History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: TSUN CHI YUEN SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.180 160,551 +0 0.01% 350,001
2025-10-13 2025-10-09 2.160 160,551 +0 0.01% 346,790
2025-10-10 2025-10-08 2.100 160,551 +0 0.01% 337,157
2025-10-09 2025-10-06 2.090 160,551 +0 0.01% 335,552
2025-10-08 2025-10-03 2.120 160,551 +0 0.01% 340,368
2025-10-06 2025-10-02 2.120 160,551 +0 0.01% 340,368
2025-10-03 2025-09-30 2.140 160,551 +0 0.01% 343,579
2025-10-02 2025-09-29 2.120 160,551 +0 0.01% 340,368
2025-09-30 2025-09-26 2.080 160,551 +0 0.01% 333,946
2025-09-29 2025-09-25 2.080 160,551 +0 0.01% 333,946
2025-09-26 2025-09-24 2.140 160,551 +0 0.01% 343,579
2025-09-25 2025-09-23 2.140 160,551 +0 0.01% 343,579
2025-09-24 2025-09-22 2.140 160,551 +0 0.01% 343,579
2025-09-23 2025-09-19 2.150 160,551 +0 0.01% 345,185
2025-09-22 2025-09-18 2.180 160,551 +0 0.01% 350,001
2025-09-19 2025-09-17 2.250 160,551 +0 0.01% 361,240
2025-09-18 2025-09-16 2.240 160,551 +0 0.01% 359,634
2025-09-17 2025-09-15 2.250 160,551 +0 0.01% 361,240
2025-09-16 2025-09-12 2.250 160,551 +0 0.01% 361,240
2025-09-15 2025-09-11 2.260 160,551 +249 0.01% 362,845
2025-09-11 2025-09-09 2.240 160,302 +73 0.01% 359,076
2025-09-08 2025-09-04 2.190 160,229 +1,463 0.01% 350,902
2025-08-28 2025-08-26 2.311 158,766 -263 0.01% 366,925
2025-07-23 2025-07-21 2.180 159,029 +162 0.01% 346,669
2025-07-22 2025-07-18 2.180 158,867 +273 0.01% 346,315
2025-07-11 2025-07-09 1.998 158,594 -991 0.01% 316,910
2025-07-10 2025-07-08 2.029 159,585 +394 0.01% 323,722
2025-06-23 2025-06-19 1.897 159,191 +4,212 0.01% 301,994
2025-06-09 2025-06-05 1.887 154,979 +263 0.01% 292,397
2025-05-12 2025-05-08 1.824 154,716 -965 0.01% 282,277
2025-05-09 2025-05-07 1.824 155,681 +758 0.01% 284,038
2025-04-30 2025-04-28 1.762 154,923 -965 0.01% 273,019
2025-04-29 2025-04-25 1.752 155,888 +625 0.01% 273,104
2025-04-01 2025-03-28 1.939 155,263 +823 0.01% 300,980
2025-03-24 2025-03-20 2.063 154,440 -121 0.01% 318,597
2025-03-07 2025-03-05 1.949 154,561 -964 0.01% 301,222
2025-03-06 2025-03-04 1.949 155,525 +591 0.01% 303,100
2024-10-07 2024-10-03 2.094 154,934 -965 0.01% 324,434
2024-10-04 2024-10-02 2.094 155,899 +938 0.01% 326,455
2024-10-03 2024-09-30 2.011 154,961 +189 0.01% 311,640
2024-09-27 2024-09-25 1.793 154,772 +229 0.01% 277,566
2024-09-26 2024-09-24 1.783 154,543 -965 0.01% 275,554
2024-09-25 2024-09-23 1.762 155,508 +270 0.01% 274,050
2024-09-09 2024-09-04 1.825 155,238 +3,569 0.01% 283,306
2024-08-12 2024-08-08 1.825 151,669 +24 0.01% 276,792
2024-07-15 2024-07-11 1.857 151,645 +339 0.01% 281,575
2024-06-19 2024-06-17 1.899 151,306 +11 0.01% 287,368
2024-06-17 2024-06-13 2.010 151,295 +7,523 0.01% 304,072
2024-03-20 2024-03-18 2.278 143,772 +463 0.01% 327,479
2024-02-08 2024-02-06 2.144 143,309 -896 0.01% 307,223
2024-02-07 2024-02-05 2.121 144,205 +816 0.01% 305,923
2024-01-24 2024-01-22 2.066 143,389 -54 0.01% 296,187
2024-01-19 2024-01-17 2.021 143,443 -896 0.01% 289,892
2024-01-18 2024-01-16 2.121 144,339 +854 0.01% 306,208
2023-12-19 2023-12-15 2.155 143,485 -300 0.01% 309,202
2023-11-24 2023-11-22 2.222 143,785 +44,781 0.01% 319,481
2023-09-12 2023-09-07 2.717 99,004 +2,974 0.00% 268,962
2023-08-07 2023-08-03 2.970 96,030 +51 0.00% 285,202
2023-06-14 2023-06-12 3.196 95,979 +5,070 0.00% 306,782
2023-06-05 2023-06-01 3.160 90,909 -111 0.00% 287,262
2023-05-22 2023-05-18 3.281 91,020 +127 0.00% 298,675
2023-03-23 2023-03-21 3.403 90,893 +359 0.00% 309,305
2023-02-21 2023-02-17 3.524 90,534 -823 0.00% 319,086
2023-02-20 2023-02-16 3.524 91,357 +227 0.00% 321,987
2023-02-09 2023-02-07 3.573 91,130 +151 0.00% 325,617
2022-11-09 2022-11-07 2.795 90,979 +371 0.00% 254,312
2022-11-08 2022-11-04 2.807 90,608 -555 0.00% 254,376
2022-10-05 2022-09-30 2.965 91,163 +208 0.00% 270,338
2022-09-20 2022-09-16 3.269 90,955 +147 0.00% 297,356
2022-09-15 2022-09-13 3.379 90,808 -137 0.00% 306,808
2022-09-09 2022-09-07 3.611 90,945 +2,188 0.00% 328,435
2022-08-15 2022-08-11 3.599 88,757 -803 0.00% 319,428
2022-08-12 2022-08-10 3.574 89,560 +736 0.00% 320,088
2022-08-05 2022-08-03 3.537 88,824 +415 0.00% 314,139
2022-07-28 2022-07-26 3.674 88,409 -347 0.00% 324,782
2022-07-12 2022-07-08 3.736 88,756 -16,060 0.00% 331,583
2022-07-11 2022-07-07 3.711 104,816 +93 0.00% 388,971
2022-06-15 2022-06-13 3.906 104,723 +4,887 0.00% 409,017
2022-06-02 2022-05-31 3.880 99,836 +112 0.00% 387,322
2022-05-31 2022-05-27 3.723 99,724 -765 0.00% 371,255
2022-05-30 2022-05-26 3.723 100,489 +440 0.00% 374,103
2022-04-26 2022-04-22 3.867 100,049 +430 0.00% 386,841
2022-04-14 2022-04-12 3.880 99,619 -381 0.00% 386,480
2022-02-15 2022-02-11 4.089 100,000 +45,933 0.00% 408,858
2022-02-09 2022-02-07 4.115 54,067 -765 0.00% 222,470
2022-02-08 2022-02-04 4.141 54,832 +503 0.00% 227,050
2022-01-27 2022-01-25 4.049 54,329 +498 0.00% 220,000
2021-12-09 2021-12-07 3.971 53,831 -765 0.00% 213,764
2021-12-08 2021-12-06 3.945 54,596 +870 0.00% 215,375
2021-11-15 2021-11-11 4.180 53,726 +11 0.00% 224,576
2021-09-14 2021-09-10 4.428 53,715 -766 0.00% 237,861
2021-09-13 2021-09-09 4.561 54,481 +265 0.00% 248,474
2021-09-10 2021-09-08 4.574 54,216 +1,110 0.00% 247,988
2021-08-05 2021-08-03 4.654 53,106 +105 0.00% 247,160
2021-07-29 2021-07-27 4.694 53,001 +238 0.00% 248,792
2021-06-30 2021-06-28 5.134 52,763 +7 0.00% 270,894
2021-06-16 2021-06-11 5.423 52,756 +1,903 0.00% 286,106
2021-06-01 2021-05-28 5.299 50,853 -384 0.00% 269,454
2021-03-26 2021-03-24 5.382 51,237 +416 0.00% 275,742
2021-03-24 2021-03-22 5.562 50,821 -251 0.00% 282,644
2021-03-18 2021-03-16 5.492 51,072 -169 0.00% 280,507
2021-03-10 2021-03-08 5.465 51,241 +27 0.00% 280,017
2021-03-05 2021-03-03 5.575 51,214 +387 0.00% 285,538
2021-02-18 2021-02-16 5.423 50,827 +188 0.00% 275,645
2021-02-02 2021-01-29 5.077 50,639 -98 0.00% 257,111
2021-01-22 2021-01-20 5.368 50,737 -363 0.00% 272,349
2020-12-23 2020-12-21 5.174 51,100 +239 0.00% 264,400
2020-12-22 2020-12-18 5.188 50,861 -417 0.00% 263,868
2020-12-21 2020-12-17 5.230 51,278 +264 0.00% 268,159
2020-12-15 2020-12-11 5.326 51,014 +35 0.00% 271,719
2020-11-18 2020-11-16 5.451 50,979 -56,380 0.00% 277,880
2020-09-21 2020-09-17 5.299 107,359 +270 0.00% 568,862
2020-09-16 2020-09-14 5.119 107,089 -13 0.00% 548,171
2020-09-10 2020-09-08 5.136 107,102 +2,083 0.00% 550,043
2020-07-31 2020-07-29 4.628 105,019 -709 0.00% 486,003
2020-07-30 2020-07-28 4.585 105,728 +206 0.00% 484,809
2020-07-09 2020-07-07 5.023 105,522 -708 0.00% 530,018
2020-07-08 2020-07-06 5.107 106,230 +730 0.00% 542,567
2020-07-07 2020-07-03 4.924 105,500 +345 0.00% 519,488
2020-06-19 2020-06-17 4.698 105,155 -709 0.00% 494,051
2020-06-18 2020-06-16 4.698 105,864 +661 0.00% 497,382
2020-06-10 2020-06-08 5.169 105,203 +4,114 0.00% 543,742
2020-06-03 2020-06-01 4.816 101,089 +284 0.00% 486,855
2020-05-27 2020-05-25 4.757 100,805 -681 0.00% 479,567
2020-05-26 2020-05-22 4.845 101,486 +339 0.00% 491,748
2020-05-08 2020-05-06 5.110 101,147 -681 0.00% 516,838
2020-05-07 2020-05-05 5.022 101,828 +382 0.00% 511,347
2020-05-06 2020-05-04 5.007 101,446 +143 0.00% 507,939
2020-04-28 2020-04-24 5.022 101,303 -681 0.00% 508,710
2020-04-27 2020-04-23 5.022 101,984 +664 0.00% 512,130
2020-03-27 2020-03-25 4.772 101,320 +323 0.00% 483,505
2020-03-24 2020-03-20 4.552 100,997 -681 0.00% 459,719
2020-03-23 2020-03-19 4.361 101,678 +355 0.00% 443,410
2020-02-17 2020-02-13 5.756 101,323 -681 0.00% 583,198
2020-02-14 2020-02-12 5.756 102,004 +626 0.00% 587,118
2020-01-17 2020-01-15 6.490 101,378 +207 0.00% 657,943
2020-01-08 2020-01-06 6.299 101,171 +67 0.00% 637,288
2020-01-07 2020-01-03 6.387 101,104 +34 0.00% 645,773
2020-01-02 2019-12-27 6.446 101,070 -681 0.00% 651,492
2019-12-30 2019-12-24 6.328 101,751 +332 0.00% 643,929
2019-12-17 2019-12-13 6.343 101,419 +419 0.00% 643,317
2019-12-10 2019-12-06 6.343 101,000 -681 0.00% 640,659
2019-12-09 2019-12-05 6.299 101,681 +342 0.00% 640,500
2019-12-02 2019-11-28 6.431 101,339 +491 0.00% 651,738
2019-11-28 2019-11-26 6.461 100,848 +34 0.00% 651,542
2019-11-21 2019-11-19 6.299 100,814 -681 0.00% 635,039
2019-11-20 2019-11-18 6.284 101,495 +536 0.00% 637,838
2019-11-13 2019-11-11 6.240 100,959 +83 0.00% 630,023
2019-11-11 2019-11-07 6.387 100,876 -681 0.00% 644,316
2019-11-08 2019-11-06 6.373 101,557 +396 0.00% 647,175
2019-10-18 2019-10-16 6.196 101,161 -681 0.00% 626,827
2019-10-17 2019-10-15 6.094 101,842 +435 0.00% 620,579
2019-09-26 2019-09-24 6.064 101,407 -681 0.00% 614,950
2019-09-25 2019-09-23 6.094 102,088 +681 0.00% 622,078
2019-09-11 2019-09-09 6.344 101,407 +1,415 0.00% 643,283
2019-09-06 2019-09-04 6.150 99,992 -539 0.00% 614,950
2019-09-05 2019-09-03 5.942 100,531 +650 0.00% 597,307
2019-08-15 2019-08-13 5.435 99,881 +334 0.00% 542,876
2019-08-08 2019-08-06 5.718 99,547 -671 0.00% 569,225
2019-08-07 2019-08-05 5.822 100,218 +340 0.00% 583,509
2019-07-17 2019-07-15 6.641 99,878 +160 0.00% 663,330
2019-07-05 2019-07-03 6.880 99,718 -336 0.00% 686,025
2019-06-24 2019-06-20 6.746 100,054 +321 0.00% 674,928
2019-06-20 2019-06-18 6.537 99,733 +246 0.00% 651,971
2019-06-12 2019-06-10 7.090 99,487 +2,957 0.00% 705,404
2019-06-06 2019-06-04 6.860 96,530 -6,516 0.00% 662,215
2019-05-09 2019-05-07 7.382 103,046 -19,548 0.01% 760,686
2019-04-29 2019-04-25 7.628 122,594 +5,865 0.01% 935,093
2019-04-26 2019-04-24 7.658 116,729 +385 0.01% 893,941
2019-04-23 2019-04-17 7.551 116,344 +245 0.01% 878,493
2019-04-11 2019-04-09 7.628 116,099 +6,516 0.01% 885,552
2019-04-01 2019-03-28 7.367 109,583 -6,516 0.01% 807,261
2019-03-29 2019-03-27 7.336 116,099 +6,516 0.01% 851,698
2019-03-28 2019-03-26 7.382 109,583 -6,430 0.01% 808,943
2019-03-01 2019-02-27 6.430 116,013 -652 0.01% 746,019
2019-02-28 2019-02-26 6.461 116,665 +375 0.01% 753,793
2018-12-17 2018-12-13 6.062 116,290 -5,212 0.01% 704,967
2018-12-13 2018-12-11 5.832 121,502 +10 0.01% 708,592
2018-11-08 2018-11-06 5.556 121,492 -651 0.01% 674,972
2018-11-07 2018-11-05 5.494 122,143 +299 0.01% 671,090
2018-11-02 2018-10-31 5.433 121,844 +183 0.01% 661,968
2018-10-11 2018-10-09 5.464 121,661 +96 0.01% 664,708
2018-09-11 2018-09-07 6.158 121,565 +1,890 0.01% 748,581
2018-08-24 2018-08-22 6.750 119,675 -642 0.01% 807,838
2018-08-23 2018-08-21 6.828 120,317 +381 0.01% 821,550
2018-08-20 2018-08-16 6.719 119,936 +319 0.01% 805,861
2018-08-07 2018-08-03 6.735 119,617 +287 0.01% 805,582
2018-07-12 2018-07-10 7.000 119,330 -642 0.01% 835,274
2018-07-11 2018-07-09 6.984 119,972 +76 0.01% 837,898
2018-07-04 2018-06-29 7.046 119,896 -64,145 0.01% 844,843
2018-06-12 2018-06-08 8.376 184,041 +4,548 0.01% 1,541,514
2018-06-11 2018-06-07 8.504 179,493 +332 0.01% 1,526,373
2018-06-05 2018-06-01 8.232 179,161 +5,005 0.01% 1,474,865
2018-05-31 2018-05-29 8.392 174,156 -557 0.01% 1,461,501
2018-05-30 2018-05-28 8.552 174,713 +493 0.01% 1,494,103
2018-05-29 2018-05-25 8.264 174,220 +18 0.01% 1,439,760
2018-04-18 2018-04-16 8.104 174,202 -617 0.01% 1,411,766
2018-04-17 2018-04-13 8.184 174,819 +429 0.01% 1,430,738
2018-04-12 2018-04-10 8.280 174,390 +21 0.01% 1,443,952
2018-04-10 2018-04-06 8.152 174,369 +364 0.01% 1,421,481
2018-04-06 2018-04-03 8.136 174,005 -626 0.01% 1,415,732
2018-04-04 2018-03-29 8.328 174,631 +89 0.01% 1,454,322
2018-03-27 2018-03-23 8.136 174,542 +170 0.01% 1,420,101
2018-03-26 2018-03-22 8.264 174,372 +6,256 0.01% 1,441,016
2018-03-21 2018-03-19 8.632 168,116 +108 0.01% 1,451,123
2018-03-14 2018-03-12 8.568 168,008 -43,732 0.01% 1,439,449
2018-03-12 2018-03-08 8.392 211,740 -6,256 0.01% 1,776,903
2018-02-22 2018-02-20 8.152 217,996 +46 0.01% 1,777,134
2018-02-09 2018-02-07 7.912 217,950 -1,073 0.01% 1,724,502
2018-02-08 2018-02-06 8.072 219,023 +310 0.01% 1,768,001
2018-02-07 2018-02-05 8.776 218,713 -53 0.01% 1,919,325
2018-02-06 2018-02-02 9.095 218,766 +475 0.01% 1,989,728
2018-02-05 2018-02-01 9.239 218,291 -466 0.01% 2,016,811
2018-02-02 2018-01-31 8.999 218,757 -13,261 0.01% 1,968,665
2018-02-01 2018-01-30 8.903 232,018 +449 0.01% 2,065,753
2018-01-31 2018-01-29 9.031 231,569 +902 0.01% 2,091,368
2018-01-30 2018-01-26 8.104 230,667 +18,768 0.01% 1,869,369
2018-01-29 2018-01-25 7.864 211,899 -626 0.01% 1,666,462
2018-01-26 2018-01-24 7.928 212,525 +498 0.01% 1,684,974
2018-01-25 2018-01-23 7.976 212,027 -590 0.01% 1,691,193
2018-01-24 2018-01-22 7.960 212,617 -745 0.01% 1,692,501
2018-01-22 2018-01-18 7.864 213,362 +89 0.01% 1,677,968
2018-01-19 2018-01-17 8.008 213,273 +1,511 0.01% 1,707,950
2018-01-18 2018-01-16 7.577 211,762 -35 0.01% 1,604,456
2018-01-15 2018-01-11 7.545 211,797 -626 0.01% 1,597,950
2018-01-11 2018-01-09 7.705 212,423 +646 0.01% 1,636,628
2018-01-09 2018-01-05 7.289 211,777 +134 0.01% 1,543,637
2018-01-04 2018-01-02 6.985 211,643 -1,251 0.01% 1,478,383
2017-12-12 2017-12-08 6.857 212,894 +75 0.01% 1,459,897
2017-12-11 2017-12-07 6.745 212,819 +35 0.01% 1,435,570
2017-12-06 2017-12-04 6.985 212,784 -547 0.01% 1,486,353
2017-12-05 2017-12-01 6.761 213,331 +34 0.01% 1,442,434
2017-11-28 2017-11-24 7.081 213,297 +327 0.01% 1,510,393
2017-11-16 2017-11-14 7.241 212,970 +69 0.01% 1,542,120
2017-11-15 2017-11-13 7.225 212,901 +32 0.01% 1,538,217
2017-11-14 2017-11-10 7.193 212,869 +1,251 0.01% 1,531,181
2017-11-10 2017-11-08 7.209 211,618 +70 0.01% 1,525,565
2017-11-09 2017-11-07 7.113 211,548 +81 0.01% 1,504,771
2017-11-08 2017-11-06 7.113 211,467 -625 0.01% 1,504,195
2017-11-07 2017-11-03 7.209 212,092 +319 0.01% 1,528,982
2017-11-06 2017-11-02 7.273 211,773 -625 0.01% 1,540,223
2017-11-03 2017-11-01 7.257 212,398 +371 0.01% 1,541,373
2017-10-26 2017-10-24 7.305 212,027 +34 0.01% 1,548,848
2017-10-25 2017-10-23 7.385 211,993 +269 0.01% 1,565,543
2017-10-23 2017-10-19 7.337 211,724 +6,464 0.01% 1,553,404
2017-10-16 2017-10-12 7.625 205,260 -626 0.01% 1,565,036
2017-10-13 2017-10-11 7.609 205,886 +147 0.01% 1,566,518
2017-10-12 2017-10-10 7.689 205,739 -625 0.01% 1,581,842
2017-10-11 2017-10-09 7.609 206,364 +555 0.01% 1,570,155
2017-10-10 2017-10-06 7.641 205,809 +93 0.01% 1,572,511
2017-09-25 2017-09-21 7.816 205,716 +12,512 0.01% 1,607,972
2017-09-18 2017-09-14 7.641 193,204 +136 0.01% 1,476,201
2017-09-12 2017-09-08 7.785 193,068 +1,999 0.01% 1,503,066
2017-09-05 2017-09-01 7.624 191,069 +173 0.01% 1,456,643
2017-08-30 2017-08-28 7.284 190,896 -620 0.01% 1,390,574
2017-08-28 2017-08-24 7.381 191,516 +508 0.01% 1,413,650
2017-08-25 2017-08-22 7.478 191,008 -619 0.01% 1,428,411
2017-08-24 2017-08-21 7.301 191,627 +349 0.01% 1,398,994
2017-08-22 2017-08-18 7.268 191,278 +39 0.01% 1,390,267
2017-08-15 2017-08-11 7.268 191,239 +206 0.01% 1,389,984
2017-08-14 2017-08-10 7.430 191,033 +315 0.01% 1,419,342
2017-08-03 2017-08-01 7.559 190,718 -619 0.01% 1,441,645
2017-08-02 2017-07-31 7.591 191,337 +44 0.01% 1,452,505
2017-07-24 2017-07-20 7.656 191,293 -386 0.01% 1,464,530
2017-07-21 2017-07-19 7.834 191,679 +471 0.01% 1,501,540
2017-07-04 2017-06-30 7.656 191,208 +448 0.01% 1,463,879
2017-06-20 2017-06-16 7.769 190,760 -606 0.01% 1,482,017
2017-06-19 2017-06-15 7.898 191,366 +601 0.01% 1,511,452
2017-06-15 2017-06-13 8.157 190,765 -619 0.01% 1,556,004
2017-06-14 2017-06-12 8.437 191,384 +86 0.01% 1,614,657
2017-06-13 2017-06-09 8.569 191,298 +4,886 0.01% 1,639,298
2017-06-06 2017-06-02 8.553 186,412 +30,165 0.01% 1,594,338
2017-06-02 2017-05-31 8.370 156,247 +395 0.01% 1,307,856
2017-05-29 2017-05-25 8.387 155,852 -604 0.01% 1,307,133
2017-05-26 2017-05-24 8.238 156,456 +592 0.01% 1,288,859
2017-05-24 2017-05-22 8.205 155,864 -489 0.01% 1,278,815
2017-05-23 2017-05-19 8.155 156,353 +390 0.01% 1,275,053
2017-05-16 2017-05-12 8.254 155,963 +32 0.01% 1,287,383
2017-04-19 2017-04-13 8.785 155,931 +5 0.01% 1,369,825
2017-04-13 2017-04-11 8.619 155,926 -6,033 0.01% 1,343,936
2017-04-07 2017-04-05 8.818 161,959 +6,033 0.01% 1,428,149
2017-04-05 2017-03-31 8.553 155,926 +210 0.01% 1,333,598
2017-03-30 2017-03-28 8.354 155,716 -604 0.01% 1,300,830
2017-03-29 2017-03-27 8.321 156,320 +259 0.01% 1,300,694
2017-03-28 2017-03-24 8.536 156,061 +69 0.01% 1,332,166
2017-03-27 2017-03-23 8.536 155,992 -603 0.01% 1,331,577
2017-03-24 2017-03-22 8.602 156,595 +404 0.01% 1,347,107
2017-03-23 2017-03-21 8.404 156,191 -181 0.01% 1,312,565
2017-03-22 2017-03-20 8.188 156,372 +139 0.01% 1,280,392
2017-03-21 2017-03-17 8.205 156,233 -2,968 0.01% 1,281,843
2017-03-20 2017-03-16 8.254 159,201 -9,050 0.01% 1,314,111
2017-03-16 2017-03-14 7.923 168,251 -6,033 0.01% 1,333,038
2017-03-14 2017-03-10 7.293 174,284 +12,186 0.01% 1,271,063
2017-03-10 2017-03-08 7.326 162,098 -3,017 0.01% 1,187,563
2017-03-07 2017-03-03 7.293 165,115 +327 0.01% 1,204,193
2017-03-01 2017-02-27 7.260 164,788 -603 0.01% 1,196,345
2017-02-28 2017-02-24 7.310 165,391 +437 0.01% 1,208,947
2017-02-20 2017-02-16 7.078 164,954 -603 0.01% 1,167,475
2017-02-17 2017-02-15 7.078 165,557 +259 0.01% 1,171,743
2017-02-08 2017-02-06 6.630 165,298 +76 0.01% 1,095,934
2017-01-25 2017-01-23 6.000 165,222 +134 0.01% 991,364
2016-12-05 2016-12-01 6.597 165,088 +303 0.01% 1,089,069
2016-11-21 2016-11-17 6.431 164,785 +74 0.01% 1,059,757
2016-11-18 2016-11-16 6.381 164,711 -392 0.01% 1,051,091
2016-10-26 2016-10-24 7.144 165,103 +79 0.01% 1,179,476
2016-10-13 2016-10-11 6.995 165,024 +21 0.01% 1,154,294
2016-09-30 2016-09-28 7.061 165,003 -1,115 0.01% 1,165,087
2016-09-12 2016-09-08 7.394 166,118 +1,896 0.01% 1,228,283
2016-08-17 2016-08-15 6.707 164,222 -5,964 0.01% 1,101,373
2016-08-01 2016-07-28 6.707 170,186 +60 0.01% 1,141,371
2016-07-27 2016-07-25 6.774 170,126 -11,929 0.01% 1,152,378
2016-07-19 2016-07-15 6.807 182,055 +17,893 0.01% 1,239,286
2016-07-18 2016-07-14 6.572 164,162 -597 0.01% 1,078,951
2016-07-15 2016-07-13 6.321 164,759 -136,760 0.01% 1,041,438
2016-06-24 2016-06-22 6.170 301,519 +49 0.02% 1,860,397
2016-06-10 2016-06-07 6.086 301,470 +100 0.02% 1,834,821
2016-06-03 2016-06-01 6.478 301,370 +9,644 0.02% 1,952,268
2016-05-31 2016-05-27 6.565 291,726 -578 0.02% 1,915,059
2016-05-30 2016-05-26 6.547 292,304 +268 0.02% 1,913,790
2016-05-26 2016-05-24 6.565 292,036 +281 0.02% 1,917,094
2016-05-19 2016-05-17 6.287 291,755 -577 0.02% 1,834,394
2016-05-17 2016-05-13 6.201 292,332 +236 0.02% 1,812,705
2016-05-06 2016-05-04 6.374 292,096 +329 0.02% 1,861,835
2016-04-19 2016-04-15 6.201 291,767 +48 0.02% 1,809,201
2016-04-13 2016-04-11 6.028 291,719 -5,774 0.02% 1,758,376
2016-04-06 2016-04-01 5.699 297,493 -577 0.02% 1,695,276
2016-04-05 2016-03-31 5.924 298,070 +444 0.02% 1,765,680
2016-03-30 2016-03-24 5.491 297,626 -5,773 0.02% 1,634,172
2016-03-17 2016-03-15 5.023 303,399 +267 0.02% 1,523,982
2016-03-04 2016-03-02 5.006 303,132 -577 0.02% 1,517,390
2016-03-03 2016-03-01 4.798 303,709 +42 0.02% 1,457,153
2016-02-23 2016-02-19 4.677 303,667 +5,774 0.02% 1,420,133
2016-02-03 2016-02-01 4.659 297,893 +238 0.02% 1,387,971
2016-01-29 2016-01-27 4.503 297,655 +206 0.02% 1,340,461
2016-01-21 2016-01-19 4.884 297,449 -5,774 0.02% 1,452,879
2015-11-18 2015-11-16 5.317 303,223 -3 0.02% 1,612,383
2015-11-03 2015-10-30 5.820 303,226 -125 0.02% 1,764,710
2015-10-30 2015-10-28 5.958 303,351 +5,773 0.02% 1,807,472
2015-10-26 2015-10-22 5.872 297,578 -4 0.02% 1,747,303
2015-10-20 2015-10-16 6.028 297,582 -578 0.02% 1,793,716
2015-10-19 2015-10-15 6.218 298,160 +350 0.02% 1,854,008
2015-10-15 2015-10-13 6.062 297,810 +46 0.02% 1,805,407
2015-10-08 2015-10-06 5.681 297,764 +5,773 0.02% 1,691,663
2015-09-14 2015-09-10 5.804 291,991 +4,438 0.02% 1,694,736
2015-09-11 2015-09-09 5.998 287,553 +295 0.02% 1,724,610
2015-09-08 2015-09-04 5.769 287,258 -569 0.02% 1,657,161
2015-09-01 2015-08-28 6.138 287,827 +166 0.02% 1,766,752
2015-07-31 2015-07-29 7.440 287,661 +247 0.02% 2,140,129
2015-07-17 2015-07-15 7.475 287,414 +23 0.02% 2,148,402
2015-07-16 2015-07-14 7.510 287,391 -569 0.02% 2,158,339
2015-07-15 2015-07-13 7.475 287,960 +499 0.02% 2,152,483
2015-07-14 2015-07-10 7.334 287,461 -569 0.02% 2,108,306
2015-07-13 2015-07-09 7.035 288,030 +433 0.02% 2,026,359
2015-07-10 2015-07-08 6.683 287,597 +345 0.02% 1,922,147
2015-07-08 2015-07-06 7.141 287,252 -5,685 0.02% 2,051,199
2015-07-03 2015-06-30 7.194 292,937 +5,685 0.02% 2,107,250
2015-07-02 2015-06-29 7.211 287,252 +18 0.02% 2,071,407
2015-06-15 2015-06-11 7.863 287,234 +6,470 0.02% 2,258,547
2015-06-11 2015-06-09 7.953 280,764 +32 0.02% 2,232,932
2015-06-03 2015-06-01 8.457 280,732 +25 0.02% 2,374,114
2015-05-20 2015-05-18 8.493 280,707 +2,779 0.02% 2,384,005
2015-05-13 2015-05-11 8.565 277,928 +11,115 0.02% 2,380,406
2015-05-12 2015-05-08 8.583 266,813 +7 0.02% 2,290,009
2015-05-07 2015-05-05 8.691 266,806 -556 0.02% 2,318,753
2015-05-06 2015-05-04 8.529 267,362 +400 0.02% 2,280,289
2015-05-05 2015-04-30 8.079 266,962 -555 0.02% 2,156,789
2015-05-04 2015-04-29 8.079 267,517 +430 0.02% 2,161,273
2015-04-30 2015-04-28 8.025 267,087 +77 0.02% 2,143,381
2015-04-29 2015-04-27 8.079 267,010 -556 0.02% 2,157,177
2015-04-28 2015-04-24 8.043 267,566 +245 0.02% 2,152,040
2015-04-24 2015-04-22 8.079 267,321 -293 0.02% 2,159,689
2015-04-23 2015-04-21 8.043 267,614 -119 0.02% 2,152,426
2015-04-22 2015-04-20 7.863 267,733 -5,010 0.02% 2,105,209
2015-04-21 2015-04-17 8.241 272,743 -294 0.02% 2,247,662
2015-04-20 2015-04-16 8.205 273,037 +563 0.02% 2,240,259
2015-04-17 2015-04-15 8.061 272,474 -555 0.02% 2,196,418
2015-04-16 2015-04-14 8.097 273,029 -111 0.02% 2,210,717
2015-04-15 2015-04-13 8.421 273,140 +326 0.02% 2,300,080
2015-04-14 2015-04-10 8.133 272,814 -994 0.02% 2,218,794
2015-04-13 2015-04-09 7.989 273,808 +966 0.02% 2,187,464
2015-04-09 2015-04-02 7.089 272,842 -5,558 0.02% 1,934,280
2015-04-01 2015-03-30 6.855 278,400 +5,558 0.02% 1,908,561
2015-03-30 2015-03-26 6.837 272,842 -5,472 0.02% 1,865,549
2015-03-23 2015-03-19 6.622 278,314 +5,558 0.02% 1,842,870
2015-03-18 2015-03-16 6.460 272,756 -5,558 0.02% 1,761,897
2015-03-12 2015-03-10 6.712 278,314 +398 0.02% 1,867,909
2015-03-04 2015-03-02 7.017 277,916 -556 0.02% 1,950,249
2015-03-03 2015-02-27 7.071 278,472 -5,417 0.02% 1,969,182
2015-02-13 2015-02-11 7.107 283,889 +11,115 0.02% 2,017,704
2015-01-20 2015-01-16 7.503 272,774 +185 0.02% 2,046,684
2015-01-14 2015-01-12 7.593 272,589 -533 0.02% 2,069,820
2015-01-13 2015-01-09 7.683 273,122 +553 0.02% 2,098,439
2015-01-09 2015-01-07 7.629 272,569 -556 0.02% 2,079,477
2015-01-08 2015-01-06 7.665 273,125 +219 0.02% 2,093,548
2015-01-06 2015-01-02 7.953 272,906 +85 0.02% 2,170,437
2014-12-29 2014-12-22 7.197 272,821 +44 0.02% 1,963,585
2014-12-23 2014-12-19 7.485 272,777 +228 0.02% 2,041,799
2014-12-09 2014-12-05 8.061 272,549 +5,557 0.02% 2,197,022
2014-12-01 2014-11-27 8.331 266,992 -175 0.02% 2,224,288
2014-11-28 2014-11-26 8.493 267,167 +129 0.02% 2,269,011
2014-11-25 2014-11-21 8.169 267,038 -555 0.02% 2,181,427
2014-11-24 2014-11-20 8.133 267,593 +457 0.02% 2,176,331
2014-11-19 2014-11-17 8.673 267,136 -11,115 0.02% 2,316,815
2014-11-06 2014-11-04 8.871 278,251 -2 0.02% 2,468,286
2014-10-21 2014-10-17 8.205 278,253 +11,115 0.02% 2,283,056
2014-09-23 2014-09-19 8.331 267,138 +168 0.02% 2,225,505
2014-09-12 2014-09-10 8.961 266,970 +2,130 0.02% 2,392,234
2014-09-11 2014-09-08 8.997 264,840 +5,496 0.02% 2,382,775
2014-09-10 2014-09-05 9.088 259,344 +23,657 0.02% 2,356,896
2014-09-08 2014-09-04 9.161 235,687 +5,502 0.02% 2,159,039
2014-09-04 2014-09-02 9.215 230,185 +11,004 0.02% 2,121,188
2014-09-02 2014-08-29 9.215 219,181 +5,502 0.01% 2,019,785
2014-09-01 2014-08-28 9.161 213,679 +11,003 0.01% 1,957,432
2014-08-29 2014-08-27 9.324 202,676 +16,506 0.01% 1,889,792
2014-08-28 2014-08-26 9.415 186,170 +3,851 0.01% 1,752,805
2014-08-27 2014-08-25 9.451 182,319 +16,723 0.01% 1,723,176
2014-08-26 2014-08-22 9.670 165,596 +11,004 0.01% 1,601,237
2014-08-25 2014-08-21 9.670 154,592 +5,834 0.01% 1,494,834
2014-08-22 2014-08-20 9.760 148,758 +5,502 0.01% 1,451,941
2014-08-20 2014-08-18 9.324 143,256 +11,003 0.01% 1,335,748
2014-08-18 2014-08-14 9.342 132,253 -3 0.01% 1,235,557
2014-08-15 2014-08-13 9.470 132,256 +106 0.01% 1,252,412
2014-08-14 2014-08-12 9.342 132,150 -550 0.01% 1,234,595
2014-08-13 2014-08-11 9.088 132,700 +326 0.01% 1,205,966
2014-08-11 2014-08-07 9.706 132,374 +120 0.01% 1,284,808
2014-08-06 2014-08-04 10.051 132,254 -176 0.01% 1,329,316
2014-07-31 2014-07-29 10.524 132,430 +57 0.01% 1,393,668
2014-07-30 2014-07-28 10.469 132,373 -2,751 0.01% 1,385,850
2014-07-29 2014-07-25 10.597 135,124 -10,453 0.01% 1,431,843
2014-07-28 2014-07-24 10.433 145,577 -23,108 0.01% 1,518,794
2014-07-25 2014-07-23 10.178 168,685 -15,955 0.01% 1,716,954
2014-07-24 2014-07-22 10.015 184,640 -1,651 0.01% 1,849,148
2014-07-21 2014-07-17 10.015 186,291 -6,602 0.01% 1,865,683
2014-07-18 2014-07-16 10.015 192,893 -7,703 0.01% 1,931,801
2014-07-15 2014-07-11 9.979 200,596 +166 0.01% 2,001,653
2014-07-14 2014-07-10 10.033 200,430 -6,052 0.01% 2,010,926
2014-07-11 2014-07-09 9.979 206,482 +494 0.01% 2,060,387
2014-07-08 2014-07-04 10.324 205,988 -7,058 0.01% 2,126,594
2014-07-03 2014-06-30 9.833 213,046 -5,502 0.01% 2,094,908
2014-06-26 2014-06-24 9.433 218,548 +5,502 0.01% 2,061,619
2014-06-25 2014-06-23 9.524 213,046 -11,004 0.01% 2,029,079
2014-06-19 2014-06-17 9.891 224,050 +7,153 0.01% 2,216,106
2014-06-18 2014-06-16 9.965 216,897 +25,656 0.01% 2,161,424
2014-06-17 2014-06-13 10.002 191,241 +9,178 0.01% 1,912,842
2014-06-16 2014-06-12 9.928 182,063 +16,197 0.01% 1,807,552
2014-05-26 2014-05-22 9.873 165,866 +10,797 0.01% 1,637,528
2014-05-15 2014-05-13 9.372 155,069 -540 0.01% 1,453,382
2014-05-14 2014-05-12 9.428 155,609 +359 0.01% 1,467,090
2014-05-08 2014-05-05 9.669 155,250 -2,699 0.01% 1,501,089
2014-05-07 2014-05-02 9.650 157,949 -540 0.01% 1,524,259
2014-04-29 2014-04-25 10.076 158,489 +452 0.01% 1,596,990
2014-04-24 2014-04-22 10.169 158,037 +112 0.01% 1,607,072
2014-04-11 2014-04-09 10.225 157,925 -540 0.01% 1,614,709
2014-04-10 2014-04-08 9.965 158,465 +337 0.01% 1,579,137
2014-04-04 2014-04-02 10.317 158,128 +31 0.01% 1,631,429
2014-03-27 2014-03-25 10.558 158,097 +209 0.01% 1,669,178
2014-03-24 2014-03-20 10.502 157,888 +5,399 0.01% 1,658,198
2014-03-21 2014-03-19 10.780 152,489 +112 0.01% 1,643,863
2014-03-17 2014-03-13 10.780 152,377 +10,798 0.01% 1,642,656
2014-03-14 2014-03-12 10.984 141,579 +5,399 0.01% 1,555,098
2014-03-12 2014-03-10 10.928 136,180 -540 0.01% 1,488,228
2014-03-11 2014-03-07 11.132 136,720 +231 0.01% 1,521,986
2014-03-05 2014-03-03 11.021 136,489 -10,797 0.01% 1,504,246
2014-02-28 2014-02-26 11.002 147,286 +268 0.01% 1,620,512
2014-02-27 2014-02-25 10.965 147,018 -11,337 0.01% 1,612,117
2014-02-25 2014-02-21 11.132 158,355 +334 0.01% 1,762,830
2014-02-21 2014-02-19 11.114 158,021 -8,638 0.01% 1,756,185
2014-02-19 2014-02-17 11.095 166,659 -5,071 0.01% 1,849,098
2014-02-18 2014-02-14 11.021 171,730 -2,160 0.01% 1,892,637
2014-02-17 2014-02-13 11.002 173,890 -540 0.01% 1,913,222
2014-02-14 2014-02-12 11.040 174,430 +140 0.01% 1,925,625
2014-02-13 2014-02-11 10.799 174,290 +339 0.01% 1,882,111
2014-02-07 2014-02-05 10.465 173,951 +10,797 0.01% 1,820,454
2014-02-06 2014-02-04 11.021 163,154 -11,337 0.01% 1,798,121
2014-02-05 2014-01-30 11.225 174,491 +292 0.01% 1,958,619
2014-02-04 2014-01-28 11.151 174,199 +5,399 0.01% 1,942,435
2014-01-28 2014-01-24 10.947 168,800 -540 0.01% 1,847,839
2014-01-27 2014-01-23 10.891 169,340 -1,581 0.01% 1,844,341
2014-01-24 2014-01-22 11.280 170,921 +352 0.01% 1,928,044
2014-01-22 2014-01-20 12.077 170,569 +1,080 0.01% 2,059,927
2014-01-21 2014-01-17 11.799 169,489 -63,952 0.01% 1,999,794
2014-01-20 2014-01-16 10.206 233,441 +53,400 0.02% 2,382,500
2014-01-17 2014-01-15 10.225 180,041 +339 0.01% 1,840,834
2014-01-15 2014-01-13 9.947 179,702 +5,399 0.01% 1,787,440
2014-01-14 2014-01-10 10.150 174,303 -5,349 0.01% 1,769,252
2014-01-13 2014-01-09 9.632 179,652 +24,847 0.01% 1,730,373
2014-01-10 2014-01-08 9.799 154,805 -21,611 0.01% 1,516,858
2014-01-09 2014-01-07 9.372 176,416 -20,660 0.01% 1,653,456
2014-01-08 2014-01-06 8.817 197,076 -2,699 0.01% 1,737,580
2014-01-07 2014-01-03 8.798 199,775 +325 0.01% 1,757,677
2014-01-06 2014-01-02 8.891 199,450 -79,073 0.01% 1,773,289
2014-01-03 2013-12-31 8.706 278,523 +63,242 0.02% 2,424,729
2014-01-02 2013-12-27 8.539 215,281 -12,735 0.01% 1,838,277
2013-12-30 2013-12-24 8.298 228,016 +69 0.02% 1,892,115
2013-12-16 2013-12-12 7.335 227,947 +6,478 0.02% 1,671,989
2013-12-04 2013-12-02 7.854 221,469 -524 0.02% 1,739,334
2013-12-02 2013-11-28 7.761 221,993 +318 0.02% 1,722,890
2013-11-20 2013-11-18 7.909 221,675 +198 0.02% 1,753,270
2013-11-14 2013-11-12 7.798 221,477 -1 0.02% 1,727,090
2013-11-07 2013-11-05 7.817 221,478 -1,080 0.02% 1,731,200
2013-11-04 2013-10-31 7.872 222,558 -5,399 0.02% 1,752,009
2013-11-01 2013-10-30 7.742 227,957 +5,556 0.02% 1,764,954
2013-10-24 2013-10-22 8.243 222,401 +429 0.02% 1,833,163
2013-10-23 2013-10-21 8.261 221,972 -10,259 0.02% 1,833,738
2013-10-17 2013-10-15 8.057 232,231 -540 0.02% 1,871,172
2013-10-16 2013-10-11 8.094 232,771 -10,635 0.02% 1,884,146
2013-10-15 2013-10-10 8.020 243,406 -70,289 0.02% 1,952,196
2013-10-11 2013-10-09 7.854 313,695 -27,533 0.02% 2,463,643
2013-10-10 2013-10-08 7.854 341,228 +22,818 0.02% 2,679,876
2013-10-09 2013-10-07 7.872 318,410 -20,738 0.02% 2,506,570
2013-10-07 2013-10-03 8.039 339,148 -60,466 0.02% 2,726,360
2013-10-04 2013-10-02 7.854 399,614 -42,111 0.03% 3,138,418
2013-09-30 2013-09-26 7.761 441,725 -10,797 0.03% 3,428,232
2013-09-27 2013-09-25 7.705 452,522 -540 0.03% 3,486,882
2013-09-26 2013-09-24 7.705 453,062 +49 0.03% 3,491,043
2013-09-24 2013-09-19 8.020 453,013 +468 0.03% 3,633,313
2013-09-23 2013-09-18 7.761 452,545 -10,798 0.03% 3,512,206
2013-09-18 2013-09-16 7.780 463,343 -17,816 0.03% 3,604,592
2013-09-17 2013-09-13 7.539 481,159 +11,010 0.03% 3,627,332
2013-09-16 2013-09-12 7.929 470,149 -10,341 0.03% 3,727,728
2013-09-13 2013-09-11 7.779 480,490 +5,680 0.03% 3,737,668
2013-09-12 2013-09-10 7.948 474,810 +338 0.03% 3,773,584
2013-09-11 2013-09-09 7.966 474,472 -26,674 0.03% 3,779,791
2013-09-10 2013-09-06 7.816 501,146 -21,340 0.04% 3,917,136
2013-09-09 2013-09-05 7.573 522,486 +521 0.04% 3,956,620
2013-08-29 2013-08-27 6.973 521,965 -533 0.04% 3,639,592
2013-08-28 2013-08-26 6.992 522,498 +391 0.04% 3,653,102
2013-08-22 2013-08-20 6.748 522,107 -534 0.04% 3,523,144
2013-08-21 2013-08-19 6.898 522,641 +387 0.04% 3,605,119
2013-08-13 2013-08-09 6.673 522,254 +241 0.04% 3,484,978
2013-08-12 2013-08-08 6.710 522,013 -533 0.04% 3,502,940
2013-08-08 2013-08-06 6.785 522,546 +119 0.04% 3,545,695
2013-08-07 2013-08-05 6.917 522,427 +198 0.04% 3,613,435
2013-08-02 2013-07-31 6.635 522,229 +161 0.04% 3,465,234
2013-07-30 2013-07-26 6.860 522,068 -2,668 0.04% 3,581,595
2013-07-24 2013-07-22 6.598 524,736 +289 0.04% 3,462,198
2013-07-19 2013-07-17 6.654 524,447 -533 0.04% 3,489,782
2013-07-17 2013-07-15 6.785 524,980 +441 0.04% 3,562,211
2013-07-16 2013-07-12 6.692 524,539 +2,668 0.04% 3,510,058
2013-07-15 2013-07-11 6.804 521,871 -534 0.04% 3,550,897
2013-07-12 2013-07-10 6.504 522,405 +182 0.04% 3,397,857
2013-06-27 2013-06-25 6.411 522,223 +16,005 0.04% 3,347,730
2013-06-17 2013-06-13 6.860 506,218 +342 0.04% 3,472,858
2013-06-13 2013-06-10 7.521 505,876 +9,070 0.04% 3,804,880
2013-06-11 2013-06-07 7.464 496,806 +22,583 0.04% 3,707,991
2013-06-10 2013-06-06 7.502 474,223 +5,716 0.03% 3,557,684
2013-06-06 2013-06-04 7.502 468,507 +17,155 0.03% 3,514,801
2013-06-05 2013-06-03 7.502 451,352 +10,397 0.03% 3,386,102
2013-06-04 2013-05-31 7.637 440,955 +15,596 0.03% 3,367,479
2013-06-03 2013-05-30 7.675 425,359 +10,397 0.03% 3,264,740
2013-05-31 2013-05-29 7.810 414,962 +15,595 0.03% 3,240,817
2013-05-30 2013-05-28 7.983 399,367 +5,199 0.03% 3,188,162
2013-05-29 2013-05-27 7.868 394,168 +15,596 0.03% 3,101,164
2013-05-28 2013-05-24 7.887 378,572 +10,397 0.03% 2,985,743
2013-05-27 2013-05-23 7.848 368,175 +41,588 0.03% 2,889,579
2013-05-24 2013-05-22 8.079 326,587 +10,397 0.02% 2,638,568
2013-05-23 2013-05-21 8.175 316,190 +5,198 0.02% 2,584,980
2013-05-22 2013-05-20 8.349 310,992 -7,797 0.02% 2,596,325
2013-05-21 2013-05-16 8.156 318,789 +5,198 0.02% 2,600,095
2013-05-20 2013-05-15 8.195 313,591 +10,397 0.02% 2,569,764
2013-05-16 2013-05-14 8.156 303,194 +15,596 0.02% 2,472,900
2013-05-15 2013-05-13 8.387 287,598 +17,155 0.02% 2,412,084
2013-05-14 2013-05-10 8.541 270,443 -520 0.02% 2,309,824
2013-05-13 2013-05-09 8.502 270,963 +384 0.02% 2,303,840
2013-05-10 2013-05-08 8.387 270,579 +5,296 0.02% 2,269,346
2013-05-08 2013-05-06 8.291 265,283 -14,512 0.02% 2,199,413
2013-05-07 2013-05-03 8.156 279,795 -40 0.02% 2,282,054
2013-05-06 2013-05-02 7.983 279,835 +31,191 0.02% 2,233,933
2013-05-03 2013-04-30 8.156 248,644 -22,354 0.02% 2,027,981
2013-04-30 2013-04-26 8.079 270,998 -34,830 0.02% 2,189,452
2013-04-25 2013-04-23 7.675 305,828 +4,679 0.02% 2,347,309
2013-04-24 2013-04-22 7.714 301,149 -4,699 0.02% 2,322,982
2013-04-22 2013-04-18 7.444 305,848 +10,397 0.02% 2,276,862
2013-04-17 2013-04-15 7.560 295,451 +5,198 0.02% 2,233,563
2013-04-15 2013-04-11 7.752 290,253 -6,238 0.02% 2,250,100
2013-04-12 2013-04-10 7.618 296,491 +5,199 0.02% 2,258,535
2013-04-09 2013-04-05 7.675 291,292 +10,397 0.02% 2,235,741
2013-04-08 2013-04-03 7.906 280,895 +15,595 0.02% 2,220,782
2013-04-05 2013-04-02 8.079 265,300 +15,596 0.02% 2,143,417
2013-04-03 2013-03-28 8.387 249,704 -5,199 0.02% 2,094,267
2013-04-02 2013-03-27 8.079 254,903 +5,199 0.02% 2,059,417
2013-03-20 2013-03-18 7.444 249,704 +45 0.02% 1,858,902
2013-03-18 2013-03-14 7.983 249,659 +5,198 0.02% 1,993,037
2013-03-14 2013-03-12 8.118 244,461 +5,199 0.02% 1,984,459
2013-03-13 2013-03-11 8.137 239,262 +123 0.02% 1,946,858
2013-03-07 2013-03-05 8.175 239,139 +5,199 0.02% 1,955,057
2013-03-06 2013-03-04 8.060 233,940 +4,678 0.02% 1,885,552
2013-03-05 2013-03-01 8.502 229,262 +413 0.02% 1,949,281
2013-03-04 2013-02-28 8.560 228,849 -26,512 0.02% 1,958,976
2013-03-01 2013-02-27 8.252 255,361 +177 0.02% 2,107,327
2013-02-28 2013-02-26 7.945 255,184 +32,231 0.02% 2,027,326
2013-02-27 2013-02-25 8.156 222,953 +10,397 0.02% 1,818,441
2013-02-25 2013-02-21 8.368 212,556 +5,406 0.02% 1,778,618
2013-02-22 2013-02-20 8.733 207,150 +10,057 0.02% 1,809,093
2013-02-21 2013-02-19 8.637 197,093 +15,669 0.01% 1,702,306
2013-02-07 2013-02-05 8.887 181,424 +300 0.01% 1,612,341
2013-02-06 2013-02-04 8.964 181,124 -10,397 0.01% 1,623,611
2013-02-05 2013-02-01 8.945 191,521 -60,675 0.01% 1,713,127
2013-02-04 2013-01-31 8.676 252,196 +15,595 0.02% 2,187,937
2013-02-01 2013-01-30 8.829 236,601 -520 0.02% 2,089,053
2013-01-31 2013-01-29 8.868 237,121 +8,408 0.02% 2,102,766
2013-01-29 2013-01-25 8.829 228,713 +9,877 0.02% 2,019,406
2013-01-28 2013-01-24 9.003 218,836 +802 0.02% 1,970,084
2013-01-25 2013-01-23 8.983 218,034 +15,595 0.02% 1,958,670
2013-01-24 2013-01-22 9.118 202,439 -10,188 0.01% 1,845,834
2013-01-23 2013-01-21 8.868 212,627 +9,358 0.02% 1,885,556
2013-01-22 2013-01-18 8.868 203,269 +450 0.01% 1,802,570
2013-01-21 2013-01-17 8.926 202,819 +182 0.01% 1,810,284
2013-01-17 2013-01-15 8.445 202,637 +10,617 0.01% 1,711,210
2013-01-16 2013-01-14 8.618 192,020 -458 0.01% 1,654,796
2013-01-15 2013-01-11 8.233 192,478 -67,977 0.01% 1,584,692
2013-01-14 2013-01-10 8.041 260,455 +559 0.02% 2,094,253
2013-01-11 2013-01-09 7.771 259,896 +10,986 0.02% 2,019,766
2013-01-10 2013-01-08 7.714 248,910 -124,692 0.02% 1,920,025
2013-01-09 2013-01-07 7.598 373,602 -68,063 0.03% 2,838,745
2013-01-08 2013-01-04 7.233 441,665 +15,995 0.03% 3,194,486
2013-01-04 2013-01-02 7.271 425,670 -10,397 0.03% 3,095,173
2013-01-03 2012-12-31 7.175 436,067 +5,440 0.03% 3,128,831
2013-01-02 2012-12-27 7.214 430,627 -520 0.03% 3,106,366
2012-12-28 2012-12-24 7.194 431,147 +221 0.03% 3,101,823
2012-12-27 2012-12-20 7.233 430,926 -10,397 0.03% 3,116,812
2012-12-20 2012-12-18 7.079 441,323 +31,586 0.03% 3,124,097
2012-12-19 2012-12-17 7.175 409,737 +25,992 0.03% 2,939,911
2012-12-17 2012-12-13 7.291 383,745 +5,199 0.03% 2,797,706
2012-12-14 2012-12-12 7.367 378,546 +20,274 0.03% 2,788,930
2012-12-13 2012-12-11 7.329 358,272 -7,572 0.03% 2,625,778
2012-12-12 2012-12-10 7.348 365,844 +98 0.03% 2,688,310
2012-12-07 2012-12-05 7.367 365,746 -10,917 0.03% 2,694,626
2012-12-06 2012-12-04 7.233 376,663 +28,592 0.03% 2,724,338
2012-12-04 2012-11-30 7.367 348,071 +36,390 0.03% 2,564,406
2012-12-03 2012-11-29 7.329 311,681 -15,830 0.02% 2,284,312
2012-11-30 2012-11-28 7.271 327,511 +10,322 0.02% 2,381,430
2012-11-29 2012-11-27 7.156 317,189 -15,380 0.02% 2,269,766
2012-11-28 2012-11-26 7.117 332,569 +5,199 0.02% 2,367,029
2012-11-26 2012-11-22 7.137 327,370 -5,719 0.02% 2,336,323
2012-11-23 2012-11-21 7.098 333,089 +185 0.02% 2,364,323
2012-11-22 2012-11-20 7.175 332,904 -10,137 0.02% 2,388,625
2012-11-21 2012-11-19 7.117 343,041 -10,397 0.03% 2,441,563
2012-11-19 2012-11-15 7.002 353,438 -20,794 0.03% 2,474,769
2012-11-16 2012-11-14 6.925 374,232 -10,397 0.03% 2,591,573
2012-11-15 2012-11-13 6.810 384,629 +2 0.03% 2,619,180
2012-11-14 2012-11-12 6.887 384,627 +454 0.03% 2,648,762
2012-11-12 2012-11-08 6.790 384,173 +7,798 0.03% 2,608,685
2012-11-07 2012-11-05 6.829 376,375 +10,917 0.03% 2,570,214
2012-11-05 2012-11-01 6.656 365,458 +6,238 0.03% 2,432,393
2012-11-02 2012-10-31 6.771 359,220 -520 0.03% 2,432,334
2012-11-01 2012-10-30 6.483 359,740 -9 0.03% 2,332,055
2012-10-31 2012-10-29 6.598 359,749 +33,098 0.03% 2,373,634
2012-10-30 2012-10-26 7.214 326,651 +9,877 0.02% 2,356,326
2012-10-29 2012-10-25 7.291 316,774 -10,027 0.02% 2,309,451
2012-10-26 2012-10-24 7.310 326,801 -51,985 0.02% 2,388,840
2012-10-25 2012-10-22 6.887 378,786 +26,036 0.03% 2,608,537
2012-10-24 2012-10-19 6.867 352,750 +67,632 0.03% 2,422,453
2012-10-22 2012-10-18 7.040 285,118 -10,397 0.02% 2,007,363
2012-10-19 2012-10-17 7.021 295,515 +15,596 0.02% 2,074,878
2012-10-16 2012-10-12 7.079 279,919 +172 0.02% 1,981,528
2012-10-15 2012-10-11 6.964 279,747 +93,574 0.02% 1,948,023
2012-10-11 2012-10-09 7.348 186,173 -10,397 0.01% 1,368,044
2012-10-10 2012-10-08 7.348 196,570 -31,191 0.01% 1,444,444
2012-10-09 2012-10-05 7.291 227,761 +46 0.02% 1,660,499
2012-10-05 2012-10-03 7.252 227,715 -31,710 0.02% 1,651,403
2012-10-04 2012-09-28 7.117 259,425 +262 0.02% 1,846,433
2012-10-03 2012-09-27 7.021 259,163 +31,191 0.02% 1,819,642
2012-09-28 2012-09-26 7.253 227,972 +9,896 0.02% 1,653,566
2012-09-27 2012-09-25 7.370 218,076 +44,311 0.02% 1,607,299
2012-09-26 2012-09-24 7.312 173,765 +397 0.01% 1,270,546
2012-09-25 2012-09-21 7.039 173,368 -513 0.01% 1,220,318
2012-09-24 2012-09-20 6.961 173,881 +380 0.01% 1,210,368
2012-09-20 2012-09-18 7.019 173,501 -55,389 0.01% 1,217,871
2012-09-19 2012-09-17 6.844 228,890 +50,774 0.02% 1,566,502
2012-09-18 2012-09-14 6.824 178,116 -3,621 0.01% 1,215,536
2012-09-17 2012-09-13 6.707 181,737 -17,557 0.01% 1,218,986
2012-09-14 2012-09-12 6.649 199,294 -11,283 0.01% 1,325,091
2012-09-12 2012-09-10 6.512 210,577 -513 0.02% 1,371,369
2012-09-11 2012-09-07 6.454 211,090 +385 0.02% 1,362,362
2012-09-07 2012-09-05 6.376 210,705 +10,257 0.02% 1,343,444
2012-09-05 2012-09-03 6.532 200,448 -25,643 0.01% 1,309,313
2012-09-03 2012-08-30 6.161 226,091 -40,517 0.02% 1,393,052
2012-08-31 2012-08-29 6.395 266,608 +51,836 0.02% 1,705,077
2012-08-30 2012-08-28 6.493 214,772 -104,550 0.02% 1,394,501
2012-08-29 2012-08-27 5.908 319,322 -30,771 0.02% 1,886,551
2012-08-28 2012-08-24 5.849 350,093 +7,180 0.03% 2,047,867
2012-08-24 2012-08-22 5.694 342,913 +32,823 0.03% 1,952,377
2012-08-22 2012-08-20 5.869 310,090 -36,413 0.02% 1,819,916
2012-08-20 2012-08-16 5.674 346,503 +12,308 0.03% 1,966,061
2012-08-17 2012-08-15 5.713 334,195 +22 0.02% 1,909,258
2012-08-15 2012-08-13 5.577 334,173 +58,467 0.02% 1,863,521
2012-08-14 2012-08-10 5.655 275,706 +10,257 0.02% 1,558,982
2012-08-09 2012-08-07 5.674 265,449 +11,283 0.02% 1,506,160
2012-08-06 2012-08-02 5.557 254,166 +6,154 0.02% 1,412,405
2012-07-31 2012-07-27 5.401 248,012 +7,694 0.02% 1,339,521
2012-07-30 2012-07-26 5.284 240,318 +7,693 0.02% 1,269,850
2012-07-26 2012-07-24 5.343 232,625 +19,319 0.02% 1,242,808
2012-07-25 2012-07-23 5.499 213,306 +1 0.02% 1,172,868
2012-07-19 2012-07-17 5.771 213,305 +2,565 0.02% 1,231,090
2012-07-12 2012-07-10 5.713 210,740 -7,180 0.02% 1,203,959
2012-07-11 2012-07-09 5.733 217,920 +95 0.02% 1,249,227
2012-07-06 2012-07-04 5.908 217,825 +9 0.02% 1,286,907
2012-07-05 2012-07-03 5.771 217,816 +33,849 0.02% 1,257,125
2012-06-29 2012-06-27 5.752 183,967 +24 0.01% 1,058,178
2012-06-26 2012-06-22 5.810 183,943 +96 0.01% 1,068,800
2012-06-19 2012-06-15 5.908 183,847 +8,206 0.01% 1,086,166
2012-06-12 2012-06-08 5.577 175,641 +2,564 0.01% 979,465
2012-06-11 2012-06-07 5.674 173,077 +9,961 0.01% 982,040
2012-06-04 2012-05-31 6.045 163,116 +3,724 0.01% 986,035
2012-05-31 2012-05-29 6.285 159,392 +237 0.01% 1,001,809
2012-05-29 2012-05-25 6.005 159,155 -198,836 0.01% 955,720
2012-05-25 2012-05-23 6.005 357,991 +13,988 0.03% 2,149,722
2012-05-24 2012-05-22 6.205 344,003 -10,990 0.03% 2,134,582
2012-05-23 2012-05-21 6.005 354,993 +5,995 0.03% 2,131,719
2012-05-22 2012-05-18 6.085 348,998 +246 0.03% 2,123,662
2012-05-21 2012-05-17 6.025 348,752 +14,988 0.03% 2,101,223
2012-05-18 2012-05-16 6.125 333,764 +14,988 0.03% 2,044,325
2012-05-17 2012-05-15 6.365 318,776 -500 0.02% 2,029,092
2012-05-16 2012-05-14 6.205 319,276 +178 0.02% 1,981,148
2012-05-14 2012-05-10 6.465 319,098 +178 0.02% 2,063,078
2012-05-11 2012-05-09 6.525 318,920 +89 0.02% 2,081,078
2012-05-09 2012-05-07 6.645 318,831 -4,996 0.02% 2,118,788
2012-05-08 2012-05-04 6.886 323,827 -500 0.03% 2,229,772
2012-05-04 2012-05-02 6.966 324,327 -109,546 0.03% 2,259,182
2012-05-03 2012-04-30 6.565 433,873 -15,487 0.03% 2,848,560
2012-05-02 2012-04-27 6.305 449,360 +161 0.03% 2,833,309
2012-04-30 2012-04-26 6.365 449,199 +5,363 0.03% 2,859,268
2012-04-27 2012-04-25 6.425 443,836 -39,967 0.03% 2,851,783
2012-04-26 2012-04-24 6.285 483,803 -19,984 0.04% 3,040,795
2012-04-25 2012-04-23 6.105 503,787 -4,942 0.04% 3,075,642
2012-04-24 2012-04-20 6.085 508,729 -27,977 0.04% 3,095,630
2012-04-23 2012-04-19 5.925 536,706 +23,029 0.04% 3,179,927
2012-04-20 2012-04-18 5.845 513,677 +9,991 0.04% 3,002,354
2012-04-18 2012-04-16 5.705 503,686 +27,478 0.04% 2,873,384
2012-04-17 2012-04-13 5.725 476,208 +9,992 0.04% 2,726,162
2012-04-16 2012-04-12 5.725 466,216 +12,489 0.04% 2,668,961
2012-04-10 2012-04-03 5.725 453,727 +36 0.04% 2,597,464
2012-03-30 2012-03-28 5.785 453,691 -500 0.04% 2,624,502
2012-03-28 2012-03-26 5.865 454,191 -10,491 0.04% 2,663,760
2012-03-27 2012-03-23 5.745 464,682 +10,110 0.04% 2,669,480
2012-03-26 2012-03-22 5.565 454,572 +45,962 0.04% 2,529,510
2012-03-21 2012-03-19 5.565 408,610 +9,992 0.03% 2,273,750
2012-03-20 2012-03-16 5.605 398,618 +8,992 0.03% 2,234,107
2012-03-19 2012-03-15 5.585 389,626 +9,992 0.03% 2,175,911
2012-03-16 2012-03-14 5.545 379,634 +25,508 0.03% 2,104,911
2012-03-14 2012-03-12 5.404 354,126 +6,995 0.03% 1,913,862
2012-03-09 2012-03-07 5.424 347,131 +92 0.03% 1,883,006
2012-03-08 2012-03-06 5.404 347,039 +7,494 0.03% 1,875,560
2012-02-29 2012-02-27 5.505 339,545 +4,996 0.03% 1,869,042
2012-02-24 2012-02-22 5.665 334,549 -29,976 0.03% 1,895,113
2012-02-22 2012-02-20 5.565 364,525 -24,298 0.03% 2,028,435
2012-02-21 2012-02-17 5.424 388,823 +20,983 0.03% 2,109,163
2012-02-20 2012-02-16 5.384 367,840 -500 0.03% 1,980,616
2012-02-17 2012-02-15 5.424 368,340 -24,684 0.03% 1,998,054
2012-02-16 2012-02-14 5.164 393,024 +24,980 0.03% 2,029,681
2012-02-15 2012-02-13 5.064 368,044 +21,482 0.03% 1,863,843
2012-02-14 2012-02-10 5.124 346,562 -12,396 0.03% 1,775,865
2012-02-10 2012-02-08 4.844 358,958 -16,986 0.03% 1,738,793
2012-02-09 2012-02-07 4.784 375,944 +12,989 0.03% 1,798,498
2012-02-08 2012-02-06 4.744 362,955 +36,128 0.03% 1,721,829
2012-02-07 2012-02-03 4.664 326,827 +9,070 0.03% 1,524,273
2012-02-02 2012-01-31 4.384 317,757 -500 0.02% 1,392,927
2012-02-01 2012-01-30 4.344 318,257 +30 0.02% 1,382,378
2012-01-26 2012-01-19 4.324 318,227 -49,959 0.02% 1,375,877
2012-01-18 2012-01-16 4.063 368,186 -14,988 0.03% 1,496,071
2012-01-06 2012-01-04 4.023 383,174 +11,491 0.03% 1,541,633
2012-01-05 2012-01-03 4.043 371,683 +314 0.03% 1,502,841
2011-12-28 2011-12-22 3.823 371,369 -500 0.03% 1,419,803
2011-12-23 2011-12-21 3.843 371,869 +542 0.03% 1,429,158
2011-12-20 2011-12-16 3.863 371,327 -4,996 0.03% 1,434,507
2011-12-19 2011-12-15 3.883 376,323 +14,488 0.03% 1,461,341
2011-12-15 2011-12-13 4.003 361,835 +250 0.03% 1,448,537
2011-12-13 2011-12-09 3.983 361,585 -4,996 0.03% 1,440,298
2011-12-09 2011-12-07 4.083 366,581 -19,983 0.03% 1,496,887
2011-12-08 2011-12-06 3.983 386,564 +19,983 0.03% 1,539,797
2011-12-05 2011-12-01 4.083 366,581 -9,992 0.03% 1,496,887
2011-12-01 2011-11-29 3.883 376,573 -18,984 0.03% 1,462,311
2011-11-30 2011-11-28 3.823 395,557 +49,959 0.03% 1,512,277
2011-11-25 2011-11-23 3.823 345,598 +18,984 0.03% 1,321,276
2011-11-16 2011-11-14 4.284 326,614 -9,992 0.03% 1,399,064
2011-11-14 2011-11-10 3.923 336,606 +14,988 0.03% 1,320,587
2011-11-11 2011-11-09 4.284 321,618 -14,988 0.02% 1,377,663
2011-11-10 2011-11-08 4.203 336,606 +3 0.03% 1,414,914
2011-11-08 2011-11-04 4.384 336,603 -49,959 0.03% 1,475,540
2011-11-04 2011-11-02 4.244 386,562 +49,959 0.03% 1,640,378
2011-11-01 2011-10-28 4.384 336,603 -5,496 0.03% 1,475,540
2011-10-31 2011-10-27 4.244 342,099 +419 0.03% 1,451,699
2011-10-24 2011-10-20 3.563 341,680 +4,995 0.03% 1,217,387
2011-10-19 2011-10-17 3.883 336,685 -4,614 0.03% 1,307,418
2011-10-18 2011-10-14 3.643 341,299 +9,991 0.03% 1,243,356
2011-10-13 2011-10-11 3.403 331,308 -9,991 0.03% 1,127,379
2011-10-10 2011-10-06 3.022 341,299 +4,996 0.03% 1,031,575
2011-10-07 2011-10-04 2.882 336,303 -500 0.03% 969,354
2011-10-06 2011-10-03 2.862 336,803 +355 0.03% 964,053
2011-10-03 2011-09-28 3.403 336,448 -500 0.03% 1,145,031
2011-09-30 2011-09-27 3.424 336,948 +4,308 0.03% 1,153,559
2011-09-28 2011-09-26 3.241 332,640 +9,872 0.03% 1,078,163
2011-09-26 2011-09-22 3.606 322,768 +9,873 0.03% 1,163,860
2011-09-22 2011-09-20 3.991 312,895 +14,809 0.02% 1,248,691
2011-09-07 2011-09-05 4.497 298,086 -19,745 0.02% 1,340,555
2011-08-25 2011-08-23 4.680 317,831 -8,886 0.03% 1,487,299
2011-08-24 2011-08-22 4.538 326,717 +8,886 0.03% 1,482,552
2011-08-22 2011-08-18 4.983 317,831 +21 0.03% 1,583,877
2011-08-18 2011-08-16 4.902 317,810 +176 0.03% 1,558,020
2011-08-12 2011-08-10 4.720 317,634 -29,619 0.03% 1,499,247
2011-08-11 2011-08-09 4.740 347,253 +83 0.03% 1,646,084
2011-08-10 2011-08-08 5.085 347,170 -151 0.03% 1,765,249
2011-08-09 2011-08-05 5.267 347,321 +6,417 0.03% 1,829,340
2011-07-15 2011-07-13 5.591 340,904 -80 0.03% 1,906,037
2011-06-27 2011-06-23 5.490 340,984 -148,092 0.03% 1,871,947
2011-06-24 2011-06-22 5.449 489,076 -61,705 0.04% 2,665,132
2011-06-22 2011-06-20 5.490 550,781 +74,046 0.04% 3,023,698
2011-06-17 2011-06-15 6.017 476,735 +42,946 0.04% 2,868,294
2011-06-16 2011-06-14 6.118 433,789 -493 0.03% 2,653,845
2011-06-15 2011-06-13 6.158 434,282 +148,092 0.03% 2,674,457
2011-06-14 2011-06-10 6.037 286,190 +49,817 0.02% 1,727,670
2011-06-10 2011-06-08 6.118 236,373 +796 0.02% 1,446,170
2011-06-09 2011-06-07 6.260 235,577 -257,796 0.02% 1,474,818
2011-06-03 2011-06-01 6.423 493,373 -5,904 0.04% 3,168,964
2011-06-02 2011-05-31 6.240 499,277 -6,396 0.04% 3,115,551
2011-05-25 2011-05-23 6.098 505,673 +16,236 0.04% 3,083,514
2011-05-24 2011-05-20 6.199 489,437 +5,903 0.04% 3,034,251
2011-05-23 2011-05-19 6.342 483,534 -4,919 0.04% 3,066,454
2011-05-20 2011-05-18 6.301 488,453 +4,919 0.04% 3,077,793
2011-05-19 2011-05-17 6.301 483,534 -49,197 0.04% 3,046,798
2011-05-16 2011-05-12 6.301 532,731 -73,797 0.04% 3,356,793
2011-04-27 2011-04-21 6.586 606,528 -492 0.05% 3,994,393
2011-04-04 2011-03-31 6.301 607,020 +73,797 0.05% 3,824,896
2011-04-01 2011-03-30 6.403 533,223 +170 0.04% 3,414,085
2011-03-31 2011-03-29 6.301 533,053 +22,190 0.04% 3,358,822
2011-03-29 2011-03-25 6.667 510,863 +4,919 0.04% 3,405,910
2011-03-25 2011-03-23 6.891 505,944 -492 0.04% 3,486,238
2011-03-24 2011-03-22 6.850 506,436 +268 0.04% 3,469,040
2011-03-18 2011-03-16 6.809 506,168 -49,198 0.04% 3,446,628
2011-03-17 2011-03-15 6.504 555,366 +49,404 0.04% 3,612,303
2011-03-11 2011-03-09 7.073 505,962 +189 0.04% 3,578,920
2011-03-09 2011-03-07 6.992 505,773 +5 0.04% 3,536,462
2011-03-07 2011-03-03 7.013 505,768 +24,598 0.04% 3,546,707
2011-03-03 2011-03-01 7.094 481,170 -14,759 0.04% 3,413,335
2011-03-02 2011-02-28 6.931 495,929 +9,840 0.04% 3,437,390
2011-03-01 2011-02-25 6.870 486,089 +9,839 0.04% 3,339,546
2011-02-28 2011-02-24 6.769 476,250 +19,679 0.04% 3,223,548
2011-02-24 2011-02-22 7.073 456,571 -2,460 0.04% 3,229,553
2011-02-18 2011-02-16 7.399 459,031 -9,839 0.04% 3,396,239
2011-02-17 2011-02-15 7.358 468,870 +9,839 0.04% 3,449,975
2011-02-16 2011-02-14 7.460 459,031 -10,823 0.04% 3,424,230
2011-02-15 2011-02-11 7.155 469,854 +34,438 0.04% 3,361,712
2011-02-14 2011-02-10 7.317 435,416 +176 0.03% 3,186,117
2011-02-11 2011-02-09 7.378 435,240 +216,470 0.03% 3,211,370
2011-02-10 2011-02-08 7.765 218,770 +638 0.02% 1,698,658
2011-02-08 2011-02-02 7.927 218,132 -32,523 0.02% 1,729,175
2011-02-07 2011-01-31 7.155 250,655 -12,043 0.02% 1,793,387
2011-01-31 2011-01-27 6.931 262,698 -922 0.02% 1,820,816
2011-01-28 2011-01-26 6.931 263,620 -79,881 0.02% 1,827,206
2011-01-27 2011-01-25 6.484 343,501 +51,256 0.03% 2,227,274
2011-01-21 2011-01-19 6.769 292,245 -14,760 0.02% 1,978,091
2011-01-20 2011-01-18 6.586 307,005 -492 0.02% 2,021,833
2011-01-19 2011-01-17 6.606 307,497 +10,149 0.02% 2,031,324
2011-01-13 2011-01-11 6.687 297,348 -14,513 0.02% 1,988,455
2011-01-10 2011-01-06 6.464 311,861 -4,920 0.02% 2,015,780
2011-01-07 2011-01-05 6.545 316,781 -9,840 0.03% 2,073,337
2011-01-06 2011-01-04 6.423 326,621 -96,427 0.03% 2,097,906
2010-12-20 2010-12-16 5.773 423,048 +49,197 0.03% 2,442,097
2010-12-17 2010-12-15 5.854 373,851 +9,840 0.03% 2,188,497
2010-12-10 2010-12-08 5.956 364,011 -492 0.03% 2,167,889
2010-12-07 2010-12-03 6.037 364,503 +47,230 0.03% 2,200,455
2010-12-06 2010-12-02 6.118 317,273 +431 0.03% 1,941,129
2010-12-02 2010-11-30 5.956 316,842 +4,920 0.03% 1,886,971
2010-12-01 2010-11-29 5.935 311,922 -984 0.02% 1,851,330
2010-11-30 2010-11-26 5.813 312,906 +10,824 0.02% 1,819,009
2010-11-29 2010-11-25 5.874 302,082 -492 0.02% 1,774,506
2010-11-26 2010-11-24 5.874 302,574 +433 0.02% 1,777,397
2010-11-25 2010-11-23 5.996 302,141 +9,840 0.02% 1,811,701
2010-11-24 2010-11-22 6.199 292,301 +4,920 0.02% 1,812,112
2010-11-23 2010-11-19 6.382 287,381 +14,759 0.02% 1,834,183
2010-11-22 2010-11-18 6.545 272,622 -7,380 0.02% 1,784,316
2010-11-19 2010-11-17 6.382 280,002 -9,839 0.02% 1,787,087
2010-11-18 2010-11-16 6.484 289,841 +24,107 0.02% 1,879,340
2010-11-17 2010-11-15 6.504 265,734 +14,759 0.02% 1,728,431
2010-11-15 2010-11-11 7.033 250,975 +61 0.02% 1,765,068
2010-11-12 2010-11-10 7.114 250,914 -25,721 0.02% 1,785,040
2010-11-11 2010-11-09 7.134 276,635 -15,439 0.02% 1,973,645
2010-11-10 2010-11-08 6.850 292,074 +24,599 0.02% 2,000,680
2010-11-09 2010-11-05 6.626 267,475 -24,760 0.02% 1,772,375
2010-11-08 2010-11-04 6.626 292,235 +110 0.02% 1,936,443
2010-11-05 2010-11-03 6.525 292,125 -29,651 0.02% 1,906,025
2010-11-04 2010-11-02 6.321 321,776 -14,760 0.03% 2,034,084
2010-11-03 2010-11-01 6.179 336,536 -9,530 0.03% 2,079,505
2010-10-28 2010-10-26 6.037 346,066 +221 0.03% 2,089,153
2010-10-27 2010-10-25 6.057 345,845 +15,251 0.03% 2,094,849
2010-10-26 2010-10-22 5.976 330,594 +82 0.03% 1,975,592
2010-10-25 2010-10-21 6.037 330,512 -492 0.03% 1,995,256
2010-10-22 2010-10-20 5.956 331,004 +15,113 0.03% 1,971,314
2010-10-21 2010-10-19 6.098 315,891 -85 0.03% 1,926,253
2010-10-20 2010-10-18 6.078 315,976 +13,775 0.03% 1,920,349
2010-10-19 2010-10-15 6.159 302,201 -8,951 0.02% 1,861,202
2010-10-18 2010-10-14 6.199 311,152 -14,657 0.02% 1,928,978
2010-10-15 2010-10-13 6.057 325,809 +14,760 0.03% 1,973,487
2010-10-14 2010-10-12 6.281 311,049 +19,679 0.02% 1,953,629
2010-10-13 2010-10-11 6.321 291,370 +4,217 0.02% 1,841,875
2010-10-12 2010-10-08 6.403 287,153 +434 0.02% 1,838,564
2010-10-11 2010-10-07 6.464 286,719 -628 0.02% 1,853,269
2010-10-08 2010-10-06 6.423 287,347 +788 0.02% 1,845,647
2010-10-07 2010-10-05 6.342 286,559 -492 0.02% 1,817,287
2010-10-06 2010-10-04 6.464 287,051 -40,172 0.02% 1,855,415
2010-10-05 2010-09-30 6.240 327,223 -390 0.03% 2,041,912
2010-10-04 2010-09-29 6.281 327,613 +5,126 0.03% 2,057,664
2010-09-30 2010-09-28 6.261 322,487 +3,571 0.03% 2,018,935
2010-09-29 2010-09-27 6.566 318,916 -55,558 0.03% 2,094,132
2010-09-28 2010-09-24 6.281 374,474 -10,093 0.03% 2,352,037
2010-09-27 2010-09-22 6.199 384,567 +10,218 0.03% 2,384,061
2010-09-24 2010-09-21 6.281 374,349 -43,929 0.03% 2,351,252
2010-09-22 2010-09-20 6.138 418,278 -6,865 0.03% 2,567,458
2010-09-21 2010-09-17 6.077 425,143 -44,910 0.03% 2,583,587
2010-09-20 2010-09-16 5.975 470,053 -107,513 0.04% 2,808,577
2010-09-17 2010-09-15 5.853 577,566 +72 0.05% 3,380,301
2010-09-16 2010-09-14 5.812 577,494 -38,952 0.05% 3,356,326
2010-09-15 2010-09-13 5.567 616,446 -9,808 0.05% 3,431,860
2010-09-14 2010-09-10 5.506 626,254 +17,163 0.05% 3,448,150
2010-09-13 2010-09-09 5.547 609,091 +12,260 0.05% 3,378,492
2010-09-10 2010-09-08 5.669 596,831 +8,826 0.05% 3,383,514
2010-09-09 2010-09-07 5.628 588,005 -490 0.05% 3,309,497
2010-09-08 2010-09-06 5.486 588,495 -4,904 0.05% 3,228,248
2010-09-07 2010-09-03 5.322 593,399 -28,967 0.05% 3,158,342
2010-09-03 2010-09-01 5.180 622,366 +14,712 0.05% 3,223,676
2010-09-01 2010-08-30 5.282 607,654 +4,903 0.05% 3,209,430
2010-08-31 2010-08-27 5.261 602,751 -490 0.05% 3,171,243
2010-08-30 2010-08-26 5.343 603,241 +332 0.05% 3,223,027
2010-08-26 2010-08-24 5.424 602,909 -6,865 0.05% 3,270,433
2010-08-25 2010-08-23 5.526 609,774 +13,730 0.05% 3,369,846
2010-08-24 2010-08-20 5.690 596,044 +14,712 0.05% 3,391,208
2010-08-20 2010-08-18 5.526 581,332 +196 0.05% 3,212,664
2010-08-17 2010-08-13 5.588 581,136 +103 0.05% 3,247,134
2010-08-16 2010-08-12 5.628 581,033 -491 0.05% 3,270,256
2010-08-13 2010-08-11 5.567 581,524 +39,150 0.05% 3,237,443
2010-08-12 2010-08-10 5.690 542,374 +24,519 0.04% 3,085,851
2010-08-11 2010-08-09 5.812 517,855 -9,497 0.04% 3,009,712
2010-08-10 2010-08-06 5.690 527,352 -10,583 0.04% 3,000,383
2010-08-09 2010-08-05 5.669 537,935 +34,351 0.04% 3,049,625
2010-08-06 2010-08-04 5.791 503,584 -3,986 0.04% 2,916,501
2010-08-05 2010-08-03 5.669 507,570 +70,819 0.04% 2,877,482
2010-08-04 2010-08-02 5.914 436,751 +9,075 0.03% 2,582,877
2010-08-03 2010-07-30 5.853 427,676 +50 0.03% 2,503,045
2010-08-02 2010-07-29 5.893 427,626 -45,641 0.03% 2,520,193
2010-07-30 2010-07-28 5.628 473,267 -490 0.04% 2,663,711
2010-07-29 2010-07-27 5.649 473,757 -183 0.04% 2,676,130
2010-07-28 2010-07-26 5.669 473,940 +621 0.04% 2,686,829
2010-07-27 2010-07-23 5.628 473,319 -7,356 0.04% 2,664,004
2010-07-26 2010-07-22 5.486 480,675 -18,144 0.04% 2,636,791
2010-07-23 2010-07-21 5.261 498,819 +6,866 0.04% 2,624,427
2010-07-22 2010-07-20 5.363 491,953 -3,923 0.04% 2,638,464
2010-07-19 2010-07-15 5.200 495,876 +2,452 0.04% 2,578,607
2010-07-16 2010-07-14 5.363 493,424 -53,942 0.04% 2,646,354
2010-07-15 2010-07-13 5.261 547,366 +32,142 0.05% 2,879,847
2010-07-14 2010-07-12 5.241 515,224 -9,808 0.04% 2,700,232
2010-07-13 2010-07-09 5.098 525,032 -19,592 0.04% 2,676,687
2010-07-08 2010-07-06 4.935 544,624 +7,846 0.04% 2,687,720
2010-07-07 2010-07-05 4.915 536,778 +7,356 0.04% 2,638,053
2010-07-06 2010-07-02 4.894 529,422 -491 0.04% 2,591,105
2010-07-05 2010-06-30 4.955 529,913 +19,904 0.04% 2,625,927
2010-07-02 2010-06-29 4.976 510,009 +9,808 0.04% 2,537,696
2010-06-30 2010-06-28 5.098 500,201 +41 0.04% 2,550,095
2010-06-29 2010-06-25 5.037 500,160 -19,615 0.04% 2,519,288
2010-06-24 2010-06-22 5.241 519,775 +39 0.04% 2,724,083
2010-06-23 2010-06-21 5.302 519,736 -9,807 0.04% 2,755,675
2010-06-22 2010-06-18 5.037 529,543 -2,452 0.04% 2,667,289
2010-06-17 2010-06-14 4.915 531,995 +39,230 0.04% 2,614,547
2010-06-15 2010-06-11 4.874 492,765 +4,904 0.04% 2,401,649
2010-06-14 2010-06-10 4.853 487,861 +9,807 0.04% 2,367,799
2010-06-11 2010-06-09 5.290 478,054 +29,423 0.04% 2,529,004
2010-06-10 2010-06-08 5.290 448,631 +83,912 0.04% 2,373,351
2010-06-08 2010-06-04 5.269 364,719 +7,061 0.03% 1,921,690
2010-06-02 2010-05-31 5.226 357,658 +7,060 0.03% 1,869,289
2010-05-31 2010-05-27 5.099 350,598 -58,835 0.03% 1,787,697
2010-05-27 2010-05-25 4.929 409,433 +237 0.04% 2,018,107
2010-05-24 2010-05-19 5.184 409,196 +4,707 0.04% 2,121,263
2010-05-20 2010-05-18 5.333 404,489 +23,534 0.03% 2,157,018
2010-05-19 2010-05-17 5.375 380,955 +16,474 0.03% 2,047,705
2010-05-11 2010-05-07 5.503 364,481 +9,414 0.03% 2,005,617
2010-05-10 2010-05-06 5.609 355,067 +37,654 0.03% 1,991,533
2010-05-07 2010-05-05 5.821 317,413 +14,121 0.03% 1,847,773
2010-05-06 2010-05-04 5.949 303,292 -47,068 0.03% 1,804,232
2010-05-04 2010-04-30 6.034 350,360 -9,414 0.03% 2,114,006
2010-04-29 2010-04-27 5.906 359,774 +16,474 0.03% 2,124,946
2010-04-26 2010-04-22 5.906 343,300 +47,068 0.03% 2,027,645
2010-04-23 2010-04-21 5.949 296,232 +16,490 0.03% 1,762,233
2010-04-22 2010-04-20 6.119 279,742 +8,943 0.02% 1,711,683
2010-04-21 2010-04-19 5.991 270,799 +80,251 0.02% 1,622,443
2010-04-20 2010-04-16 6.310 190,548 +40,478 0.02% 1,202,359
2010-04-19 2010-04-15 6.544 150,070 +2,354 0.01% 982,014
2010-04-16 2010-04-14 6.692 147,716 -101,178 0.01% 988,579
2010-04-15 2010-04-13 6.310 248,894 +61,189 0.02% 1,570,523
2010-04-09 2010-04-07 6.395 187,705 +4,719 0.02% 1,200,371
2010-04-01 2010-03-30 6.246 182,986 +17 0.02% 1,142,980
2010-03-31 2010-03-29 6.183 182,969 +212 0.02% 1,131,211
2010-03-25 2010-03-23 5.928 182,757 -4,707 0.02% 1,083,307
2010-03-24 2010-03-22 6.034 187,464 -9,413 0.02% 1,131,122
2010-03-23 2010-03-19 6.161 196,877 +19 0.02% 1,213,015
2010-03-22 2010-03-18 6.055 196,858 -23,534 0.02% 1,191,986
2010-03-19 2010-03-17 5.949 220,392 -4,707 0.02% 1,311,074
2010-03-18 2010-03-16 5.588 225,099 +9,414 0.02% 1,257,774
2010-03-17 2010-03-15 5.673 215,685 +9,413 0.02% 1,223,501
2010-03-05 2010-03-03 5.843 206,272 +4,707 0.02% 1,205,164
2010-03-02 2010-02-26 5.694 201,565 +28,241 0.02% 1,147,686
2010-02-22 2010-02-18 5.566 173,324 -4,707 0.01% 964,791
2010-02-18 2010-02-12 5.588 178,031 -4,682 0.02% 994,775
2010-02-17 2010-02-11 5.248 182,713 +9,413 0.02% 958,826
2010-02-12 2010-02-10 5.141 173,300 +4,707 0.01% 891,020
2010-02-11 2010-02-09 5.120 168,593 -9,413 0.01% 863,237
2010-02-10 2010-02-08 5.014 178,006 +20 0.02% 892,524
2010-01-26 2010-01-22 5.970 177,986 +43 0.02% 1,062,589
2010-01-19 2010-01-15 6.586 177,943 -2,407 0.02% 1,171,968
2010-01-18 2010-01-14 6.586 180,350 -7,060 0.02% 1,187,821
2010-01-13 2010-01-11 6.820 187,410 +77 0.02% 1,278,118
2010-01-12 2010-01-08 6.692 187,333 -471 0.02% 1,253,713
2010-01-11 2010-01-07 6.969 187,804 -30,552 0.02% 1,308,736
2010-01-08 2010-01-06 6.459 218,356 -20,152 0.02% 1,410,302
2010-01-07 2010-01-05 6.119 238,508 +165 0.02% 1,459,381
2010-01-06 2010-01-04 6.161 238,343 -4,706 0.02% 1,468,499
2010-01-05 2009-12-31 6.140 243,049 -12,709 0.02% 1,492,330
2009-12-30 2009-12-28 6.034 255,758 +4,707 0.02% 1,543,195
2009-12-29 2009-12-24 6.140 251,051 -14,120 0.02% 1,541,463
2009-12-23 2009-12-21 5.928 265,171 -4,707 0.02% 1,571,823
2009-12-22 2009-12-18 6.055 269,878 -4,707 0.02% 1,634,126
2009-12-21 2009-12-17 6.204 274,585 -23,534 0.02% 1,703,464
2009-12-18 2009-12-16 6.098 298,119 -14,120 0.03% 1,817,795
2009-12-17 2009-12-15 6.161 312,239 -18,828 0.03% 1,923,793
2009-12-15 2009-12-11 5.970 331,067 +43 0.03% 1,976,494
2009-12-14 2009-12-10 5.991 331,024 -9,414 0.03% 1,983,270
2009-12-11 2009-12-09 5.970 340,438 +42 0.03% 2,032,440
2009-12-08 2009-12-04 6.119 340,396 +9 0.03% 2,082,813
2009-12-07 2009-12-03 6.098 340,387 +85 0.03% 2,075,526
2009-12-02 2009-11-30 5.885 340,302 -242 0.03% 2,002,708
2009-11-30 2009-11-26 5.949 340,544 +89 0.03% 2,025,837
2009-11-27 2009-11-25 5.991 340,455 +14,121 0.03% 2,039,774
2009-11-26 2009-11-24 5.991 326,334 -14,121 0.03% 1,955,171
2009-11-25 2009-11-23 6.098 340,455 +14,121 0.03% 2,075,941
2009-11-24 2009-11-20 6.119 326,334 -23,535 0.03% 1,996,770
2009-11-23 2009-11-19 6.098 349,869 +4,237 0.03% 2,133,343
2009-11-20 2009-11-18 5.991 345,632 -57,732 0.03% 2,070,791
2009-11-19 2009-11-17 5.630 403,364 +43 0.03% 2,270,996
2009-11-17 2009-11-13 5.651 403,321 +122 0.03% 2,279,322
2009-11-11 2009-11-09 5.609 403,199 +85 0.03% 2,261,500
2009-11-10 2009-11-06 5.524 403,114 +4,707 0.03% 2,226,766
2009-11-04 2009-11-02 5.588 398,407 +128 0.03% 2,226,158
2009-10-28 2009-10-23 6.034 398,279 -4,707 0.03% 2,403,140
2009-10-22 2009-10-20 5.885 402,986 -7,018 0.03% 2,371,609
2009-10-19 2009-10-15 5.545 410,004 +7,081 0.04% 2,273,536
2009-10-16 2009-10-14 5.609 402,923 -273 0.03% 2,259,952
2009-10-14 2009-10-12 5.609 403,196 -4,643 0.03% 2,261,484
2009-10-13 2009-10-09 5.630 407,839 +7,068 0.04% 2,296,191
2009-10-09 2009-10-07 5.566 400,771 +7,060 0.03% 2,230,853
2009-10-07 2009-10-05 5.163 393,711 -162,552 0.03% 2,032,624
2009-10-06 2009-10-02 5.163 556,263 +167,316 0.05% 2,871,837
2009-10-05 2009-09-30 5.396 388,947 +7,060 0.03% 2,098,927
2009-09-30 2009-09-28 5.439 381,887 +1,505 0.03% 2,076,900
2009-09-29 2009-09-25 5.844 380,382 +7,033 0.03% 2,222,854
2009-09-28 2009-09-24 5.758 373,349 +36,573 0.03% 2,149,905
2009-09-25 2009-09-23 5.844 336,776 +26,726 0.03% 1,968,032
2009-09-24 2009-09-22 6.036 310,050 +9,143 0.03% 1,871,366
2009-09-23 2009-09-21 6.078 300,907 +42,199 0.03% 1,829,016
2009-09-22 2009-09-18 5.950 258,708 -32,801 0.02% 1,539,411
2009-09-18 2009-09-16 6.014 291,509 +31,997 0.03% 1,753,241
2009-09-16 2009-09-14 5.844 259,512 -9,378 0.02% 1,516,521
2009-09-15 2009-09-11 5.694 268,890 +46,888 0.02% 1,531,180
2009-09-14 2009-09-10 6.036 222,002 -18,755 0.02% 1,339,935
2009-09-11 2009-09-09 6.164 240,757 -72,587 0.02% 1,483,943
2009-09-03 2009-09-01 4.820 313,344 -2,344 0.03% 1,510,325
2009-09-02 2009-08-31 4.521 315,688 +2,363 0.03% 1,427,363
2009-09-01 2009-08-28 4.628 313,325 +24,381 0.03% 1,450,091
2009-08-31 2009-08-27 4.884 288,944 +35,166 0.02% 1,411,203
2009-08-28 2009-08-26 5.311 253,778 +9,451 0.02% 1,347,702
2009-08-27 2009-08-25 5.460 244,327 -2,344 0.02% 1,333,988
2009-08-26 2009-08-24 5.566 246,671 +6,564 0.02% 1,373,090
2009-08-25 2009-08-21 5.417 240,107 +43 0.02% 1,300,706
2009-08-24 2009-08-20 5.481 240,064 +2,723 0.02% 1,315,833
2009-08-21 2009-08-19 5.481 237,341 +4,689 0.02% 1,300,907
2009-08-18 2009-08-14 5.950 232,652 +6,095 0.02% 1,384,368
2009-08-14 2009-08-12 5.737 226,557 +14,067 0.02% 1,299,781
2009-08-13 2009-08-11 6.057 212,490 +28,132 0.02% 1,287,056
2009-08-12 2009-08-10 6.334 184,358 +28,152 0.02% 1,167,774
2009-08-10 2009-08-06 6.739 156,206 +21 0.01% 1,052,750
2009-08-07 2009-08-05 6.782 156,185 +1,906 0.01% 1,059,271
2009-08-06 2009-08-04 7.145 154,279 +25 0.01% 1,102,280
2009-08-05 2009-08-03 7.209 154,254 +2,021 0.01% 1,111,971
2009-08-04 2009-07-31 6.803 152,233 -46,725 0.01% 1,035,714
2009-08-03 2009-07-30 6.292 198,958 +154 0.02% 1,251,768
2009-07-31 2009-07-29 6.398 198,804 -4,667 0.02% 1,271,999
2009-07-30 2009-07-28 6.505 203,471 +37,594 0.02% 1,323,557
2009-07-29 2009-07-27 6.398 165,877 +14,077 0.01% 1,061,324
2009-07-28 2009-07-24 6.313 151,800 +20 0.01% 958,305
2009-07-27 2009-07-23 6.377 151,780 -367 0.01% 967,890
2009-07-24 2009-07-22 6.249 152,147 +19,027 0.01% 950,761
2009-07-23 2009-07-21 6.526 133,120 +423 0.01% 868,771
2009-07-22 2009-07-20 6.526 132,697 -468 0.01% 866,010
2009-07-21 2009-07-17 6.462 133,165 +82 0.01% 860,544
2009-07-20 2009-07-16 6.377 133,083 +244 0.01% 848,661
2009-07-17 2009-07-15 6.398 132,839 +42 0.01% 849,938
2009-07-13 2009-07-09 6.420 132,797 -9,377 0.01% 852,502
2009-07-10 2009-07-08 6.270 142,174 +2,344 0.01% 891,473
2009-07-07 2009-07-03 6.356 139,830 -9,771 0.01% 888,704
2009-07-06 2009-07-02 6.441 149,601 -20,995 0.01% 963,567
2009-07-03 2009-06-30 6.036 170,596 -4,596 0.01% 1,029,664
2009-07-02 2009-06-29 5.950 175,192 -35,957 0.02% 1,042,459
2009-06-30 2009-06-26 5.353 211,149 +5,626 0.02% 1,130,325
2009-06-29 2009-06-25 5.311 205,523 -4,646 0.02% 1,091,441
2009-06-26 2009-06-24 5.161 210,169 -9,378 0.02% 1,084,737
2009-06-25 2009-06-23 5.140 219,547 +9,378 0.02% 1,128,457
2009-06-24 2009-06-22 5.289 210,169 +18,755 0.02% 1,111,631
2009-06-23 2009-06-19 5.396 191,414 -23,423 0.02% 1,032,844
2009-06-22 2009-06-18 5.204 214,837 +18,755 0.02% 1,117,994
2009-06-19 2009-06-17 5.289 196,082 -5,157 0.02% 1,037,122
2009-06-18 2009-06-16 4.948 201,239 +18,755 0.02% 995,728
2009-06-17 2009-06-15 5.076 182,484 +42 0.02% 926,280
2009-06-16 2009-06-12 5.289 182,442 +145 0.02% 964,977
2009-06-15 2009-06-11 5.247 182,297 -28,133 0.02% 956,434
2009-06-09 2009-06-05 5.439 210,430 +28,133 0.02% 1,144,427
2009-06-08 2009-06-04 5.609 182,297 -18,755 0.02% 1,022,529
2009-06-05 2009-06-03 5.460 201,052 -28,049 0.02% 1,097,713
2009-06-03 2009-06-01 5.353 229,101 -426 0.02% 1,226,425
2009-06-02 2009-05-29 5.289 229,527 +469 0.02% 1,214,020
2009-05-29 2009-05-26 4.671 229,058 -28,052 0.02% 1,069,868
2009-05-27 2009-05-25 3.775 257,110 -14,518 0.02% 970,583
2009-05-25 2009-05-21 3.626 271,628 +1,826 0.02% 985,013
2009-05-22 2009-05-20 3.712 269,802 -9,229 0.02% 1,001,548
2009-05-21 2009-05-19 3.841 279,031 -23,289 0.02% 1,071,732
2009-05-20 2009-05-18 3.562 302,320 -9,092 0.03% 1,076,851
2009-05-19 2009-05-15 3.455 311,412 -83,886 0.03% 1,075,825
2009-05-15 2009-05-13 3.004 395,298 +9,320 0.03% 1,187,499
2009-05-12 2009-05-08 3.219 385,978 -70,371 0.03% 1,242,323
2009-05-08 2009-05-06 3.047 456,349 +13,981 0.04% 1,390,484
2009-05-07 2009-05-05 2.897 442,368 +337 0.04% 1,281,439
2009-05-06 2009-05-04 2.832 442,031 +13,981 0.04% 1,252,008
2009-04-30 2009-04-28 2.360 428,050 -18,641 0.04% 1,010,340
2009-04-29 2009-04-27 2.511 446,691 +9,320 0.04% 1,121,434
2009-04-24 2009-04-22 2.639 437,371 -23,301 0.04% 1,154,345
2009-04-23 2009-04-21 2.682 460,672 +4,660 0.04% 1,235,613
2009-04-21 2009-04-17 2.832 456,012 -65,245 0.04% 1,291,608
2009-04-17 2009-04-15 2.704 521,257 +18,641 0.05% 1,409,299
2009-04-16 2009-04-14 2.682 502,616 -18,641 0.04% 1,348,115
2009-04-15 2009-04-09 2.575 521,257 -4,660 0.05% 1,342,189
2009-04-08 2009-04-06 2.639 525,917 +4,681 0.05% 1,388,043
2009-04-07 2009-04-03 2.725 521,236 -18,642 0.05% 1,420,426
2009-04-06 2009-04-02 2.511 539,878 -9,320 0.05% 1,355,383
2009-04-03 2009-04-01 2.275 549,198 +9,320 0.05% 1,249,152
2009-04-02 2009-03-31 2.210 539,878 -466 0.05% 1,193,200
2009-03-31 2009-03-27 2.446 540,344 +19,839 0.05% 1,321,770
2009-03-30 2009-03-26 2.403 520,505 +421 0.05% 1,250,903
2009-03-27 2009-03-25 2.296 520,084 +84 0.05% 1,194,092
2009-03-26 2009-03-24 2.339 520,000 -41,943 0.05% 1,216,215
2009-03-25 2009-03-23 2.189 561,943 -55,924 0.05% 1,229,909
2009-03-24 2009-03-20 2.060 617,867 +123,033 0.05% 1,272,761
2009-03-23 2009-03-19 2.146 494,834 +16,778 0.04% 1,061,794
2009-03-20 2009-03-18 2.124 478,056 +62 0.04% 1,015,534
2009-03-17 2009-03-13 1.974 477,994 -4,660 0.04% 943,606
2009-03-16 2009-03-12 1.910 482,654 +4,660 0.04% 921,736
2009-03-13 2009-03-11 1.910 477,994 +42 0.04% 912,836
2009-03-10 2009-03-06 1.974 477,952 -10,718 0.04% 943,523
2009-03-09 2009-03-05 1.996 488,670 +10,718 0.04% 975,167
2009-03-06 2009-03-04 1.974 477,952 -466 0.04% 943,523
2009-03-05 2009-03-03 1.888 478,418 +340 0.04% 903,381
2009-03-02 2009-02-26 2.017 478,078 +23,301 0.04% 964,289
2009-02-25 2009-02-23 2.103 454,777 +2,331 0.04% 956,324
2009-02-23 2009-02-19 2.081 452,446 +4,660 0.04% 941,714
2009-02-19 2009-02-17 2.146 447,786 +29 0.04% 960,840
2009-02-16 2009-02-12 2.189 447,757 +19,574 0.04% 979,993
2009-02-11 2009-02-09 2.189 428,183 +23,302 0.04% 937,152
2009-02-06 2009-02-04 2.124 404,881 +4,660 0.04% 860,088
2009-02-04 2009-02-02 2.146 400,221 +23,302 0.03% 858,777
2009-02-02 2009-01-29 2.232 376,919 -1,398 0.03% 841,128
2009-01-30 2009-01-23 2.232 378,317 +23,302 0.03% 844,247
2009-01-20 2009-01-16 2.403 355,015 +39,613 0.03% 853,189
2009-01-19 2009-01-15 2.446 315,402 +4,660 0.03% 771,525
2009-01-14 2009-01-12 2.446 310,742 +23,302 0.03% 760,126
2009-01-13 2009-01-09 2.639 287,440 +18,641 0.02% 758,635
2009-01-12 2009-01-08 2.661 268,799 +45,206 0.02% 715,204
2009-01-09 2009-01-07 2.832 223,593 +64,313 0.02% 633,305
2009-01-08 2009-01-06 2.918 159,280 -9,317 0.01% 464,816
2009-01-07 2009-01-05 2.747 168,597 +36,351 0.01% 463,063
2009-01-06 2009-01-02 2.682 132,246 +127 0.01% 354,710
2009-01-05 2008-12-31 2.704 132,119 +21 0.01% 357,204
2008-12-30 2008-12-24 2.639 132,098 +23,301 0.01% 348,644
2008-12-23 2008-12-19 2.725 108,797 -18,641 0.01% 296,484
2008-12-22 2008-12-18 2.789 127,438 +19 0.01% 355,486
2008-12-19 2008-12-17 2.446 127,419 -4,661 0.01% 311,688
2008-12-15 2008-12-11 2.553 132,080 -6,990 0.01% 337,260
2008-12-12 2008-12-10 2.511 139,070 -27,962 0.01% 349,140
2008-12-11 2008-12-09 2.189 167,032 -466 0.01% 365,578
2008-12-10 2008-12-08 2.146 167,498 -38,502 0.01% 359,410
2008-12-09 2008-12-05 2.038 206,000 -34,952 0.02% 419,925
2008-12-08 2008-12-04 1.953 240,952 +79 0.02% 470,492
2008-12-04 2008-12-02 1.867 240,873 +23,344 0.02% 449,664
2008-12-02 2008-11-28 1.867 217,529 +17,710 0.02% 406,085
2008-11-27 2008-11-25 1.802 199,819 -16,312 0.02% 360,161
2008-11-14 2008-11-12 2.103 216,131 -466 0.02% 454,489
2008-11-13 2008-11-11 1.931 216,597 +28,354 0.02% 418,288
2008-11-06 2008-11-04 1.974 188,243 +25,593 0.02% 371,610
2008-11-05 2008-11-03 1.996 162,650 +58,339 0.01% 324,577
2008-11-04 2008-10-31 1.996 104,311 +93 0.01% 208,158
2008-10-24 2008-10-22 2.275 104,218 -4,660 0.01% 237,044
2008-10-13 2008-10-09 2.983 108,878 -441 0.01% 324,740
2008-10-10 2008-10-08 3.026 109,319 +337 0.01% 330,747
2008-10-03 2008-09-30 3.669 108,982 +230 0.01% 399,895
2008-10-02 2008-09-29 3.842 108,752 +640 0.01% 417,830
2008-09-26 2008-09-24 4.166 108,112 +4 0.01% 450,375
2008-09-24 2008-09-22 4.274 108,108 +42 0.01% 462,025
2008-09-23 2008-09-19 4.187 108,066 -464 0.01% 452,516
2008-09-22 2008-09-18 4.101 108,530 +536 0.01% 445,088
2008-09-17 2008-09-12 4.511 107,994 -463 0.01% 487,179
2008-09-16 2008-09-11 4.252 108,457 +356 0.01% 461,176
2008-09-02 2008-08-29 5.180 108,101 +20 0.01% 559,994
2008-08-25 2008-08-20 5.159 108,081 +9 0.01% 557,558
2008-08-19 2008-08-15 5.288 108,072 +4,633 0.01% 571,508
2008-08-05 2008-08-01 6.303 103,439 +18 0.01% 651,943
2008-07-24 2008-07-22 6.670 103,421 -463 0.01% 689,779
2008-07-23 2008-07-21 6.713 103,884 +248 0.01% 697,352
2008-07-22 2008-07-18 6.454 103,636 +95 0.01% 668,844
2008-07-15 2008-07-11 6.799 103,541 +2,358 0.01% 703,989
2008-07-14 2008-07-10 6.734 101,183 +88 0.01% 681,404
2008-06-19 2008-06-17 8.073 101,095 +33 0.01% 816,101
2008-06-17 2008-06-13 8.029 101,062 -254 0.01% 811,472
2008-06-11 2008-06-06 8.742 101,316 -4,633 0.01% 885,678
2008-06-06 2008-06-04 8.979 105,949 -4,591 0.01% 951,334
2008-06-05 2008-06-03 8.742 110,540 +4,633 0.01% 966,312
2008-06-03 2008-05-30 7.986 105,907 +4,633 0.01% 845,803
2008-06-02 2008-05-29 7.986 101,274 +41 0.01% 808,802
2008-05-30 2008-05-28 8.224 101,233 -4,633 0.01% 832,511
2008-05-29 2008-05-27 7.943 105,866 -4,633 0.01% 840,905
2008-05-23 2008-05-21 7.663 110,499 -22,238 0.01% 846,700
2008-05-22 2008-05-20 7.619 132,737 -9,266 0.01% 1,011,369
2008-05-21 2008-05-19 7.684 142,003 +25 0.01% 1,091,165
2008-05-20 2008-05-16 7.836 141,978 +24,555 0.01% 1,112,501
2008-05-19 2008-05-15 7.879 117,423 +979 0.01% 925,207
2008-05-16 2008-05-14 7.836 116,444 +27 0.01% 912,424
2008-05-09 2008-05-07 7.400 116,417 +41 0.01% 861,534
2008-04-11 2008-04-09 6.987 116,376 -4,594 0.01% 813,103
2008-04-09 2008-04-07 7.183 120,970 -6,809 0.01% 868,898
2008-04-08 2008-04-03 6.987 127,779 -418 0.01% 892,774
2008-04-07 2008-04-02 6.791 128,197 -5,430 0.01% 870,582
2008-03-28 2008-03-26 6.421 133,627 -9,189 0.01% 858,012
2008-03-27 2008-03-25 5.877 142,816 +13,784 0.01% 839,301
2008-03-25 2008-03-19 6.007 129,032 +216 0.01% 775,146
2008-03-14 2008-03-12 6.856 128,816 +4,624 0.01% 883,197
2008-03-03 2008-02-28 7.879 124,192 +10,108 0.01% 978,541
2008-02-26 2008-02-22 7.945 114,084 +83 0.01% 906,347
2008-02-21 2008-02-19 8.467 114,001 -459 0.01% 965,240
2008-02-20 2008-02-18 8.489 114,460 +204 0.01% 971,618
2008-02-18 2008-02-14 8.445 114,256 +18 0.01% 964,912
2008-02-13 2008-02-11 8.249 114,238 -9,188 0.01% 942,382
2008-01-24 2008-01-22 7.814 123,426 +45 0.01% 964,447
2008-01-18 2008-01-16 8.989 123,381 +1,378 0.01% 1,109,112
2008-01-17 2008-01-15 9.555 122,003 +84 0.01% 1,165,768
2008-01-16 2008-01-14 9.773 121,919 -460 0.01% 1,191,502
2008-01-15 2008-01-11 9.991 122,379 +4,842 0.01% 1,222,634
2008-01-14 2008-01-10 10.121 117,537 +375 0.01% 1,189,610
2008-01-09 2008-01-07 10.230 117,162 -441 0.01% 1,198,565
2008-01-07 2008-01-03 10.252 117,603 +42 0.01% 1,205,636
2008-01-04 2008-01-02 11.499 117,561 -4,562 0.01% 1,351,853
2008-01-03 2007-12-31 11.385 122,123 +6,205 0.01% 1,390,325
2008-01-02 2007-12-27 11.156 115,918 +4,366 0.01% 1,293,130
2007-12-21 2007-12-19 10.995 111,552 -873 0.01% 1,226,538
2007-12-20 2007-12-18 10.079 112,425 +5,238 0.01% 1,133,125
2007-12-18 2007-12-14 10.812 107,187 +131 0.01% 1,158,901
2007-12-17 2007-12-13 11.110 107,056 +40 0.01% 1,189,365
2007-12-13 2007-12-11 11.339 107,016 -413 0.01% 1,213,434
2007-12-12 2007-12-10 11.201 107,429 +172 0.01% 1,203,352
2007-12-11 2007-12-07 11.637 107,257 +39 0.01% 1,248,107
2007-12-07 2007-12-05 11.545 107,218 +39 0.01% 1,237,829
2007-12-04 2007-11-30 11.522 107,179 +4,366 0.01% 1,234,924
2007-11-30 2007-11-28 10.812 102,813 +65 0.01% 1,111,610
2007-11-21 2007-11-19 11.178 102,748 +55 0.01% 1,148,565
2007-11-16 2007-11-14 12.324 102,693 +1,310 0.01% 1,265,568
2007-11-13 2007-11-09 12.576 101,383 +4,411 0.01% 1,274,970
2007-11-12 2007-11-08 12.874 96,972 +20 0.01% 1,248,375
2007-11-09 2007-11-07 12.599 96,952 +691 0.01% 1,221,467
2007-11-08 2007-11-06 11.499 96,261 +40 0.01% 1,106,921
2007-11-06 2007-11-02 11.545 96,221 -4,620 0.01% 1,110,869
2007-11-02 2007-10-31 11.682 100,841 -16 0.01% 1,178,066
2007-10-31 2007-10-29 12.393 100,857 -294 0.01% 1,249,872
2007-10-30 2007-10-26 10.995 101,151 +206 0.01% 1,112,177
2007-10-29 2007-10-25 10.675 100,945 +227 0.01% 1,077,539
2007-10-22 2007-10-17 11.224 100,718 +12 0.01% 1,130,487
2007-10-18 2007-10-16 11.866 100,706 -873 0.01% 1,194,944
2007-10-17 2007-10-15 11.911 101,579 +706 0.01% 1,209,956
2007-10-16 2007-10-12 11.682 100,873 -504 0.01% 1,178,440
2007-10-09 2007-10-05 12.049 101,377 -12,410 0.01% 1,221,483
2007-10-08 2007-10-04 10.400 113,787 +13,312 0.01% 1,183,344
2007-10-05 2007-10-03 11.099 100,475 -17,413 0.01% 1,115,131
2007-10-04 2007-10-02 11.306 117,888 +17,766 0.01% 1,332,821
2007-10-03 2007-09-28 11.099 100,122 -8,961 0.01% 1,111,213
2007-10-02 2007-09-27 10.960 109,083 -8,980 0.01% 1,195,597
2007-09-28 2007-09-25 10.316 118,063 -4,380 0.01% 1,217,903
2007-09-27 2007-09-24 9.671 122,443 +4,921 0.01% 1,184,143
2007-09-25 2007-09-21 9.441 117,522 -160 0.01% 1,109,491
2007-09-24 2007-09-20 9.210 117,682 -4,768 0.01% 1,083,904
2007-09-21 2007-09-19 9.441 122,450 -34,066 0.01% 1,156,015
2007-09-20 2007-09-18 8.911 156,516 -35,142 0.01% 1,394,731
2007-09-19 2007-09-17 8.474 191,658 -6,653 0.02% 1,624,036
2007-09-18 2007-09-14 8.197 198,311 -6,861 0.02% 1,625,615
2007-09-17 2007-09-13 8.428 205,172 +22,188 0.02% 1,729,100
2007-09-14 2007-09-12 8.612 182,984 -4,929 0.02% 1,575,816
2007-09-13 2007-09-11 8.013 187,913 +757 0.02% 1,505,764
2007-09-12 2007-09-10 7.875 187,156 +17 0.02% 1,473,841
2007-09-11 2007-09-07 7.737 187,139 -434 0.02% 1,447,853
2007-09-10 2007-09-06 7.714 187,573 +6,599 0.02% 1,446,891
2007-09-07 2007-09-05 7.645 180,974 +19,935 0.02% 1,383,487
2007-09-06 2007-09-04 7.530 161,039 +21,789 0.02% 1,212,550
2007-09-05 2007-09-03 7.668 139,250 -17,372 0.01% 1,067,727
2007-09-04 2007-08-31 7.576 156,622 +192 0.01% 1,186,505
2007-08-29 2007-08-27 7.553 156,430 -434 0.01% 1,181,448
2007-08-27 2007-08-23 7.253 156,864 +204 0.01% 1,137,770
2007-08-24 2007-08-22 6.908 156,660 +103 0.01% 1,082,182
2007-08-23 2007-08-21 7.023 156,557 +52 0.01% 1,099,495
2007-08-15 2007-08-13 7.000 156,505 -434 0.01% 1,095,526
2007-08-14 2007-08-10 7.046 156,939 +205 0.01% 1,105,791
2007-08-13 2007-08-09 7.253 156,734 -356 0.01% 1,136,828
2007-08-10 2007-08-08 7.253 157,090 -112 0.01% 1,139,410
2007-08-09 2007-08-07 7.000 157,202 +349 0.01% 1,100,405
2007-08-08 2007-08-06 6.977 156,853 -283 0.01% 1,094,350
2007-08-07 2007-08-03 7.253 157,136 +420 0.01% 1,139,743
2007-08-06 2007-08-02 7.345 156,716 +4,343 0.01% 1,151,131
2007-07-31 2007-07-27 7.806 152,373 +8,251 0.01% 1,189,402
2007-07-30 2007-07-26 8.220 144,122 +9 0.01% 1,184,730
2007-07-27 2007-07-25 8.405 144,113 +184 0.01% 1,211,203
2007-07-26 2007-07-24 8.520 143,929 -317 0.01% 1,226,227
2007-07-25 2007-07-23 8.312 144,246 +518 0.01% 1,199,035
2007-07-24 2007-07-20 8.059 143,728 -9,120 0.01% 1,158,324
2007-07-23 2007-07-19 7.967 152,848 +9,179 0.01% 1,217,746
2007-07-20 2007-07-18 8.036 143,669 -15,628 0.01% 1,154,541
2007-07-19 2007-07-17 7.714 159,297 +8,685 0.02% 1,228,777
2007-07-18 2007-07-16 7.391 150,612 +8,437 0.01% 1,113,231
2007-07-17 2007-07-13 7.599 142,175 -8,299 0.01% 1,080,334
2007-07-13 2007-07-11 8.059 150,474 -1,659 0.01% 1,212,691
2007-07-12 2007-07-10 8.174 152,133 -51,307 0.01% 1,243,577
2007-07-11 2007-07-09 7.483 203,440 +26,690 0.02% 1,522,441
2007-07-10 2007-07-06 7.069 176,750 +16,746 0.02% 1,249,449
2007-07-09 2007-07-05 7.023 160,004 -4,239 0.02% 1,123,703
2007-07-06 2007-07-04 7.115 164,243 -87,292 0.02% 1,168,601
2007-07-05 2007-07-03 7.138 251,535 -125,680 0.02% 1,795,481
2007-07-04 2007-06-29 7.046 377,215 +195,246 0.04% 2,657,854
2007-07-03 2007-06-28 6.632 181,969 -8,500 0.02% 1,206,732
2007-06-29 2007-06-27 6.655 190,469 +8,686 0.02% 1,267,485
2007-06-27 2007-06-25 6.608 181,783 -357 0.02% 1,201,312
2007-06-26 2007-06-22 6.793 182,140 0.02% 1,237,223

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