430 330,453 +10,813 0.22% 4,107,603
2010-10-15 2010-10-13 12.356 319,640 +20,273 0.22% 3,949,546
2010-10-14 2010-10-12 12.164 299,367 -6,758 0.20% 3,641,458
2010-10-13 2010-10-11 12.415 306,125 +6,758 0.21% 3,800,671
2010-10-12 2010-10-08 12.578 299,367 +8,109 0.20% 3,765,498
2010-10-11 2010-10-07 12.889 291,258 +4,055 0.20% 3,754,011
2010-10-08 2010-10-06 13.141 287,203 +1,351 0.19% 3,773,996
2010-10-07 2010-10-05 13.096 285,852 -9,461 0.19% 3,743,553
2010-10-06 2010-10-04 12.919 295,313 +1,352 0.20% 3,815,016
2010-09-30 2010-09-28 12.608 293,961 +16,219 0.20% 3,706,200
2010-09-29 2010-09-27 12.697 277,742 +14,867 0.19% 3,526,374
2010-09-28 2010-09-24 13.244 262,875 -9,461 0.18% 3,481,544
2010-09-27 2010-09-22 13.170 272,336 +2,703 0.18% 3,586,696
2010-09-24 2010-09-21 13.422 269,633 +1,351 0.18% 3,618,927
2010-09-22 2010-09-20 13.436 268,282 -45,952 0.18% 3,604,765
2010-09-20 2010-09-16 13.007 314,234 +17,570 0.21% 4,087,348
2010-09-17 2010-09-15 13.392 296,664 -45,953 0.20% 3,972,949
2010-09-16 2010-09-14 13.288 342,617 -20,273 0.23% 4,552,865
2010-09-15 2010-09-13 13.481 362,890 -1,351 0.24% 4,892,073
2010-09-14 2010-09-10 12.978 364,241 -10,813 0.25% 4,727,026
2010-09-13 2010-09-09 12.445 375,054 +4,055 0.25% 4,667,554
2010-09-09 2010-09-07 11.912 370,999 +4,055 0.25% 4,419,449
2010-09-08 2010-09-06 11.912 366,944 -10,813 0.25% 4,371,145
2010-09-06 2010-09-02 11.661 377,757 -32,437 0.25% 4,404,922
2010-09-03 2010-09-01 10.669 410,194 -20,273 0.28% 4,376,471
2010-09-02 2010-08-31 10.255 430,467 +2,703 0.29% 4,414,410
2010-09-01 2010-08-30 10.373 427,764 -21,625 0.29% 4,437,330
2010-08-31 2010-08-27 9.826 449,389 -21,624 0.30% 4,415,603
2010-08-30 2010-08-26 9.826 471,013 -2,703 0.32% 4,628,076
2010-08-27 2010-08-25 9.559 473,716 +1,351 0.32% 4,528,455
2010-08-26 2010-08-24 9.974 472,365 +10,812 0.32% 4,711,261
2010-08-24 2010-08-20 9.944 461,553 +68,929 0.31% 4,589,764
2010-08-23 2010-08-19 10.196 392,624 -9,461 0.26% 4,003,092
2010-08-20 2010-08-18 10.329 402,085 -5,406 0.27% 4,153,104
2010-08-19 2010-08-17 10.181 407,491 +2,703 0.27% 4,148,642
2010-08-18 2010-08-16 10.285 404,788 +10,813 0.27% 4,163,053
2010-08-17 2010-08-13 10.151 393,975 +18,921 0.27% 3,999,377
2010-08-16 2010-08-12 10.063 375,054 +2,703 0.25% 3,774,003
2010-08-13 2010-08-11 10.492 372,351 -1,351 0.25% 3,906,594
2010-08-12 2010-08-10 10.418 373,702 -2,703 0.25% 3,893,118
2010-08-10 2010-08-06 10.107 376,405 +16,218 0.25% 3,804,307
2010-08-04 2010-08-02 10.418 360,187 +4,055 0.24% 3,752,323
2010-08-02 2010-07-29 10.003 356,132 +2,703 0.24% 3,562,519
2010-07-30 2010-07-28 10.211 353,429 -5,406 0.24% 3,608,700
2010-07-29 2010-07-27 10.373 358,835 -10,813 0.24% 3,722,308
2010-07-28 2010-07-26 9.959 369,648 -32,437 0.25% 3,681,315
2010-07-27 2010-07-23 9.145 402,085 +18,922 0.27% 3,677,104
2010-07-23 2010-07-21 9.352 383,163 -8,109 0.26% 3,583,440
2010-07-16 2010-07-14 8.746 391,272 +2,703 0.26% 3,421,888
2010-07-15 2010-07-13 8.923 388,569 +1,351 0.26% 3,467,249
2010-07-14 2010-07-12 9.189 387,218 -1,351 0.26% 3,558,334
2010-07-13 2010-07-09 8.982 388,569 -14,867 0.26% 3,490,249
2010-07-12 2010-07-08 8.820 403,436 +2,703 0.27% 3,558,119
2010-07-08 2010-07-06 9.056 400,733 +1,351 0.27% 3,629,159
2010-07-07 2010-07-05 8.716 399,382 -10,812 0.27% 3,480,994
2010-07-06 2010-07-02 9.308 410,194 -6,758 0.28% 3,818,031
2010-07-05 2010-06-30 9.722 416,952 +8,110 0.28% 4,053,694
2010-07-02 2010-06-29 9.752 408,842 +6,757 0.28% 3,986,947
2010-06-30 2010-06-28 10.077 402,085 -6,757 0.27% 4,051,954
2010-06-29 2010-06-25 10.122 408,842 +5,406 0.28% 4,138,197
2010-06-25 2010-06-23 10.359 403,436 +36,492 0.27% 4,178,998
2010-06-24 2010-06-22 10.151 366,944 +21,624 0.25% 3,724,976
2010-06-23 2010-06-21 10.225 345,320 -5,406 0.23% 3,531,013
2010-06-22 2010-06-18 10.033 350,726 +35,140 0.24% 3,518,821
2010-06-21 2010-06-17 11.276 315,586 +4,055 0.21% 3,558,543
2010-06-18 2010-06-15 11.528 311,531 -5,406 0.21% 3,591,189
2010-06-17 2010-06-14 11.350 316,937 -6,758 0.21% 3,597,227
2010-06-15 2010-06-11 11.143 323,695 -2,703 0.22% 3,606,870
2010-06-14 2010-06-10 10.625 326,398 -6,758 0.22% 3,467,939
2010-06-11 2010-06-09 10.506 333,156 -2,703 0.22% 3,500,302
2010-06-08 2010-06-04 11.039 335,859 -2,703 0.23% 3,707,621
2010-06-04 2010-06-02 10.640 338,562 +5,406 0.23% 3,602,190
2010-06-02 2010-05-31 11.054 333,156 +5,406 0.22% 3,682,712
2010-06-01 2010-05-28 11.172 327,750 -2,703 0.22% 3,661,754
2010-05-28 2010-05-26 10.444 330,453 -4,054 0.22% 3,451,154
2010-05-27 2010-05-25 10.772 334,507 +9,431 0.23% 3,603,289
2010-05-26 2010-05-24 11.428 325,076 +2,681 0.22% 3,715,098
2010-05-25 2010-05-20 11.637 322,395 -4,022 0.22% 3,751,799
2010-05-24 2010-05-19 12.234 326,417 +2,681 0.22% 3,993,404
2010-05-20 2010-05-18 12.652 323,736 +4,022 0.22% 4,095,845
2010-05-19 2010-05-17 12.532 319,714 -1,341 0.22% 4,006,799
2010-05-18 2010-05-14 12.771 321,055 -14,745 0.22% 4,100,245
2010-05-17 2010-05-13 12.249 335,800 -4,022 0.23% 4,113,206
2010-05-14 2010-05-12 11.846 339,822 +18,767 0.23% 4,025,582
2010-05-13 2010-05-11 12.458 321,055 +1,341 0.22% 3,999,655
2010-05-12 2010-05-10 12.279 319,714 +48,259 0.22% 3,925,709
2010-05-11 2010-05-07 12.309 271,455 +40,215 0.18% 3,341,246
2010-05-10 2010-05-06 12.771 231,240 +21,449 0.16% 2,953,204
2010-05-07 2010-05-05 13.547 209,791 +1,340 0.14% 2,842,035
2010-05-06 2010-05-04 13.651 208,451 +1,341 0.14% 2,845,652
2010-05-05 2010-05-03 13.577 207,110 +4,021 0.14% 2,811,895
2010-05-04 2010-04-30 13.547 203,089 -9,383 0.14% 2,751,243
2010-05-03 2010-04-29 12.801 212,472 -18,768 0.14% 2,719,854
2010-04-30 2010-04-28 13.234 231,240 +1,341 0.16% 3,060,154
2010-04-29 2010-04-27 12.503 229,899 -16,086 0.16% 2,874,337
2010-04-28 2010-04-26 12.055 245,985 -5,363 0.17% 2,965,355
2010-04-27 2010-04-23 12.055 251,348 +5,363 0.17% 3,030,006
2010-04-26 2010-04-22 12.085 245,985 -9,384 0.17% 2,972,695
2010-04-23 2010-04-21 12.159 255,369 -10,724 0.17% 3,105,149
2010-04-22 2010-04-20 11.548 266,093 +17,427 0.18% 3,072,777
2010-04-21 2010-04-19 11.100 248,666 +10,724 0.17% 2,760,235
2010-04-19 2010-04-15 11.503 237,942 +24,129 0.16% 2,737,046
2010-04-16 2010-04-14 11.458 213,813 -1,340 0.15% 2,449,920
2010-04-15 2010-04-13 11.115 215,153 +6,702 0.15% 2,391,445
2010-04-14 2010-04-12 11.488 208,451 -1,340 0.14% 2,394,701
2010-04-13 2010-04-09 11.593 209,791 +5,362 0.14% 2,432,005
2010-04-12 2010-04-08 11.727 204,429 -2,681 0.14% 2,397,296
2010-04-09 2010-04-07 11.801 207,110 -9,384 0.14% 2,444,186
2010-04-08 2010-04-01 11.399 216,494 +13,405 0.15% 2,467,720
2010-04-07 2010-03-31 11.652 203,089 -1,340 0.14% 2,366,432
2010-03-31 2010-03-29 11.816 204,429 -6,703 0.14% 2,415,596
2010-03-30 2010-03-26 11.757 211,132 -10,724 0.14% 2,482,201
2010-03-29 2010-03-25 11.428 221,856 +9,384 0.15% 2,535,459
2010-03-25 2010-03-23 11.607 212,472 +8,043 0.14% 2,466,255
2010-03-22 2010-03-18 11.220 204,429 +9,383 0.14% 2,293,596
2010-03-19 2010-03-17 11.637 195,046 -1,340 0.13% 2,269,804
2010-03-18 2010-03-16 11.160 196,386 -2,681 0.13% 2,191,638
2010-03-17 2010-03-15 10.787 199,067 +2,681 0.14% 2,147,307
2010-03-16 2010-03-12 10.802 196,386 -4,022 0.13% 2,121,318
2010-03-12 2010-03-10 11.130 200,408 -2,681 0.14% 2,230,543
2010-03-11 2010-03-09 11.040 203,089 -2,681 0.14% 2,242,202
2010-03-10 2010-03-08 10.861 205,770 -34,853 0.14% 2,234,962
2010-03-09 2010-03-05 10.250 240,623 +1,340 0.16% 2,466,326
2010-03-08 2010-03-04 10.071 239,283 -6,702 0.16% 2,409,752
2010-03-05 2010-03-03 10.220 245,985 -33,513 0.17% 2,513,945
2010-03-03 2010-03-01 10.295 279,498 -10,725 0.19% 2,877,295
2010-03-02 2010-02-26 10.056 290,223 +2,681 0.20% 2,918,424
2010-02-18 2010-02-12 9.802 287,542 +1,341 0.20% 2,818,534
2010-02-10 2010-02-08 9.698 286,201 -2,681 0.19% 2,775,500
2010-02-05 2010-02-03 9.713 288,882 +33,513 0.20% 2,805,809
2010-01-28 2010-01-26 9.399 255,369 -46,918 0.17% 2,400,299
2010-01-27 2010-01-25 10.071 302,287 +22,789 0.21% 3,044,247
2010-01-26 2010-01-22 10.414 279,498 -6,703 0.19% 2,910,655
2010-01-25 2010-01-21 10.235 286,201 -13,405 0.19% 2,929,220
2010-01-22 2010-01-20 10.086 299,606 +20,108 0.20% 3,021,717
2010-01-21 2010-01-19 9.877 279,498 -1,341 0.19% 2,760,536
2010-01-19 2010-01-15 10.145 280,839 -2,681 0.19% 2,849,200
2010-01-15 2010-01-13 9.250 283,520 -5,362 0.19% 2,622,600
2010-01-14 2010-01-12 9.549 288,882 -2,681 0.20% 2,758,399
2010-01-13 2010-01-11 9.176 291,563 +9,384 0.20% 2,675,249
2010-01-11 2010-01-07 9.504 282,179 +9,383 0.19% 2,681,765
2010-01-08 2010-01-06 10.056 272,796 -8,043 0.19% 2,743,182
2010-01-07 2010-01-05 9.623 280,839 -159,522 0.19% 2,702,550
2010-01-06 2010-01-04 8.653 440,361 +14,746 0.30% 3,810,601
2010-01-05 2009-12-31 8.728 425,615 +4,021 0.29% 3,714,749
2009-12-29 2009-12-24 8.832 421,594 -12,064 0.29% 3,723,684
2009-12-28 2009-12-22 8.131 433,658 -26,811 0.29% 3,526,148
2009-12-22 2009-12-18 7.997 460,469 -26,810 0.31% 3,682,323
2009-12-21 2009-12-17 7.952 487,279 +1,340 0.33% 3,874,909
2009-12-18 2009-12-16 8.101 485,939 +2,681 0.33% 3,936,754
2009-12-17 2009-12-15 8.206 483,258 +6,703 0.33% 3,965,504
2009-12-16 2009-12-14 8.325 476,555 -5,362 0.32% 3,967,381
2009-12-15 2009-12-11 8.221 481,917 +40,216 0.33% 3,961,690
2009-12-14 2009-12-10 7.758 441,701 -6,703 0.30% 3,426,797
2009-12-11 2009-12-09 7.460 448,404 +6,703 0.30% 3,345,000
2009-12-10 2009-12-08 7.669 441,701 +63,004 0.30% 3,387,257
2009-12-09 2009-12-07 8.027 378,697 -28,151 0.26% 3,039,701
2009-12-08 2009-12-04 7.773 406,848 +33,513 0.28% 3,162,471
2009-12-03 2009-12-01 7.878 373,335 +8,043 0.25% 2,940,961
2009-12-02 2009-11-30 7.728 365,292 +4,022 0.25% 2,823,102
2009-12-01 2009-11-27 7.340 361,270 +14,746 0.25% 2,651,879
2009-11-30 2009-11-26 7.818 346,524 +37,534 0.24% 2,709,076
2009-11-27 2009-11-25 7.997 308,990 +40,216 0.21% 2,470,961
2009-11-26 2009-11-24 7.892 268,774 +9,383 0.18% 2,121,288
2009-11-25 2009-11-23 8.355 259,391 -8,043 0.18% 2,167,203
2009-11-24 2009-11-20 7.728 267,434 -40,215 0.18% 2,066,822
2009-11-23 2009-11-19 7.803 307,649 -8,043 0.21% 2,400,567
2009-11-20 2009-11-18 8.131 315,692 -159,522 0.21% 2,566,946
2009-11-19 2009-11-17 7.326 475,214 -234,591 0.32% 3,481,187
2009-11-18 2009-11-16 6.594 709,805 +33,513 0.48% 4,680,777
2009-11-16 2009-11-12 6.386 676,292 -6,703 0.46% 4,318,517
2009-11-13 2009-11-11 6.505 682,995 -2,681 0.46% 4,442,840
2009-11-12 2009-11-10 6.639 685,676 +6,703 0.47% 4,552,350
2009-11-11 2009-11-09 6.415 678,973 +5,362 0.46% 4,355,897
2009-11-06 2009-11-04 6.386 673,611 +6,702 0.46% 4,301,398
2009-11-05 2009-11-03 6.296 666,909 -33,513 0.45% 4,198,901
2009-11-04 2009-11-02 6.699 700,422 -139,414 0.48% 4,692,052
2009-11-03 2009-10-30 5.610 839,836 -13,405 0.57% 4,711,281
2009-11-02 2009-10-29 5.475 853,241 -2,681 0.58% 4,671,910
2009-10-29 2009-10-27 5.699 855,922 +26,810 0.58% 4,878,139
2009-10-28 2009-10-23 5.759 829,112 +20,108 0.56% 4,774,822
2009-10-22 2009-10-20 5.819 809,004 +6,703 0.55% 4,707,301
2009-10-19 2009-10-15 5.789 802,301 -20,108 0.54% 4,644,358
2009-10-16 2009-10-14 5.744 822,409 -13,405 0.56% 4,723,949
2009-10-15 2009-10-13 5.669 835,814 -2,681 0.57% 4,738,598
2009-10-14 2009-10-12 5.669 838,495 +13,405 0.57% 4,753,798
2009-10-12 2009-10-08 5.550 825,090 +45,578 0.56% 4,579,319
2009-10-09 2009-10-07 5.550 779,512 +33,513 0.53% 4,326,357
2009-10-06 2009-10-02 5.461 745,999 -5,363 0.51% 4,073,578
2009-10-05 2009-09-30 5.446 751,362 +22,789 0.51% 4,091,653
2009-09-28 2009-09-24 5.789 728,573 -6,702 0.49% 4,217,562
2009-09-25 2009-09-23 5.893 735,275 +50,939 0.50% 4,333,148
2009-09-23 2009-09-21 6.177 684,336 -6,702 0.46% 4,226,943
2009-09-22 2009-09-18 6.162 691,038 -13,405 0.47% 4,258,029
2009-09-21 2009-09-17 6.192 704,443 -29,492 0.48% 4,361,648
2009-09-18 2009-09-16 6.042 733,935 -13,405 0.50% 4,434,751
2009-09-17 2009-09-15 5.878 747,340 +2,681 0.51% 4,393,100
2009-09-15 2009-09-11 6.102 744,659 -4,021 0.51% 4,543,990
2009-09-14 2009-09-10 6.072 748,680 +6,702 0.51% 4,546,187
2009-09-11 2009-09-09 6.117 741,978 +5,362 0.50% 4,538,701
2009-09-10 2009-09-08 6.266 736,616 -20,108 0.50% 4,615,801
2009-09-09 2009-09-07 6.251 756,724 +56,302 0.51% 4,730,512
2009-09-08 2009-09-04 6.236 700,422 -32,172 0.48% 4,368,101
2009-09-07 2009-09-03 5.819 732,594 +24,129 0.50% 4,262,699
2009-09-04 2009-09-02 5.789 708,465 -5,362 0.48% 4,101,161
2009-09-03 2009-09-01 5.863 713,827 -6,703 0.48% 4,185,450
2009-09-01 2009-08-28 5.699 720,530 +6,703 0.49% 4,106,502
2009-08-31 2009-08-27 5.878 713,827 +1,341 0.48% 4,196,100
2009-08-27 2009-08-25 5.774 712,486 +76,409 0.48% 4,113,807
2009-08-24 2009-08-20 5.774 636,077 +93,837 0.43% 3,672,631
2009-08-21 2009-08-19 5.744 542,240 -115,285 0.37% 3,114,648
2009-08-20 2009-08-18 5.296 657,525 -12,065 0.45% 3,482,549
2009-08-19 2009-08-17 5.401 669,590 +13,405 0.45% 3,616,381
2009-08-18 2009-08-14 5.684 656,185 +20,108 0.45% 3,729,992
2009-08-17 2009-08-13 5.819 636,077 -5,362 0.43% 3,701,101
2009-08-14 2009-08-12 5.774 641,439 +6,703 0.44% 3,703,591
2009-08-13 2009-08-11 5.938 634,736 +4,021 0.43% 3,769,058
2009-08-12 2009-08-10 5.998 630,715 +36,194 0.43% 3,782,822
2009-08-11 2009-08-07 6.042 594,521 -4,021 0.40% 3,592,352
2009-08-10 2009-08-06 6.117 598,542 -6,703 0.41% 3,661,299
2009-08-07 2009-08-05 6.162 605,245 +6,703 0.41% 3,729,391
2009-08-06 2009-08-04 6.341 598,542 -38,875 0.41% 3,795,248
2009-08-05 2009-08-03 6.177 637,417 -13,406 0.43% 3,937,138
2009-08-04 2009-07-31 5.953 650,823 +5,363 0.44% 3,874,293
2009-08-03 2009-07-30 5.774 645,460 +25,469 0.44% 3,726,807
2009-07-31 2009-07-29 5.789 619,991 +53,621 0.42% 3,589,003
2009-07-30 2009-07-28 6.042 566,370 +14,746 0.38% 3,422,251
2009-07-29 2009-07-27 6.072 551,624 -4,022 0.37% 3,349,610
2009-07-28 2009-07-24 5.953 555,646 +12,065 0.38% 3,307,712
2009-07-24 2009-07-22 5.819 543,581 -14,746 0.37% 3,162,901
2009-07-23 2009-07-21 5.789 558,327 -8,043 0.38% 3,232,042
2009-07-22 2009-07-20 5.908 566,370 -1,340 0.38% 3,346,201
2009-07-20 2009-07-16 5.714 567,710 -2,681 0.39% 3,244,008
2009-07-16 2009-07-14 5.669 570,391 +6,702 0.39% 3,233,798
2009-07-13 2009-07-09 5.744 563,689 -2,681 0.38% 3,237,852
2009-07-09 2009-07-07 5.819 566,370 +33,513 0.38% 3,295,501
2009-07-08 2009-07-06 5.968 532,857 -5,362 0.36% 3,180,001
2009-07-07 2009-07-03 5.908 538,219 +1,341 0.37% 3,179,881
2009-07-06 2009-07-02 5.893 536,878 -2,681 0.36% 3,163,948
2009-07-03 2009-06-30 6.221 539,559 -20,108 0.37% 3,356,848
2009-07-02 2009-06-29 6.162 559,667 -12,065 0.38% 3,448,549
2009-06-30 2009-06-26 5.714 571,732 +4,022 0.39% 3,266,991
2009-06-29 2009-06-25 5.625 567,710 -6,703 0.39% 3,193,188
2009-06-26 2009-06-24 5.699 574,413 -12,065 0.39% 3,273,741
2009-06-25 2009-06-23 5.461 586,478 +20,108 0.40% 3,202,502
2009-06-23 2009-06-19 5.998 566,370 -8,043 0.38% 3,396,901
2009-06-22 2009-06-18 5.744 574,413 -6,702 0.39% 3,299,451
2009-06-19 2009-06-17 5.475 581,115 +28,150 0.39% 3,181,887
2009-06-18 2009-06-16 5.610 552,965 +6,703 0.38% 3,102,002
2009-06-16 2009-06-12 6.042 546,262 +6,703 0.37% 3,300,750
2009-06-15 2009-06-11 5.923 539,559 -60,324 0.37% 3,195,848
2009-06-12 2009-06-10 5.431 599,883 +42,897 0.41% 3,257,801
2009-06-11 2009-06-09 5.386 556,986 +26,810 0.38% 2,999,909
2009-06-10 2009-06-08 5.431 530,176 -17,426 0.36% 2,879,242
2009-06-09 2009-06-05 5.058 547,602 +2,681 0.37% 2,769,628
2009-06-08 2009-06-04 4.983 544,921 -6,703 0.37% 2,715,418
2009-06-04 2009-06-02 4.894 551,624 -5,362 0.37% 2,699,440
2009-06-03 2009-06-01 4.909 556,986 +26,810 0.38% 2,733,989
2009-06-01 2009-05-27 4.819 530,176 +9,384 0.36% 2,554,931
2009-05-27 2009-05-25 4.715 520,792 -29,492 0.35% 2,455,320
2009-05-26 2009-05-22 4.819 550,284 -6,702 0.37% 2,651,832
2009-05-25 2009-05-21 4.953 556,986 -1,341 0.38% 2,758,919
2009-05-22 2009-05-20 5.028 558,327 -48,258 0.38% 2,807,212
2009-05-21 2009-05-19 4.804 606,585 +6,702 0.41% 2,914,098
2009-05-20 2009-05-18 4.700 599,883 -10,724 0.41% 2,819,251
2009-05-18 2009-05-14 4.679 610,607 +2,426 0.41% 2,857,244
2009-05-15 2009-05-13 4.694 608,181 +6,604 0.42% 2,855,102
2009-05-14 2009-05-12 4.679 601,577 +13,207 0.41% 2,814,990
2009-05-13 2009-05-11 4.816 588,370 -1,321 0.41% 2,833,379
2009-05-12 2009-05-08 4.937 589,691 +30,376 0.41% 2,911,181
2009-05-11 2009-05-07 4.725 559,315 +26,414 0.39% 2,642,641
2009-05-08 2009-05-06 4.770 532,901 +208,670 0.37% 2,542,050
2009-05-07 2009-05-05 4.694 324,231 +1,321 0.22% 1,522,100
2009-05-06 2009-05-04 4.634 322,910 +6,603 0.22% 1,496,339
2009-05-05 2009-04-30 4.664 316,307 -10,565 0.22% 1,475,321
2009-05-04 2009-04-29 4.498 326,872 -21,131 0.23% 1,470,149
2009-04-30 2009-04-28 4.679 348,003 +13,207 0.24% 1,628,428
2009-04-29 2009-04-27 4.876 334,796 +27,734 0.23% 1,632,538
2009-04-28 2009-04-24 4.301 307,062 -55,469 0.21% 1,320,601
2009-04-27 2009-04-23 4.255 362,531 -11,886 0.25% 1,542,690
2009-04-24 2009-04-22 4.149 374,417 +33,017 0.26% 1,553,579
2009-04-23 2009-04-21 4.392 341,400 +22,452 0.24% 1,499,300
2009-04-21 2009-04-17 4.422 318,948 -9,245 0.22% 1,410,359
2009-04-20 2009-04-16 4.452 328,193 -19,810 0.23% 1,461,180
2009-04-17 2009-04-15 4.558 348,003 +35,658 0.24% 1,586,268
2009-04-16 2009-04-14 4.604 312,345 +30,376 0.22% 1,437,922
2009-04-15 2009-04-09 4.482 281,969 +13,207 0.19% 1,263,922
2009-04-14 2009-04-08 4.407 268,762 +10,566 0.19% 1,184,371
2009-04-08 2009-04-06 4.210 258,196 +13,207 0.18% 1,086,980
2009-04-06 2009-04-02 4.164 244,989 -13,207 0.17% 1,020,249
2009-04-02 2009-03-31 3.968 258,196 -6,604 0.18% 1,024,420
2009-03-26 2009-03-24 3.998 264,800 +13,207 0.18% 1,058,642
2009-03-25 2009-03-23 3.937 251,593 +6,604 0.17% 990,602
2009-02-17 2009-02-13 4.149 244,989 +13,207 0.17% 1,016,539
2009-02-06 2009-02-04 3.695 231,782 -39,621 0.16% 856,439
2009-02-04 2009-02-02 3.498 271,403 -19,811 0.19% 949,410
2009-01-30 2009-01-23 3.619 291,214 +19,811 0.20% 1,053,992
2009-01-29 2009-01-22 3.771 271,403 -10,566 0.19% 1,023,390
2009-01-22 2009-01-20 3.710 281,969 +13,207 0.19% 1,046,151
2009-01-21 2009-01-19 3.846 268,762 +10,566 0.19% 1,033,781
2009-01-20 2009-01-16 3.846 258,196 +26,414 0.18% 993,140
2009-01-16 2009-01-14 4.013 231,782 -3,962 0.16% 930,149
2009-01-14 2009-01-12 4.134 235,744 +13,207 0.16% 974,609
2009-01-13 2009-01-09 4.210 222,537 -40,942 0.15% 936,859
2009-01-09 2009-01-07 4.104 263,479 +27,735 0.18% 1,081,290
2009-01-08 2009-01-06 4.210 235,744 -6,604 0.16% 992,459
2009-01-05 2008-12-31 3.968 242,348 +2,642 0.17% 961,541
2009-01-02 2008-12-29 4.089 239,706 -26,414 0.17% 980,099
2008-12-30 2008-12-24 3.998 266,120 +5,283 0.18% 1,063,919
2008-12-29 2008-12-22 4.164 260,837 +71,317 0.18% 1,086,248
2008-12-19 2008-12-17 3.453 189,520 +9,245 0.13% 654,360
2008-12-11 2008-12-09 3.438 180,275 -6,604 0.12% 619,710
2008-12-10 2008-12-08 3.513 186,879 +6,604 0.13% 656,562
2008-12-08 2008-12-04 3.195 180,275 -6,604 0.12% 576,030
2008-11-21 2008-11-19 2.938 186,879 -25,093 0.13% 549,021
2008-11-20 2008-11-18 2.817 211,972 +25,093 0.15% 597,061
2008-11-19 2008-11-17 3.029 186,879 +6,604 0.13% 566,001
2008-11-12 2008-11-10 2.665 180,275 -133,390 0.12% 480,480
2008-11-11 2008-11-07 2.559 313,665 -84,525 0.22% 802,749
2008-11-05 2008-11-03 2.802 398,190 -9,245 0.27% 1,115,550
2008-11-04 2008-10-31 2.756 407,435 +9,245 0.28% 1,122,941
2008-10-20 2008-10-16 3.589 398,190 +7,924 0.27% 1,429,110
2008-10-09 2008-10-06 4.119 390,266 +5,283 0.27% 1,607,521
2008-09-29 2008-09-25 4.301 384,983 +17,169 0.27% 1,655,720
2008-09-18 2008-09-16 4.316 367,814 -1,321 0.25% 1,587,451
2008-08-19 2008-08-15 6.648 369,135 +6,604 0.25% 2,454,013
2008-07-17 2008-07-15 7.420 362,531 -13,207 0.25% 2,690,099
2008-07-09 2008-07-07 7.526 375,738 +13,207 0.26% 2,827,930
2008-05-26 2008-05-22 10.373 362,531 -2,641 0.25% 3,760,649
2008-05-21 2008-05-19 10.494 365,172 +9,244 0.25% 3,832,285
2008-05-16 2008-05-14 10.510 355,928 -6,603 0.25% 3,740,664
2008-05-15 2008-05-13 10.782 362,531 +2,641 0.25% 3,908,879
2008-05-09 2008-05-07 10.101 359,890 -2,641 0.25% 3,635,153
2008-05-07 2008-05-05 10.146 362,531 +2,641 0.25% 3,678,299
2008-04-28 2008-04-24 10.468 359,890 -2,641 0.25% 3,767,167
2008-04-25 2008-04-23 10.529 362,531 +8,753 0.25% 3,817,233
2008-04-23 2008-04-21 10.406 353,778 +1,293 0.25% 3,681,309
2008-04-17 2008-04-15 9.988 352,485 -1,293 0.25% 3,520,704
2008-04-15 2008-04-11 9.772 353,778 -1,294 0.25% 3,457,039
2008-04-09 2008-04-07 9.107 355,072 -6,467 0.25% 3,233,613
2008-03-27 2008-03-25 8.349 361,539 +6,467 0.25% 3,018,598
2008-03-25 2008-03-19 8.241 355,072 -6,467 0.25% 2,926,173
2008-03-20 2008-03-18 7.947 361,539 +6,467 0.25% 2,873,258
2008-03-19 2008-03-17 8.427 355,072 -9,054 0.25% 2,992,053
2008-03-11 2008-03-07 9.432 364,126 -19,403 0.26% 3,434,297
2008-02-29 2008-02-27 9.865 383,529 -2,587 0.27% 3,783,339
2008-02-27 2008-02-25 9.231 386,116 -7,761 0.27% 3,564,089
2008-02-26 2008-02-22 9.200 393,877 +2,587 0.28% 3,623,548
2008-02-22 2008-02-20 9.555 391,290 +2,587 0.28% 3,738,898
2008-02-20 2008-02-18 9.354 388,703 +2,587 0.27% 3,636,048
2008-02-19 2008-02-15 9.277 386,116 -10,348 0.27% 3,581,999
2008-02-18 2008-02-14 8.751 396,464 -3,881 0.28% 3,469,577
2008-02-13 2008-02-11 8.195 400,345 -6,467 0.28% 3,280,701
2008-02-12 2008-02-06 8.040 406,812 +16,815 0.29% 3,270,796
2008-02-05 2008-02-01 7.731 389,997 +9,055 0.27% 3,015,002
2008-01-31 2008-01-29 8.427 380,942 +5,174 0.27% 3,210,050
2008-01-24 2008-01-22 8.195 375,768 +3,881 0.26% 3,079,300
2008-01-21 2008-01-17 9.926 371,887 -6,468 0.26% 3,691,496
2008-01-18 2008-01-16 9.648 378,355 +5,174 0.27% 3,650,400
2008-01-17 2008-01-15 10.050 373,181 +5,174 0.26% 3,750,501
2008-01-15 2008-01-11 10.359 368,007 +1,294 0.26% 3,812,302
2008-01-14 2008-01-10 10.390 366,713 +1,293 0.26% 3,810,237
2008-01-10 2008-01-08 10.514 365,420 +1,294 0.26% 3,842,002
2007-12-28 2007-12-24 11.132 364,126 +2,587 0.26% 4,053,597
2007-12-04 2007-11-30 10.854 361,539 -36,219 0.25% 3,924,177
2007-11-30 2007-11-28 10.205 397,758 +7,761 0.28% 4,059,002
2007-11-29 2007-11-27 10.019 389,997 -2,587 0.27% 3,907,443
2007-11-27 2007-11-23 10.127 392,584 -32,338 0.28% 3,975,853
2007-11-23 2007-11-21 10.560 424,922 +2,587 0.30% 4,487,312
2007-11-20 2007-11-16 10.591 422,335 -6,467 0.30% 4,473,053
2007-11-01 2007-10-30 12.679 428,802 -12,936 0.30% 5,436,596
2007-10-30 2007-10-26 12.756 441,738 +6,468 0.31% 5,634,756
2007-10-26 2007-10-24 13.761 435,270 -15,522 0.31% 5,989,701
2007-10-24 2007-10-22 13.452 450,792 -14,229 0.32% 6,063,897
2007-10-23 2007-10-18 14.348 465,021 +6,468 0.33% 6,672,321
2007-10-16 2007-10-12 13.544 458,553 +6,467 0.32% 6,210,835
2007-10-15 2007-10-11 13.761 452,086 -1,293 0.32% 6,221,104
2007-10-11 2007-10-09 13.343 453,379 +1,293 0.32% 6,049,627
2007-10-10 2007-10-08 13.452 452,086 -6,467 0.32% 6,081,304
2007-09-25 2007-09-21 13.776 458,553 -1,294 0.32% 6,317,185
2007-09-24 2007-09-20 14.225 459,847 -3,880 0.32% 6,541,202
2007-09-20 2007-09-18 12.632 463,727 -2,587 0.33% 5,857,885
2007-09-19 2007-09-17 12.447 466,314 -9,055 0.33% 5,804,044
2007-09-13 2007-09-11 11.148 475,369 +42,686 0.33% 5,299,349
2007-09-12 2007-09-10 11.751 432,683 +3,881 0.30% 5,084,401
2007-09-11 2007-09-07 12.153 428,802 +2,587 0.30% 5,211,176
2007-09-10 2007-09-06 12.369 426,215 +38,805 0.30% 5,271,996
2007-09-07 2007-09-05 12.416 387,410 +2,587 0.27% 4,809,974
2007-09-06 2007-09-04 12.570 384,823 +6,468 0.27% 4,837,355
2007-09-05 2007-09-03 12.369 378,355 +3,881 0.27% 4,680,000
2007-09-04 2007-08-31 12.478 374,474 +2,587 0.26% 4,672,524
2007-08-31 2007-08-29 12.400 371,887 -1,294 0.26% 4,611,495
2007-08-29 2007-08-27 12.431 373,181 -3,880 0.26% 4,639,081
2007-08-28 2007-08-24 11.905 377,061 -2,588 0.27% 4,489,094
2007-08-27 2007-08-23 11.596 379,649 -31,044 0.27% 4,402,505
2007-08-24 2007-08-22 10.715 410,693 -5,174 0.29% 4,400,549
2007-08-23 2007-08-21 10.127 415,867 +1,293 0.29% 4,211,649
2007-08-21 2007-08-17 8.705 414,574 -9,054 0.29% 3,608,833
2007-08-20 2007-08-16 9.586 423,628 -12,935 0.30% 4,060,997
2007-08-16 2007-08-14 10.359 436,563 +12,935 0.31% 4,522,495
2007-08-15 2007-08-13 10.050 423,628 +36,218 0.30% 4,257,497
2007-08-09 2007-08-07 10.050 387,410 -3,880 0.27% 3,893,503
2007-08-08 2007-08-06 10.761 391,290 +6,467 0.28% 4,210,798
2007-08-07 2007-08-03 9.231 384,823 +25,871 0.27% 3,552,153
2007-08-06 2007-08-02 9.277 358,952 +6,467 0.25% 3,329,998
2007-08-01 2007-07-30 9.895 352,485 +2,587 0.25% 3,488,004
2007-07-31 2007-07-27 10.050 349,898 +1,294 0.25% 3,516,505
2007-07-30 2007-07-26 10.483 348,604 +3,881 0.25% 3,654,420
2007-07-23 2007-07-19 10.823 344,723 +14,228 0.24% 3,730,995
2007-07-20 2007-07-18 10.653 330,495 +1,294 0.23% 3,520,793
2007-07-19 2007-07-17 10.823 329,201 +5,174 0.23% 3,562,998
2007-07-16 2007-07-12 11.272 324,027 +19,403 0.23% 3,652,289
2007-07-11 2007-07-09 11.287 304,624 +3,880 0.21% 3,438,297
2007-07-05 2007-07-03 11.782 300,744 +9,055 0.21% 3,543,303
2007-07-04 2007-06-29 11.967 291,689 +12,935 0.21% 3,490,739
2007-06-26 2007-06-22 11.905 278,754 0.20% 3,318,702

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