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: SOUTH CHINA SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 7.030 448,013 +0 0.01% 3,149,531
2025-10-13 2025-10-09 6.860 448,013 +0 0.01% 3,073,369
2025-10-10 2025-10-08 6.780 448,013 +0 0.01% 3,037,528
2025-10-09 2025-10-06 7.417 448,013 +0 0.01% 3,322,886
2025-10-08 2025-10-03 7.448 448,013 +16,728 0.01% 3,336,848
2025-10-06 2025-10-02 7.479 431,285 +0 0.01% 3,225,696
2025-10-03 2025-09-30 7.344 431,285 +0 0.01% 3,167,454
2025-10-02 2025-09-29 7.365 431,285 +0 0.01% 3,176,415
2025-09-30 2025-09-26 7.375 431,285 +0 0.01% 3,180,895
2025-09-29 2025-09-25 7.386 431,285 +0 0.01% 3,185,375
2025-09-26 2025-09-24 7.396 431,285 +0 0.01% 3,189,855
2025-09-25 2025-09-23 7.417 431,285 +0 0.01% 3,198,815
2025-09-24 2025-09-22 7.407 431,285 +0 0.01% 3,194,335
2025-09-23 2025-09-19 7.500 431,285 +0 0.01% 3,234,656
2025-09-22 2025-09-18 7.542 431,285 +0 0.01% 3,252,577
2025-09-19 2025-09-17 7.583 431,285 +0 0.01% 3,270,497
2025-09-18 2025-09-16 7.645 431,285 +0 0.01% 3,297,378
2025-09-17 2025-09-15 7.739 431,285 +0 0.01% 3,337,699
2025-09-16 2025-09-12 7.718 431,285 +0 0.01% 3,328,739
2025-09-15 2025-09-11 7.739 431,285 +0 0.01% 3,337,699
2025-09-12 2025-09-10 7.656 431,285 +0 0.01% 3,301,858
2025-09-11 2025-09-09 7.708 431,285 +0 0.01% 3,324,259
2025-09-10 2025-09-08 7.677 431,285 +0 0.01% 3,310,819
2025-09-09 2025-09-05 7.645 431,285 +0 0.01% 3,297,378
2025-09-08 2025-09-04 7.407 431,285 +0 0.01% 3,194,335
2025-09-05 2025-09-03 7.697 431,285 +0 0.01% 3,319,779
2025-09-04 2025-09-02 7.500 431,285 +0 0.01% 3,234,656
2025-09-03 2025-09-01 7.583 431,285 +0 0.01% 3,270,497
2025-09-02 2025-08-29 7.594 431,285 +0 0.01% 3,274,978
2025-09-01 2025-08-28 7.573 431,285 +0 0.01% 3,266,017
2025-08-29 2025-08-27 7.500 431,285 +9,627 0.01% 3,234,656
2025-06-25 2025-06-23 7.244 421,658 +4,443 0.01% 3,054,472
2025-06-05 2025-06-03 6.960 417,215 +83,821 0.01% 2,904,024
2025-04-07 2025-04-02 6.100 333,394 -78,106 0.01% 2,033,577
2025-02-19 2025-02-17 6.383 411,500 -9,525 0.01% 2,626,637
2025-02-06 2025-02-04 6.268 421,025 +78,106 0.01% 2,638,815
2025-01-27 2025-01-23 6.194 342,919 +9,525 0.01% 2,124,077
2025-01-10 2025-01-08 6.369 333,394 +3,114 0.01% 2,123,409
2025-01-07 2025-01-03 6.814 330,280 -92,475 0.01% 2,250,582
2024-10-09 2024-10-07 6.755 422,755 +18,160 0.01% 2,855,543
2024-09-30 2024-09-26 5.492 404,595 -45,154 0.01% 2,222,144
2024-09-05 2024-09-03 4.916 449,749 +88,502 0.01% 2,211,176
2024-08-30 2024-08-28 4.562 361,247 -180,617 0.01% 1,648,054
2024-08-26 2024-08-22 4.219 541,864 +180,617 0.01% 2,286,048
2024-06-26 2024-06-24 5.122 361,247 +9,811 0.01% 1,850,311
2024-06-19 2024-06-17 5.122 351,436 -3,514 0.01% 1,800,059
2024-06-06 2024-06-04 5.156 354,950 -14,057 0.01% 1,830,178
2024-05-17 2024-05-14 5.327 369,007 -17,571 0.01% 1,965,660
2024-05-14 2024-05-10 5.236 386,578 +43,928 0.01% 2,024,058
2024-04-02 2024-03-27 3.984 342,650 +7,028 0.01% 1,365,044
2024-03-28 2024-03-26 4.359 335,622 +7,029 0.01% 1,463,111
2024-02-29 2024-02-27 5.281 328,593 +17,571 0.01% 1,735,419
2024-02-15 2024-02-09 4.860 311,022 +1,757 0.01% 1,511,635
2024-02-01 2024-01-30 5.429 309,265 -1,757 0.01% 1,679,102
2024-01-31 2024-01-29 5.794 311,022 +1,757 0.01% 1,801,926
2024-01-24 2024-01-22 6.340 309,265 +3,514 0.01% 1,960,713
2024-01-11 2024-01-09 6.807 305,751 -5,271 0.01% 2,081,120
2023-12-21 2023-12-19 6.010 311,022 -26,357 0.01% 1,869,188
2023-12-19 2023-12-15 6.078 337,379 +7,029 0.01% 2,050,630
2023-12-07 2023-12-05 5.839 330,350 +19,328 0.01% 1,928,944
2023-12-01 2023-11-29 6.124 311,022 +17,571 0.01% 1,904,589
2023-10-06 2023-10-04 6.696 293,451 +9,616 0.01% 1,964,920
2023-10-04 2023-09-29 7.037 283,835 +1,699 0.01% 1,997,395
2023-07-25 2023-07-21 7.378 282,136 +3,399 0.01% 2,081,723
2023-06-27 2023-06-23 8.584 278,737 +16,996 0.01% 2,392,787
2023-06-19 2023-06-15 8.710 261,741 +15,959 0.01% 2,279,688
2023-06-15 2023-06-13 8.835 245,782 +1,596 0.00% 2,171,491
2023-06-14 2023-06-12 8.835 244,186 +1,596 0.00% 2,157,390
2023-06-06 2023-06-02 8.735 242,590 +1,596 0.00% 2,118,968
2023-06-02 2023-05-31 8.359 240,994 +15,959 0.00% 2,014,424
2023-05-29 2023-05-24 8.760 225,035 -15,959 0.00% 1,971,270
2023-05-15 2023-05-11 9.311 240,994 +7,979 0.00% 2,243,953
2023-04-18 2023-04-14 9.900 233,015 -6,383 0.00% 2,306,905
2022-10-10 2022-10-06 8.087 239,398 -23,939 0.00% 1,935,940
2022-10-07 2022-10-05 8.255 263,337 +7,870 0.01% 2,173,751
2022-09-14 2022-09-09 9.211 255,467 -7,741 0.01% 2,352,997
2022-07-07 2022-07-05 10.799 263,208 +7,741 0.01% 2,842,512
2022-07-04 2022-06-29 10.955 255,467 -7,741 0.01% 2,798,515
2022-06-29 2022-06-27 10.761 263,208 -7,741 0.01% 2,832,312
2022-06-28 2022-06-24 12.023 270,949 +15,482 0.01% 3,257,523
2022-06-27 2022-06-23 11.941 255,467 +12,266 0.01% 3,050,589
2022-06-24 2022-06-22 11.833 243,201 +2,948 0.01% 2,877,717
2022-06-15 2022-06-13 12.891 240,253 -5,895 0.00% 3,097,124
2022-06-13 2022-06-09 12.932 246,148 +4,421 0.01% 3,183,138
2022-03-18 2022-03-16 13.678 241,727 +2,948 0.01% 3,306,373
2022-03-08 2022-03-04 13.922 238,779 -5,896 0.00% 3,324,373
2022-02-04 2022-01-27 14.302 244,675 -1,473 0.01% 3,499,423
2022-01-05 2022-01-03 13.434 246,148 +1,473 0.01% 3,306,722
2021-10-27 2021-10-25 13.366 244,675 -7,369 0.01% 3,270,333
2021-10-25 2021-10-21 13.529 252,044 +7,369 0.01% 3,409,869
2021-10-08 2021-10-06 14.011 244,675 +4,393 0.01% 3,428,168
2021-10-05 2021-09-30 14.039 240,282 -1,447 0.01% 3,373,258
2021-10-04 2021-09-29 13.486 241,729 +1,447 0.01% 3,259,967
2021-09-24 2021-09-21 14.260 240,282 +1,448 0.01% 3,426,380
2021-08-02 2021-07-29 14.978 238,834 +1,447 0.01% 3,577,339
2021-07-05 2021-06-30 15.421 237,387 +5,790 0.01% 3,660,629
2021-06-24 2021-06-22 16.701 231,597 +8,175 0.00% 3,867,884
2021-06-23 2021-06-21 16.787 223,422 +2,793 0.00% 3,750,555
2021-06-22 2021-06-18 16.787 220,629 -1,397 0.00% 3,703,669
2021-06-17 2021-06-15 16.816 222,026 +1,397 0.00% 3,733,480
2021-06-02 2021-05-31 16.329 220,629 -1,397 0.00% 3,602,545
2021-05-24 2021-05-20 16.185 222,026 -1,396 0.00% 3,593,554
2021-05-21 2021-05-18 16.730 223,422 +1,396 0.00% 3,737,754
2021-05-14 2021-05-12 16.500 222,026 +4,189 0.00% 3,663,517
2021-05-10 2021-05-06 17.045 217,837 +6,982 0.00% 3,712,962
2021-05-07 2021-05-05 17.045 210,855 +20,945 0.00% 3,593,956
2021-05-03 2021-04-29 17.131 189,910 +9,774 0.00% 3,253,276
2021-04-29 2021-04-27 16.959 180,136 +1,397 0.00% 3,054,880
2021-04-27 2021-04-23 17.331 178,739 +6,981 0.00% 3,097,752
2021-04-09 2021-04-07 17.732 171,758 +1,397 0.00% 3,045,647
2021-03-26 2021-03-24 20.396 170,361 -2,793 0.00% 3,474,738
2021-03-25 2021-03-23 19.995 173,154 -1,396 0.00% 3,462,262
2021-03-24 2021-03-22 20.540 174,550 -1,397 0.00% 3,585,180
2021-03-23 2021-03-19 20.339 175,947 -1,396 0.00% 3,578,592
2021-03-22 2021-03-18 20.139 177,343 -1,396 0.00% 3,571,423
2021-03-15 2021-03-11 20.339 178,739 -4,189 0.00% 3,635,378
2021-03-12 2021-03-10 20.167 182,928 +4,189 0.00% 3,689,137
2021-03-11 2021-03-09 20.224 178,739 -2,793 0.00% 3,614,897
2021-02-25 2021-02-23 18.678 181,532 -1,396 0.00% 3,390,570
2021-02-04 2021-02-02 20.110 182,928 -6,982 0.00% 3,678,657
2021-02-02 2021-01-29 19.508 189,910 +1,396 0.00% 3,704,818
2021-01-26 2021-01-22 19.967 188,514 -1,396 0.00% 3,763,989
2021-01-25 2021-01-21 20.024 189,910 -6,982 0.00% 3,802,743
2021-01-21 2021-01-19 19.995 196,892 +1,397 0.00% 3,936,910
2021-01-15 2021-01-13 19.422 195,495 +6,981 0.00% 3,796,971
2021-01-07 2021-01-05 20.167 188,514 -1,396 0.00% 3,801,791
2021-01-05 2020-12-31 19.995 189,910 -4,189 0.00% 3,797,303
2020-12-30 2020-12-28 20.339 194,099 -8,378 0.00% 3,947,786
2020-12-29 2020-12-24 19.967 202,477 +12,567 0.00% 4,042,783
2020-12-28 2020-12-22 20.224 189,910 -2,793 0.00% 3,840,825
2020-12-23 2020-12-21 18.105 192,703 -1,396 0.00% 3,488,811
2020-12-22 2020-12-18 18.248 194,099 -5,585 0.00% 3,541,887
2020-12-16 2020-12-14 17.961 199,684 +5,585 0.00% 3,586,598
2020-12-10 2020-12-08 17.646 194,099 +4,189 0.00% 3,425,121
2020-11-26 2020-11-24 18.534 189,910 +4,189 0.00% 3,519,849
2020-11-25 2020-11-23 19.050 185,721 -1,396 0.00% 3,537,974
2020-11-18 2020-11-16 19.766 187,117 -1,397 0.00% 3,698,574
2020-11-09 2020-11-05 17.847 188,514 -2,792 0.00% 3,364,369
2020-11-06 2020-11-04 17.274 191,306 +1,396 0.00% 3,304,592
2020-10-30 2020-10-28 16.071 189,910 +2,793 0.00% 3,051,987
2020-10-05 2020-09-29 17.845 187,117 +6,981 0.00% 3,339,161
2020-09-30 2020-09-28 18.310 180,136 +2,588 0.00% 3,298,351
2020-09-07 2020-09-03 17.467 177,548 +1,376 0.00% 3,101,316
2020-09-04 2020-09-02 17.293 176,172 +2,753 0.00% 3,046,559
2020-08-28 2020-08-26 18.281 173,419 -1,376 0.00% 3,170,320
2020-08-20 2020-08-18 19.560 174,795 -1,377 0.00% 3,419,006
2020-08-13 2020-08-11 17.962 176,172 +1,377 0.00% 3,164,325
2020-07-21 2020-07-17 20.316 174,795 +4,128 0.00% 3,551,092
2020-07-13 2020-07-09 21.217 170,667 +2,753 0.00% 3,620,997
2020-07-10 2020-07-08 20.606 167,914 -1,376 0.00% 3,460,102
2020-07-09 2020-07-07 20.141 169,290 +1,376 0.00% 3,409,732
2020-06-17 2020-06-15 20.993 167,914 +4,716 0.00% 3,524,942
2020-06-15 2020-06-11 22.099 163,198 +6,688 0.00% 3,606,510
2020-04-01 2020-03-30 22.129 156,510 -1,338 0.00% 3,463,393
2020-03-30 2020-03-26 21.381 157,848 -2,675 0.00% 3,374,994
2020-03-27 2020-03-25 21.232 160,523 -2,675 0.00% 3,408,188
2020-03-24 2020-03-20 20.454 163,198 +1,338 0.00% 3,338,096
2020-03-19 2020-03-17 20.574 161,860 -6,689 0.00% 3,330,089
2020-03-18 2020-03-16 20.574 168,549 +6,689 0.00% 3,467,708
2020-03-17 2020-03-13 21.740 161,860 +1,337 0.00% 3,518,859
2020-03-16 2020-03-12 22.308 160,523 +1,338 0.00% 3,580,997
2020-03-06 2020-03-04 24.282 159,185 -13,376 0.00% 3,865,326
2020-02-28 2020-02-26 22.159 172,561 +2,675 0.00% 3,823,744
2020-02-27 2020-02-25 22.697 169,886 +10,701 0.00% 3,855,913
2020-02-10 2020-02-06 23.684 159,185 -6,688 0.00% 3,770,120
2020-02-07 2020-02-05 23.265 165,873 +6,688 0.00% 3,859,075
2020-01-16 2020-01-14 24.671 159,185 -6,688 0.00% 3,927,209
2020-01-06 2020-01-02 24.491 165,873 +6,688 0.00% 4,062,445
2019-12-16 2019-12-12 24.491 159,185 -6,688 0.00% 3,898,647
2019-12-13 2019-12-11 24.192 165,873 +6,688 0.00% 4,012,843
2019-11-28 2019-11-26 24.461 159,185 +2,675 0.00% 3,893,887
2019-10-24 2019-10-22 25.030 156,510 -2,675 0.00% 3,917,378
2019-10-22 2019-10-18 24.850 159,185 -13,376 0.00% 3,955,770
2019-10-03 2019-09-30 23.199 172,561 +1,951 0.00% 4,003,175
2019-09-26 2019-09-24 24.197 170,610 -6,613 0.00% 4,128,203
2019-09-25 2019-09-23 23.955 177,223 +6,613 0.00% 4,245,333
2019-08-19 2019-08-15 24.348 170,610 -6,613 0.00% 4,154,004
2019-07-31 2019-07-29 25.225 177,223 -1,322 0.00% 4,470,465
2019-07-17 2019-07-15 24.499 178,545 -7,935 0.00% 4,374,206
2019-06-28 2019-06-26 23.743 186,480 +6,612 0.00% 4,427,601
2019-06-19 2019-06-17 25.078 179,868 +4,154 0.00% 4,510,777
2019-06-17 2019-06-13 25.171 175,714 +7,751 0.00% 4,422,923
2019-05-29 2019-05-27 23.747 167,963 -9,043 0.00% 3,988,609
2019-05-20 2019-05-16 22.632 177,006 +9,043 0.00% 4,006,064
2019-05-14 2019-05-09 23.654 167,963 -9,043 0.00% 3,973,008
2019-05-08 2019-05-06 22.973 177,006 -3,876 0.00% 4,066,346
2019-04-11 2019-04-09 22.694 180,882 +9,044 0.00% 4,104,987
2019-02-27 2019-02-25 23.406 171,838 +3,875 0.00% 4,022,106
2019-02-19 2019-02-15 23.344 167,963 -18,087 0.00% 3,921,005
2019-02-18 2019-02-14 23.221 186,050 +2,584 0.00% 4,320,196
2019-02-15 2019-02-13 23.716 183,466 -3,876 0.00% 4,351,078
2019-02-14 2019-02-12 23.128 187,342 -3,876 0.00% 4,332,796
2019-02-13 2019-02-11 23.190 191,218 +12,920 0.00% 4,434,280
2019-02-12 2019-02-08 22.880 178,298 -1,292 0.00% 4,079,467
2019-02-11 2019-02-04 22.756 179,590 +2,584 0.00% 4,086,787
2019-01-23 2019-01-21 23.035 177,006 +1,292 0.00% 4,077,307
2019-01-22 2019-01-18 24.149 175,714 +1,292 0.00% 4,243,395
2019-01-11 2019-01-09 23.561 174,422 +6,459 0.00% 4,109,589
2018-12-07 2018-12-05 22.539 167,963 -3,875 0.00% 3,785,798
2018-12-06 2018-12-04 22.168 171,838 +3,875 0.00% 3,809,296
2018-11-30 2018-11-28 23.468 167,963 -3,875 0.00% 3,941,807
2018-11-20 2018-11-16 22.292 171,838 -10,336 0.00% 3,830,577
2018-11-09 2018-11-07 21.487 182,174 +3,876 0.00% 3,914,338
2018-11-07 2018-11-05 21.363 178,298 -2,584 0.00% 3,808,974
2018-10-25 2018-10-23 20.868 180,882 +1,292 0.00% 3,774,572
2018-10-24 2018-10-22 21.053 179,590 +2,584 0.00% 3,780,973
2018-10-08 2018-10-04 21.893 177,006 +2,034 0.00% 3,875,239
2018-09-18 2018-09-14 21.236 174,972 -6,385 0.00% 3,715,622
2018-09-14 2018-09-12 20.797 181,357 +6,385 0.00% 3,771,687
2018-08-23 2018-08-21 21.204 174,972 -1,277 0.00% 3,710,142
2018-08-08 2018-08-06 20.609 176,249 -6,385 0.00% 3,632,334
2018-07-18 2018-07-16 21.204 182,634 -6,386 0.00% 3,872,608
2018-07-17 2018-07-13 20.954 189,020 -3,831 0.00% 3,960,656
2018-07-16 2018-07-12 20.359 192,851 -5,109 0.00% 3,926,165
2018-06-20 2018-06-15 20.999 197,960 +6,386 0.00% 4,156,999
2018-06-19 2018-06-14 21.256 191,574 +4,987 0.00% 4,072,184
2018-06-15 2018-06-13 21.707 186,587 -6,219 0.00% 4,050,182
2018-06-13 2018-06-11 21.642 192,806 -7,463 0.00% 4,172,775
2018-06-12 2018-06-08 20.935 200,269 -1,244 0.00% 4,192,606
2018-06-08 2018-06-06 21.160 201,513 -2,488 0.00% 4,264,011
2018-06-07 2018-06-05 20.742 204,001 +23,634 0.01% 4,231,373
2018-06-05 2018-06-01 22.318 180,367 -6,220 0.00% 4,025,371
2018-05-29 2018-05-25 20.806 186,587 +6,220 0.00% 3,882,174
2018-05-14 2018-05-10 20.292 180,367 -6,220 0.00% 3,659,955
2018-05-02 2018-04-27 19.681 186,587 +6,220 0.00% 3,672,165
2018-04-26 2018-04-24 20.131 180,367 -12,439 0.00% 3,630,954
2018-04-19 2018-04-17 19.552 192,806 +6,219 0.00% 3,769,758
2018-04-18 2018-04-16 19.970 186,587 -6,219 0.00% 3,726,167
2018-04-16 2018-04-12 19.584 192,806 +6,219 0.00% 3,775,958
2018-03-15 2018-03-13 20.067 186,587 -2,487 0.00% 3,744,168
2018-03-09 2018-03-07 19.230 189,074 -3,732 0.00% 3,635,987
2018-03-01 2018-02-27 19.649 192,806 -6,219 0.00% 3,788,359
2018-02-12 2018-02-08 18.137 199,025 +6,219 0.00% 3,609,741
2018-02-08 2018-02-06 18.459 192,806 -3,732 0.00% 3,558,949
2018-02-01 2018-01-30 18.234 196,538 -2,487 0.00% 3,583,595
2018-01-29 2018-01-25 18.523 199,025 -1,244 0.00% 3,686,544
2018-01-25 2018-01-23 18.427 200,269 -1,244 0.00% 3,690,266
2018-01-18 2018-01-16 17.205 201,513 -6,219 0.00% 3,466,939
2018-01-11 2018-01-09 16.690 207,732 +6,219 0.01% 3,467,050
2017-12-27 2017-12-21 16.883 201,513 +2,488 0.00% 3,402,136
2017-12-08 2017-12-06 17.108 199,025 +1,244 0.00% 3,404,933
2017-12-06 2017-12-04 17.462 197,781 -3,732 0.00% 3,453,614
2017-12-05 2017-12-01 17.365 201,513 -6,219 0.00% 3,499,340
2017-11-29 2017-11-27 17.076 207,732 -1,244 0.01% 3,547,213
2017-11-28 2017-11-24 16.786 208,976 +3,731 0.01% 3,507,973
2017-11-27 2017-11-23 16.690 205,245 +3,732 0.01% 3,425,542
2017-11-23 2017-11-21 17.623 201,513 -1,244 0.00% 3,551,182
2017-11-22 2017-11-20 17.558 202,757 +2,488 0.00% 3,560,064
2017-11-21 2017-11-17 17.912 200,269 +1,244 0.00% 3,587,222
2017-11-03 2017-11-01 18.491 199,025 +2,487 0.00% 3,680,144
2017-10-31 2017-10-27 18.041 196,538 -1,243 0.00% 3,545,673
2017-10-27 2017-10-25 17.719 197,781 +3,731 0.00% 3,504,496
2017-10-26 2017-10-24 17.912 194,050 -12,438 0.00% 3,475,827
2017-10-11 2017-10-09 18.470 206,488 -14,927 0.01% 3,813,785
2017-10-10 2017-10-06 18.567 221,415 +2,831 0.01% 4,111,120
2017-09-20 2017-09-18 18.079 218,584 +1,228 0.01% 3,951,752
2017-09-13 2017-09-11 18.437 217,356 +2,456 0.01% 4,007,434
2017-09-12 2017-09-08 18.405 214,900 -6,139 0.01% 3,955,152
2017-09-07 2017-09-05 18.437 221,039 +2,455 0.01% 4,075,338
2017-09-06 2017-09-04 18.763 218,584 +6,140 0.01% 4,101,277
2017-09-05 2017-09-01 19.056 212,444 +1,228 0.01% 4,048,355
2017-09-04 2017-08-31 18.828 211,216 +7,368 0.01% 3,976,793
2017-09-01 2017-08-30 18.958 203,848 -18,419 0.01% 3,864,628
2017-07-24 2017-07-20 18.111 222,267 +1,228 0.01% 4,025,576
2017-06-29 2017-06-27 17.525 221,039 +1,227 0.01% 3,873,731
2017-06-27 2017-06-23 18.518 219,812 +3,595 0.01% 4,070,443
2017-06-26 2017-06-22 18.518 216,217 +1,195 0.01% 4,003,871
2017-06-23 2017-06-21 18.317 215,022 +1,194 0.01% 3,938,541
2017-06-22 2017-06-20 18.484 213,828 -1,194 0.01% 3,952,472
2017-06-12 2017-06-08 18.685 215,022 +1,194 0.01% 4,017,743
2017-06-02 2017-05-31 18.819 213,828 -2,389 0.01% 4,024,074
2017-06-01 2017-05-29 18.685 216,217 +2,389 0.01% 4,040,072
2017-05-04 2017-04-28 20.159 213,828 -5,972 0.01% 4,310,485
2017-04-03 2017-03-30 18.987 219,800 -11,945 0.01% 4,173,264
2017-03-23 2017-03-21 18.987 231,745 -1,195 0.01% 4,400,059
2017-03-21 2017-03-17 19.121 232,940 -1,194 0.01% 4,453,949
2017-03-20 2017-03-16 18.585 234,134 -15,529 0.01% 4,351,336
2017-03-17 2017-03-15 18.250 249,663 +15,529 0.01% 4,556,337
2017-03-15 2017-03-13 18.183 234,134 -17,918 0.01% 4,257,253
2017-03-14 2017-03-10 17.982 252,052 +17,918 0.01% 4,532,414
2017-03-06 2017-03-02 18.149 234,134 -1,195 0.01% 4,249,412
2017-02-28 2017-02-24 17.312 235,329 -35,836 0.01% 4,074,095
2017-02-27 2017-02-23 17.413 271,165 +33,447 0.01% 4,721,740
2017-02-23 2017-02-21 17.212 237,718 -59,726 0.01% 4,091,573
2017-02-22 2017-02-20 17.279 297,444 +59,726 0.01% 5,139,490
2017-02-20 2017-02-16 17.279 237,718 -5,973 0.01% 4,107,493
2017-02-17 2017-02-15 16.659 243,691 -28,668 0.01% 4,059,735
2017-02-16 2017-02-14 16.944 272,359 +35,835 0.01% 4,614,848
2017-02-14 2017-02-10 17.312 236,524 +11,946 0.01% 4,094,783
2017-02-06 2017-02-02 17.011 224,578 -5,973 0.01% 3,820,287
2017-02-03 2017-02-01 16.643 230,551 +4,778 0.01% 3,836,971
2017-02-02 2017-01-27 16.157 225,773 -2,389 0.01% 3,647,829
2017-02-01 2017-01-25 16.391 228,162 +2,389 0.01% 3,739,910
2017-01-24 2017-01-20 16.743 225,773 +2,389 0.01% 3,780,133
2017-01-20 2017-01-18 18.250 223,384 -4,778 0.01% 4,076,746
2017-01-13 2017-01-11 17.748 228,162 +1,195 0.01% 4,049,340
2016-12-28 2016-12-22 16.911 226,967 +1,194 0.01% 3,838,126
2016-12-16 2016-12-14 17.078 225,773 -3,583 0.01% 3,855,736
2016-12-15 2016-12-13 17.513 229,356 +1,194 0.01% 4,016,769
2016-12-12 2016-12-08 17.614 228,162 -3,583 0.01% 4,018,779
2016-12-06 2016-12-02 17.748 231,745 -1,195 0.01% 4,112,930
2016-12-05 2016-12-01 17.815 232,940 +2,389 0.01% 4,149,739
2016-11-16 2016-11-14 18.652 230,551 +2,389 0.01% 4,300,187
2016-11-15 2016-11-11 19.188 228,162 +5,973 0.01% 4,377,872
2016-11-14 2016-11-10 19.824 222,189 +11,945 0.01% 4,404,629
2016-11-11 2016-11-09 20.125 210,244 +2,389 0.01% 4,231,196
2016-11-10 2016-11-08 20.125 207,855 -14,334 0.01% 4,183,117
2016-11-01 2016-10-28 19.790 222,189 -17,918 0.01% 4,397,189
2016-10-28 2016-10-26 19.857 240,107 -3,584 0.01% 4,767,872
2016-10-27 2016-10-25 19.757 243,691 +11,946 0.01% 4,814,560
2016-10-26 2016-10-24 20.092 231,745 +11,945 0.01% 4,656,148
2016-10-14 2016-10-12 19.522 219,800 +2,389 0.01% 4,291,028
2016-10-13 2016-10-11 19.690 217,411 +1,194 0.01% 4,280,790
2016-10-11 2016-10-06 20.629 216,217 +2,389 0.01% 4,460,440
2016-10-07 2016-10-05 20.799 213,828 +2,104 0.01% 4,447,313
2016-10-05 2016-10-03 21.137 211,724 -2,366 0.01% 4,475,155
2016-10-04 2016-09-30 20.832 214,090 +17,742 0.01% 4,460,002
2016-10-03 2016-09-29 21.644 196,348 +8,279 0.01% 4,249,761
2016-09-30 2016-09-28 21.678 188,069 -20,107 0.01% 4,076,930
2016-09-29 2016-09-27 20.629 208,176 +2,366 0.01% 4,294,558
2016-09-28 2016-09-26 20.832 205,810 +11,827 0.01% 4,287,510
2016-08-24 2016-08-22 20.055 193,983 -7,096 0.01% 3,890,240
2016-08-23 2016-08-19 20.325 201,079 +1,182 0.01% 4,086,949
2016-08-22 2016-08-18 20.359 199,897 -5,913 0.01% 4,069,685
2016-08-19 2016-08-17 20.224 205,810 +11,827 0.01% 4,162,226
2016-08-18 2016-08-16 19.513 193,983 +2,366 0.01% 3,785,275
2016-08-17 2016-08-15 19.649 191,617 -2,366 0.01% 3,765,028
2016-08-15 2016-08-11 20.325 193,983 -5,914 0.01% 3,942,722
2016-08-12 2016-08-10 20.156 199,897 -5,913 0.01% 4,029,123
2016-08-11 2016-08-09 20.021 205,810 +14,193 0.01% 4,120,465
2016-08-09 2016-08-05 20.055 191,617 -7,097 0.01% 3,842,791
2016-08-08 2016-08-04 20.494 198,714 +7,097 0.01% 4,072,481
2016-08-05 2016-08-03 20.562 191,617 -7,097 0.01% 3,939,995
2016-08-04 2016-08-01 20.257 198,714 -2,365 0.01% 4,025,439
2016-08-03 2016-07-29 20.122 201,079 +15,376 0.01% 4,046,147
2016-08-01 2016-07-28 20.460 185,703 -28,387 0.01% 3,799,551
2016-07-29 2016-07-27 19.919 214,090 +8,280 0.01% 4,264,515
2016-07-28 2016-07-26 20.291 205,810 -5,914 0.01% 4,176,147
2016-07-26 2016-07-22 20.156 211,724 +8,279 0.01% 4,267,508
2016-07-25 2016-07-21 20.190 203,445 -3,548 0.01% 4,107,517
2016-07-22 2016-07-20 20.257 206,993 -8,280 0.01% 4,193,151
2016-07-20 2016-07-18 19.987 215,273 +2,366 0.01% 4,302,640
2016-07-13 2016-07-11 19.412 212,907 -27,204 0.01% 4,132,947
2016-07-12 2016-07-08 19.175 240,111 -4,731 0.01% 4,604,189
2016-07-08 2016-07-06 18.871 244,842 +5,914 0.01% 4,620,385
2016-07-06 2016-07-04 19.412 238,928 +5,914 0.01% 4,638,066
2016-07-05 2016-06-30 19.919 233,014 -9,462 0.01% 4,641,468
2016-07-04 2016-06-29 18.972 242,476 -2,366 0.01% 4,600,337
2016-06-30 2016-06-28 18.533 244,842 +5,914 0.01% 4,537,582
2016-06-29 2016-06-27 18.600 238,928 -10,645 0.01% 4,444,140
2016-06-28 2016-06-24 18.567 249,573 +10,645 0.01% 4,633,700
2016-06-23 2016-06-21 18.600 238,928 -11,828 0.01% 4,444,140
2016-06-15 2016-06-13 19.590 250,756 +2,366 0.01% 4,912,273
2016-06-14 2016-06-10 19.417 248,390 +8,730 0.01% 4,823,014
2016-06-13 2016-06-08 19.694 239,660 -16,209 0.01% 4,719,745
2016-06-10 2016-06-07 19.901 255,869 +11,578 0.01% 5,091,998
2016-06-07 2016-06-03 19.694 244,291 -9,262 0.01% 4,810,945
2016-06-06 2016-06-02 19.279 253,553 +9,262 0.01% 4,888,223
2016-06-03 2016-06-01 19.555 244,291 -5,789 0.01% 4,777,184
2016-06-02 2016-05-31 18.933 250,080 +11,578 0.01% 4,734,865
2016-06-01 2016-05-30 19.141 238,502 -11,578 0.01% 4,565,096
2016-05-27 2016-05-25 18.622 250,080 +3,473 0.01% 4,657,103
2016-05-25 2016-05-23 18.622 246,607 -3,473 0.01% 4,592,427
2016-05-20 2016-05-18 18.415 250,080 +1,158 0.01% 4,605,261
2016-05-18 2016-05-16 18.657 248,922 +2,315 0.01% 4,644,138
2016-05-16 2016-05-12 18.692 246,607 +13,893 0.01% 4,609,467
2016-05-12 2016-05-10 18.968 232,714 +4,631 0.01% 4,414,108
2016-05-11 2016-05-09 19.003 228,083 +1,158 0.01% 4,334,147
2016-05-04 2016-04-29 19.003 226,925 -5,789 0.01% 4,312,143
2016-04-29 2016-04-27 18.450 232,714 -5,788 0.01% 4,293,504
2016-04-26 2016-04-22 18.277 238,502 +5,788 0.01% 4,359,089
2016-04-25 2016-04-21 17.966 232,714 -8,104 0.01% 4,180,940
2016-04-21 2016-04-19 18.553 240,818 +8,104 0.01% 4,467,981
2016-04-20 2016-04-18 17.862 232,714 -5,788 0.01% 4,156,819
2016-04-19 2016-04-15 18.035 238,502 -23,155 0.01% 4,301,408
2016-04-18 2016-04-14 17.102 261,657 -5,789 0.01% 4,474,924
2016-04-15 2016-04-13 16.912 267,446 +28,944 0.01% 4,523,107
2016-04-12 2016-04-08 16.843 238,502 -5,789 0.01% 4,017,119
2016-04-01 2016-03-30 17.310 244,291 -5,789 0.01% 4,228,568
2016-03-30 2016-03-24 17.344 250,080 +5,789 0.01% 4,337,413
2016-03-15 2016-03-11 16.826 244,291 -5,789 0.01% 4,110,404
2016-03-14 2016-03-10 16.601 250,080 -2,315 0.01% 4,151,647
2016-03-11 2016-03-09 16.584 252,395 +6,946 0.01% 4,185,719
2016-03-10 2016-03-08 16.394 245,449 +1,158 0.01% 4,023,885
2016-03-02 2016-02-29 16.325 244,291 +5,789 0.01% 3,988,020
2016-02-22 2016-02-18 16.947 238,502 -1,158 0.01% 4,041,840
2016-02-19 2016-02-17 16.601 239,660 +1,158 0.01% 3,978,662
2016-01-20 2016-01-18 16.688 238,502 -2,316 0.01% 3,980,038
2016-01-15 2016-01-13 16.930 240,818 +2,316 0.01% 4,076,929
2016-01-14 2016-01-12 16.930 238,502 -2,316 0.01% 4,037,720
2016-01-13 2016-01-11 16.757 240,818 +2,316 0.01% 4,035,327
2016-01-12 2016-01-08 17.690 238,502 +5,796 0.01% 4,219,005
2016-01-07 2016-01-05 18.795 232,706 -1,158 0.01% 4,373,756
2016-01-06 2016-01-04 18.242 233,864 -12,735 0.01% 4,266,241
2016-01-05 2015-12-31 18.968 246,599 -11,578 0.01% 4,677,478
2016-01-04 2015-12-29 18.795 258,177 +3,474 0.01% 4,852,489
2015-12-30 2015-12-28 18.692 254,703 -2,316 0.01% 4,760,794
2015-12-29 2015-12-24 18.657 257,019 +21,997 0.01% 4,795,204
2015-12-23 2015-12-21 18.622 235,022 +2,316 0.01% 4,376,686
2015-12-22 2015-12-18 19.383 232,706 -1,158 0.01% 4,510,436
2015-11-27 2015-11-25 18.277 233,864 -28,944 0.01% 4,274,321
2015-11-26 2015-11-24 18.450 262,808 +26,629 0.01% 4,848,729
2015-11-25 2015-11-23 18.622 236,179 +2,315 0.01% 4,398,232
2015-11-18 2015-11-16 18.346 233,864 -2,315 0.01% 4,290,481
2015-11-17 2015-11-13 18.484 236,179 -1,158 0.01% 4,365,592
2015-11-16 2015-11-12 18.657 237,337 +26,628 0.01% 4,427,997
2015-11-10 2015-11-06 18.692 210,709 -10,420 0.01% 3,938,478
2015-11-09 2015-11-05 19.003 221,129 -4,631 0.01% 4,202,004
2015-11-06 2015-11-04 18.588 225,760 +15,051 0.01% 4,196,405
2015-11-04 2015-11-02 18.692 210,709 +1,158 0.01% 3,938,478
2015-10-29 2015-10-27 19.383 209,551 -34,733 0.01% 4,061,633
2015-10-20 2015-10-16 19.486 244,284 -2,315 0.01% 4,760,167
2015-10-19 2015-10-15 19.313 246,599 -6,947 0.01% 4,762,678
2015-10-16 2015-10-14 18.588 253,546 -2,315 0.01% 4,712,888
2015-10-14 2015-10-12 18.208 255,861 +2,315 0.01% 4,658,679
2015-10-13 2015-10-09 18.242 253,546 +3,474 0.01% 4,625,288
2015-10-12 2015-10-08 18.519 250,072 +15,050 0.01% 4,631,034
2015-10-09 2015-10-07 18.830 235,022 +8,105 0.01% 4,425,406
2015-10-05 2015-09-30 19.901 226,917 -11,578 0.01% 4,515,830
2015-09-24 2015-09-22 19.008 238,495 +2,233 0.01% 4,533,248
2015-09-01 2015-08-28 18.275 236,262 -5,734 0.01% 4,317,763
2015-08-31 2015-08-27 17.996 241,996 -34,407 0.01% 4,355,034
2015-08-27 2015-08-25 17.543 276,403 +1,147 0.01% 4,848,913
2015-08-25 2015-08-21 19.077 275,256 +1,146 0.01% 5,251,191
2015-08-21 2015-08-19 19.426 274,110 -17,203 0.01% 5,324,928
2015-08-20 2015-08-18 19.880 291,313 -2,294 0.01% 5,791,198
2015-08-05 2015-08-03 18.938 293,607 -3,441 0.01% 5,560,321
2015-07-30 2015-07-28 18.136 297,048 +34,407 0.01% 5,387,207
2015-07-20 2015-07-16 18.310 262,641 -17,203 0.01% 4,809,008
2015-07-13 2015-07-09 16.967 279,844 +19,497 0.01% 4,748,238
2015-07-10 2015-07-08 16.078 260,347 -74,548 0.01% 4,185,884
2015-07-09 2015-07-07 17.229 334,895 +2,293 0.01% 5,769,913
2015-07-08 2015-07-06 18.450 332,602 -3,440 0.01% 6,136,408
2015-07-07 2015-07-03 18.903 336,042 +3,440 0.01% 6,352,234
2015-06-26 2015-06-24 19.287 332,602 -1,146 0.01% 6,414,808
2015-06-18 2015-06-16 18.764 333,748 -5,735 0.01% 6,262,311
2015-06-11 2015-06-09 17.857 339,483 -22,938 0.01% 6,062,080
2015-06-10 2015-06-08 19.084 362,421 +22,938 0.01% 6,916,478
2015-06-09 2015-06-05 19.297 339,483 +6,322 0.01% 6,551,115
2015-06-08 2015-06-04 19.155 333,161 +5,628 0.01% 6,381,757
2015-06-04 2015-06-02 19.439 327,533 -2,252 0.01% 6,367,071
2015-06-03 2015-06-01 19.226 329,785 +1,126 0.01% 6,340,529
2015-06-02 2015-05-29 19.297 328,659 -2,251 0.01% 6,342,240
2015-05-28 2015-05-26 19.724 330,910 -2,251 0.01% 6,526,799
2015-05-27 2015-05-22 19.013 333,161 +2,251 0.01% 6,334,397
2015-05-26 2015-05-21 18.835 330,910 +2,251 0.01% 6,232,799
2015-05-21 2015-05-19 19.582 328,659 -5,628 0.01% 6,435,680
2015-05-20 2015-05-18 19.155 334,287 +1,126 0.01% 6,403,326
2015-05-19 2015-05-15 19.511 333,161 -2,251 0.01% 6,500,157
2015-05-18 2015-05-14 19.013 335,412 +2,251 0.01% 6,377,195
2015-05-15 2015-05-13 19.404 333,161 +28,138 0.01% 6,464,637
2015-05-13 2015-05-11 19.759 305,023 +39,395 0.01% 6,027,049
2015-05-12 2015-05-08 19.653 265,628 -5,628 0.01% 5,220,310
2015-05-11 2015-05-07 19.226 271,256 -11,256 0.01% 5,215,236
2015-05-08 2015-05-06 19.759 282,512 -69,783 0.01% 5,582,247
2015-05-07 2015-05-05 20.754 352,295 -22,511 0.01% 7,311,671
2015-05-05 2015-04-30 20.577 374,806 -38,269 0.01% 7,712,274
2015-05-04 2015-04-29 20.328 413,075 -22,511 0.01% 8,396,964
2015-04-30 2015-04-28 19.795 435,586 -3,376 0.01% 8,622,366
2015-04-29 2015-04-27 20.399 438,962 +3,376 0.01% 8,954,393
2015-04-28 2015-04-24 20.328 435,586 +79,914 0.01% 8,854,566
2015-04-27 2015-04-23 20.897 355,672 -49,524 0.01% 7,432,319
2015-04-24 2015-04-22 19.795 405,196 +15,758 0.01% 8,020,800
2015-04-23 2015-04-21 19.724 389,438 +11,255 0.01% 7,681,192
2015-04-16 2015-04-14 19.653 378,183 -2,251 0.01% 7,432,321
2015-04-15 2015-04-13 19.226 380,434 +2,251 0.01% 7,314,319
2015-04-14 2015-04-10 19.866 378,183 -2,251 0.01% 7,512,961
2015-04-13 2015-04-09 19.368 380,434 -3,377 0.01% 7,368,399
2015-04-10 2015-04-08 19.191 383,811 +9,005 0.01% 7,365,606
2015-04-09 2015-04-02 18.871 374,806 -5,628 0.01% 7,072,914
2015-04-08 2015-04-01 18.587 380,434 -2,251 0.01% 7,070,959
2015-04-01 2015-03-30 17.591 382,685 +10,130 0.01% 6,731,998
2015-03-31 2015-03-27 17.840 372,555 +28,138 0.01% 6,646,476
2015-03-30 2015-03-26 17.769 344,417 -19,134 0.01% 6,120,007
2015-03-27 2015-03-25 16.703 363,551 -43,896 0.01% 6,072,402
2015-03-25 2015-03-23 16.881 407,447 +1,125 0.01% 6,877,998
2015-03-24 2015-03-20 16.810 406,322 -1,125 0.01% 6,830,128
2015-03-23 2015-03-19 17.147 407,447 +9,004 0.01% 6,986,598
2015-03-20 2015-03-18 17.343 398,443 +11,256 0.01% 6,910,085
2015-03-19 2015-03-17 17.325 387,187 +31,515 0.01% 6,707,995
2015-03-18 2015-03-16 17.360 355,672 +2,251 0.01% 6,174,639
2015-03-17 2015-03-13 17.556 353,421 +4,502 0.01% 6,204,641
2015-03-16 2015-03-12 17.272 348,919 +28,139 0.01% 6,026,404
2015-03-13 2015-03-11 17.378 320,780 +1,125 0.01% 5,574,597
2015-03-11 2015-03-09 17.183 319,655 +5,628 0.01% 5,492,566
2015-03-10 2015-03-06 17.876 314,027 -16,883 0.01% 5,613,482
2015-03-09 2015-03-05 17.556 330,910 -4,502 0.01% 5,809,439
2015-03-06 2015-03-04 17.574 335,412 +2,251 0.01% 5,894,436
2015-03-05 2015-03-03 17.769 333,161 +13,506 0.01% 5,919,997
2015-03-04 2015-03-02 18.160 319,655 +10,130 0.01% 5,804,967
2015-03-03 2015-02-27 17.751 309,525 -6,753 0.01% 5,494,505
2015-03-02 2015-02-26 17.805 316,278 +6,753 0.01% 5,631,240
2015-02-27 2015-02-25 18.196 309,525 +6,754 0.01% 5,632,005
2015-02-26 2015-02-24 17.911 302,771 +9,004 0.01% 5,423,032
2015-02-24 2015-02-18 18.125 293,767 -2,251 0.01% 5,324,398
2015-02-23 2015-02-16 18.160 296,018 +2,251 0.01% 5,375,716
2015-02-17 2015-02-13 18.515 293,767 +2,251 0.01% 5,439,238
2015-02-13 2015-02-11 18.444 291,516 -5,628 0.01% 5,376,840
2015-02-12 2015-02-10 17.911 297,144 +3,377 0.01% 5,322,245
2015-02-11 2015-02-09 17.698 293,767 -4,502 0.01% 5,199,118
2015-02-10 2015-02-06 18.338 298,269 +4,502 0.01% 5,469,595
2015-02-06 2015-02-04 18.693 293,767 +2,251 0.01% 5,491,438
2015-01-19 2015-01-15 19.013 291,516 -5,628 0.01% 5,542,600
2015-01-16 2015-01-14 19.368 297,144 +5,628 0.01% 5,755,205
2015-01-12 2015-01-08 19.049 291,516 -5,628 0.01% 5,552,960
2015-01-09 2015-01-07 18.125 297,144 -5,627 0.01% 5,385,605
2015-01-08 2015-01-06 17.840 302,771 -1,126 0.01% 5,401,512
2015-01-07 2015-01-05 17.467 303,897 -1,126 0.01% 5,308,200
2015-01-06 2015-01-02 17.805 305,023 +4,503 0.01% 5,430,848
2015-01-05 2014-12-31 17.947 300,520 +9,004 0.01% 5,393,393
2015-01-02 2014-12-29 18.267 291,516 -6,753 0.01% 5,325,040
2014-12-30 2014-12-24 18.125 298,269 +6,753 0.01% 5,405,995
2014-12-12 2014-12-10 18.622 291,516 -7,879 0.01% 5,428,640
2014-12-10 2014-12-08 17.289 299,395 +2,251 0.01% 5,176,363
2014-12-09 2014-12-05 17.911 297,144 -4,502 0.01% 5,322,245
2014-12-08 2014-12-04 17.911 301,646 +30,390 0.01% 5,402,882
2014-12-03 2014-12-01 18.729 271,256 -2,251 0.01% 5,080,276
2014-12-02 2014-11-28 19.013 273,507 +2,251 0.01% 5,200,194
2014-11-28 2014-11-26 19.404 271,256 -2,251 0.01% 5,263,436
2014-11-26 2014-11-24 19.226 273,507 -3,377 0.01% 5,258,514
2014-11-24 2014-11-20 19.262 276,884 -4,502 0.01% 5,333,281
2014-11-21 2014-11-19 18.906 281,386 +4,502 0.01% 5,319,998
2014-11-20 2014-11-18 19.155 276,884 -5,628 0.01% 5,303,761
2014-11-19 2014-11-17 18.764 282,512 +5,628 0.01% 5,301,126
2014-11-18 2014-11-14 19.191 276,884 +3,377 0.01% 5,313,601
2014-11-14 2014-11-12 18.800 273,507 -9,005 0.01% 5,141,874
2014-11-13 2014-11-11 18.658 282,512 +11,256 0.01% 5,271,006
2014-11-10 2014-11-06 18.160 271,256 -28,139 0.01% 4,926,036
2014-10-27 2014-10-23 17.165 299,395 -5,628 0.01% 5,139,123
2014-10-24 2014-10-22 17.165 305,023 +3,377 0.01% 5,235,728
2014-10-23 2014-10-21 16.419 301,646 +2,251 0.01% 4,952,641
2014-10-22 2014-10-20 16.685 299,395 -5,628 0.01% 4,995,483
2014-10-14 2014-10-10 16.792 305,023 +2,252 0.01% 5,121,908
2014-10-13 2014-10-09 17.058 302,771 -2,252 0.01% 5,164,792
2014-10-09 2014-10-07 16.614 305,023 -2,251 0.01% 5,067,707
2014-10-03 2014-09-29 15.797 307,274 -6,753 0.01% 4,853,946
2014-09-26 2014-09-24 16.028 314,027 +1,126 0.01% 5,033,162
2014-09-24 2014-09-22 15.994 312,901 +3,965 0.01% 5,004,652
2014-09-16 2014-09-12 16.747 308,936 -11,154 0.01% 5,173,893
2014-09-11 2014-09-08 16.694 320,090 -2,231 0.01% 5,343,476
2014-09-10 2014-09-05 16.299 322,321 +2,231 0.01% 5,253,571
2014-08-29 2014-08-27 16.461 320,090 +5,577 0.01% 5,268,863
2014-08-26 2014-08-22 17.196 314,513 -3,346 0.01% 5,408,282
2014-08-22 2014-08-20 17.106 317,859 +5,577 0.01% 5,437,321
2014-08-21 2014-08-19 17.016 312,282 -5,577 0.01% 5,313,923
2014-08-20 2014-08-18 16.837 317,859 -5,577 0.01% 5,351,829
2014-08-19 2014-08-15 16.102 323,436 -13,385 0.01% 5,207,950
2014-08-18 2014-08-14 16.317 336,821 -4,461 0.01% 5,495,948
2014-08-13 2014-08-11 16.227 341,282 +25,654 0.01% 5,538,141
2014-08-12 2014-08-08 16.245 315,628 -3,347 0.01% 5,127,502
2014-08-11 2014-08-07 15.779 318,975 +2,231 0.01% 5,033,168
2014-08-08 2014-08-06 16.156 316,744 -6,692 0.01% 5,117,234
2014-08-07 2014-08-05 15.385 323,436 +2,231 0.01% 4,975,970
2014-08-06 2014-08-04 15.564 321,205 +4,461 0.01% 4,999,241
2014-08-05 2014-08-01 15.761 316,744 -2,231 0.01% 4,992,285
2014-08-04 2014-07-31 15.636 318,975 +2,231 0.01% 4,987,412
2014-08-01 2014-07-30 15.725 316,744 -4,461 0.01% 4,980,926
2014-07-31 2014-07-29 15.779 321,205 +2,230 0.01% 5,068,355
2014-07-30 2014-07-28 15.994 318,975 +3,347 0.01% 5,101,802
2014-07-29 2014-07-25 16.945 315,628 +5,577 0.01% 5,348,222
2014-07-28 2014-07-24 17.232 310,051 +1,115 0.01% 5,342,673
2014-07-21 2014-07-17 16.873 308,936 -11,154 0.01% 5,212,670
2014-07-16 2014-07-14 16.514 320,090 +13,385 0.01% 5,286,081
2014-07-15 2014-07-11 16.747 306,705 -3,346 0.01% 5,136,530
2014-07-03 2014-06-30 16.030 310,051 +4,461 0.01% 4,970,187
2014-07-02 2014-06-27 16.210 305,590 -2,231 0.01% 4,953,471
2014-06-26 2014-06-24 15.564 307,821 +5,577 0.01% 4,790,933
2014-06-24 2014-06-20 16.236 302,244 +7,686 0.01% 4,907,163
2014-06-17 2014-06-13 16.455 294,558 -5,476 0.01% 4,846,929
2014-06-16 2014-06-12 16.181 300,034 +5,476 0.01% 4,854,843
2014-06-12 2014-06-10 16.254 294,558 -2,190 0.01% 4,787,754
2014-06-11 2014-06-09 16.144 296,748 +10,951 0.01% 4,790,834
2014-06-09 2014-06-05 15.670 285,797 +2,190 0.01% 4,478,329
2014-06-06 2014-06-04 15.797 283,607 -7,666 0.01% 4,480,269
2014-06-05 2014-06-03 16.053 291,273 +7,666 0.01% 4,675,845
2014-06-03 2014-05-29 15.724 283,607 -2,190 0.01% 4,459,551
2014-05-30 2014-05-28 15.670 285,797 +2,190 0.01% 4,478,329
2014-05-26 2014-05-22 15.706 283,607 -3,285 0.01% 4,454,371
2014-05-23 2014-05-21 15.578 286,892 +3,285 0.01% 4,469,289
2014-05-09 2014-05-07 15.907 283,607 -3,285 0.01% 4,511,346
2014-05-08 2014-05-05 15.779 286,892 +3,285 0.01% 4,526,924
2014-05-07 2014-05-02 15.925 283,607 -10,951 0.01% 4,516,525
2014-05-05 2014-04-30 15.396 294,558 -14,237 0.01% 4,534,918
2014-04-14 2014-04-10 14.300 308,795 -6,570 0.01% 4,415,735
2014-04-11 2014-04-09 14.282 315,365 +6,570 0.01% 4,503,926
2014-04-07 2014-04-03 14.190 308,795 -5,475 0.01% 4,381,898
2014-04-04 2014-04-02 14.117 314,270 +5,475 0.01% 4,436,632
2014-04-03 2014-04-01 14.263 308,795 -10,951 0.01% 4,404,456
2014-04-01 2014-03-28 13.588 319,746 +8,761 0.01% 4,344,593
2014-03-31 2014-03-27 13.679 310,985 -16,426 0.01% 4,253,949
2014-03-28 2014-03-26 13.332 327,411 +16,426 0.01% 4,365,029
2014-03-27 2014-03-25 13.551 310,985 -5,475 0.01% 4,214,192
2014-03-26 2014-03-24 13.314 316,460 +5,475 0.01% 4,213,251
2014-03-24 2014-03-20 13.551 310,985 -7,666 0.01% 4,214,192
2014-03-20 2014-03-18 13.496 318,651 +3,286 0.01% 4,300,617
2014-03-19 2014-03-17 13.588 315,365 +3,285 0.01% 4,285,065
2014-03-18 2014-03-14 13.588 312,080 -19,712 0.01% 4,240,430
2014-03-12 2014-03-10 14.117 331,792 +2,190 0.01% 4,683,995
2014-03-11 2014-03-07 14.501 329,602 +10,951 0.01% 4,779,488
2014-03-10 2014-03-06 14.702 318,651 +1,096 0.01% 4,684,704
2014-03-07 2014-03-05 14.574 317,555 +10,951 0.01% 4,627,995
2014-03-04 2014-02-28 14.830 306,604 -1,095 0.01% 4,546,790
2014-03-03 2014-02-27 14.336 307,699 +37,781 0.01% 4,411,302
2014-02-28 2014-02-26 14.209 269,918 +3,285 0.01% 3,835,151
2014-02-27 2014-02-25 14.044 266,633 -37,781 0.01% 3,744,650
2014-02-24 2014-02-20 14.209 304,414 -2,190 0.01% 4,325,290
2014-02-21 2014-02-19 13.862 306,604 +2,190 0.01% 4,250,016
2014-02-20 2014-02-18 14.172 304,414 -1,095 0.01% 4,314,171
2014-02-11 2014-02-07 13.862 305,509 -2,190 0.01% 4,234,838
2014-01-27 2014-01-23 13.916 307,699 +38,329 0.01% 4,282,053
2014-01-23 2014-01-21 13.734 269,370 -38,329 0.01% 3,699,458
2014-01-09 2014-01-07 13.423 307,699 -1,096 0.01% 4,130,327
2013-12-27 2013-12-20 13.423 308,795 +2,191 0.01% 4,145,039
2013-12-23 2013-12-19 13.862 306,604 -2,191 0.01% 4,250,016
2013-12-10 2013-12-06 13.551 308,795 -3,285 0.01% 4,184,515
2013-12-09 2013-12-05 13.076 312,080 -3,285 0.01% 4,080,844
2013-12-05 2013-12-03 13.332 315,365 -8,761 0.01% 4,204,432
2013-12-04 2013-12-02 13.350 324,126 +7,666 0.01% 4,327,153
2013-11-28 2013-11-26 12.748 316,460 -8,761 0.01% 4,034,087
2013-11-26 2013-11-22 12.364 325,221 -21,902 0.01% 4,021,039
2013-11-21 2013-11-19 12.291 347,123 -21,903 0.01% 4,266,478
2013-11-20 2013-11-18 12.090 369,026 +27,378 0.01% 4,461,552
2013-11-19 2013-11-15 11.944 341,648 -5,475 0.01% 4,080,634
2013-11-18 2013-11-14 11.725 347,123 +22,198 0.01% 4,069,953
2013-11-15 2013-11-13 11.487 324,925 +799 0.01% 3,732,543
2013-11-14 2013-11-12 11.579 324,126 -4,381 0.01% 3,752,962
2013-11-13 2013-11-11 11.816 328,507 +4,381 0.01% 3,881,682
2013-11-11 2013-11-07 11.798 324,126 -5,476 0.01% 3,823,996
2013-11-08 2013-11-06 11.871 329,602 +7,666 0.01% 3,912,679
2013-11-07 2013-11-05 12.163 321,936 -5,475 0.01% 3,915,748
2013-11-06 2013-11-04 12.145 327,411 +5,475 0.01% 3,976,362
2013-11-04 2013-10-31 12.181 321,936 +4,381 0.01% 3,921,628
2013-11-01 2013-10-30 12.492 317,555 -5,476 0.01% 3,966,853
2013-10-29 2013-10-25 12.163 323,031 +2,190 0.01% 3,929,067
2013-10-28 2013-10-24 12.364 320,841 -5,475 0.01% 3,966,884
2013-10-25 2013-10-23 12.309 326,316 +5,475 0.01% 4,016,699
2013-10-22 2013-10-18 12.528 320,841 -3,285 0.01% 4,019,620
2013-10-21 2013-10-17 12.510 324,126 -5,476 0.01% 4,054,856
2013-10-18 2013-10-16 12.401 329,602 -3,285 0.01% 4,087,245
2013-10-17 2013-10-15 12.547 332,887 -10,951 0.01% 4,176,616
2013-10-16 2013-10-11 12.346 343,838 +16,427 0.01% 4,244,940
2013-10-11 2013-10-09 12.382 327,411 -10,952 0.01% 4,054,095
2013-10-09 2013-10-07 12.510 338,363 +10,952 0.01% 4,232,963
2013-10-08 2013-10-04 12.327 327,411 +5,475 0.01% 4,036,157
2013-10-07 2013-10-03 12.327 321,936 +4,381 0.01% 3,968,664
2013-09-25 2013-09-23 12.457 317,555 -6,571 0.01% 3,955,679
2013-09-24 2013-09-19 12.291 324,126 +9,864 0.01% 3,983,698
2013-09-23 2013-09-18 12.291 314,262 -4,335 0.01% 3,862,464
2013-09-17 2013-09-13 12.364 318,597 -36,848 0.01% 3,939,261
2013-09-16 2013-09-12 12.272 355,445 +36,848 0.01% 4,362,067
2013-09-13 2013-09-11 12.309 318,597 -5,419 0.01% 3,921,623
2013-09-12 2013-09-10 12.088 324,016 -43,350 0.01% 3,916,572
2013-09-11 2013-09-09 11.645 367,366 +48,769 0.01% 4,277,861
2013-09-05 2013-09-03 12.254 318,597 -6,503 0.01% 3,903,985
2013-09-03 2013-08-30 11.848 325,100 -5,419 0.01% 3,851,681
2013-09-02 2013-08-29 11.497 330,519 +5,419 0.01% 3,799,993
2013-08-30 2013-08-28 11.663 325,100 +4,335 0.01% 3,791,686
2013-08-23 2013-08-21 11.700 320,765 +3,251 0.01% 3,752,965
2013-08-22 2013-08-20 11.682 317,514 -8,670 0.01% 3,709,069
2013-08-21 2013-08-19 11.848 326,184 +10,838 0.01% 3,864,524
2013-08-09 2013-08-07 11.848 315,346 +37,931 0.01% 3,736,119
2013-08-07 2013-08-05 11.977 277,415 -48,769 0.01% 3,322,561
2013-08-06 2013-08-02 11.516 326,184 +16,257 0.01% 3,756,173
2013-08-05 2013-08-01 11.497 309,927 +32,512 0.01% 3,563,246
2013-08-02 2013-07-31 11.589 277,415 -9,753 0.01% 3,215,051
2013-08-01 2013-07-30 11.442 287,168 +9,753 0.01% 3,285,686
2013-07-30 2013-07-26 11.903 277,415 +3,252 0.01% 3,302,083
2013-07-25 2013-07-23 11.792 274,163 -9,754 0.01% 3,233,017
2013-07-24 2013-07-22 11.589 283,917 -5,419 0.01% 3,290,405
2013-07-23 2013-07-19 11.257 289,336 -5,419 0.01% 3,257,097
2013-07-19 2013-07-17 11.552 294,755 +20,592 0.01% 3,405,131
2013-07-15 2013-07-11 12.014 274,163 -16,257 0.01% 3,293,731
2013-07-11 2013-07-09 11.995 290,420 +4,335 0.01% 3,483,680
2013-07-10 2013-07-08 11.829 286,085 +11,922 0.01% 3,384,164
2013-07-09 2013-07-05 12.051 274,163 -7,587 0.01% 3,303,850
2013-07-08 2013-07-04 11.811 281,750 +7,587 0.01% 3,327,685
2013-07-05 2013-07-03 11.848 274,163 +4,335 0.01% 3,248,196
2013-07-03 2013-06-28 12.401 269,828 -37,932 0.01% 3,346,221
2013-06-27 2013-06-25 11.220 307,760 +18,424 0.01% 3,453,139
2013-06-26 2013-06-24 10.962 289,336 -3,251 0.01% 3,171,665
2013-06-25 2013-06-21 11.257 292,587 +18,424 0.01% 3,293,694
2013-06-18 2013-06-14 12.195 274,163 +5,319 0.01% 3,343,425
2013-06-17 2013-06-13 11.950 268,844 -7,439 0.01% 3,212,786
2013-06-14 2013-06-11 12.101 276,283 -31,882 0.01% 3,343,281
2013-06-13 2013-06-10 12.063 308,165 +6,377 0.01% 3,717,484
2013-06-06 2013-06-04 13.004 301,788 -4,251 0.01% 3,924,531
2013-06-04 2013-05-31 12.816 306,039 +7,439 0.01% 3,922,217
2013-06-03 2013-05-30 12.703 298,600 -8,502 0.01% 3,793,162
2013-05-31 2013-05-29 13.155 307,102 +26,568 0.01% 4,039,872
2013-05-28 2013-05-24 13.324 280,534 +17,004 0.01% 3,737,890
2013-05-23 2013-05-21 13.889 263,530 -9,565 0.01% 3,660,110
2013-05-22 2013-05-20 13.588 273,095 +12,753 0.01% 3,710,724
2013-05-21 2013-05-16 13.776 260,342 -9,564 0.01% 3,586,436
2013-05-16 2013-05-14 13.719 269,906 -4,251 0.01% 3,702,950
2013-05-10 2013-05-08 14.133 274,157 -11,690 0.01% 3,874,780
2013-05-09 2013-05-07 14.115 285,847 +11,690 0.01% 4,034,620
2013-05-07 2013-05-03 14.566 274,157 +5,313 0.01% 3,993,448
2013-05-06 2013-05-02 14.378 268,844 -3,188 0.01% 3,865,463
2013-05-03 2013-04-30 14.133 272,032 +3,188 0.01% 3,844,746
2013-05-02 2013-04-29 14.378 268,844 -6,376 0.01% 3,865,463
2013-04-29 2013-04-25 14.039 275,220 +1,063 0.01% 3,863,906
2013-04-26 2013-04-24 14.322 274,157 -5,314 0.01% 3,926,375
2013-04-25 2013-04-23 14.077 279,471 +10,627 0.01% 3,934,106
2013-04-24 2013-04-22 14.246 268,844 -5,313 0.01% 3,830,046
2013-04-22 2013-04-18 13.738 274,157 +13,815 0.01% 3,766,430
2013-04-19 2013-04-17 13.795 260,342 -10,627 0.01% 3,591,335
2013-04-18 2013-04-16 13.456 270,969 -6,377 0.01% 3,646,141
2013-04-17 2013-04-15 13.531 277,346 +6,377 0.01% 3,752,827
2013-04-16 2013-04-12 13.795 270,969 -22,317 0.01% 3,737,932
2013-04-15 2013-04-11 13.550 293,286 +13,815 0.01% 3,974,034
2013-04-12 2013-04-10 13.719 279,471 -13,815 0.01% 3,834,176
2013-04-11 2013-04-09 13.362 293,286 +19,129 0.01% 3,918,839
2013-04-10 2013-04-08 13.192 274,157 +3,188 0.01% 3,616,805
2013-04-09 2013-04-05 13.531 270,969 -2,126 0.01% 3,666,539
2013-04-08 2013-04-03 13.155 273,095 -45,697 0.01% 3,592,516
2013-04-05 2013-04-02 13.004 318,792 -57,387 0.01% 4,145,656
2013-04-03 2013-03-28 12.835 376,179 -107,336 0.01% 4,828,216
2013-04-02 2013-03-27 12.741 483,515 +10,627 0.01% 6,160,364
2013-03-28 2013-03-26 12.985 472,888 -3,188 0.01% 6,140,661
2013-03-27 2013-03-25 12.910 476,076 +27,631 0.01% 6,146,221
2013-03-26 2013-03-22 12.948 448,445 -12,753 0.01% 5,806,379
2013-03-25 2013-03-21 13.042 461,198 +9,565 0.01% 6,014,900
2013-03-22 2013-03-20 12.666 451,633 +6,376 0.01% 5,720,164
2013-03-20 2013-03-18 12.816 445,257 -6,376 0.01% 5,706,445
2013-03-19 2013-03-15 12.741 451,633 -79,705 0.01% 5,754,162
2013-03-18 2013-03-14 13.174 531,338 +3,189 0.02% 6,999,656
2013-03-15 2013-03-13 13.324 528,149 +100,959 0.02% 7,037,161
2013-03-14 2013-03-12 13.080 427,190 -4,251 0.01% 5,587,450
2013-03-13 2013-03-11 13.155 431,441 -1,063 0.01% 5,675,529
2013-03-12 2013-03-08 13.287 432,504 -10,627 0.01% 5,746,489
2013-03-08 2013-03-06 12.854 443,131 +142,405 0.01% 5,695,877
2013-03-07 2013-03-05 13.249 300,726 -5,313 0.01% 3,984,294
2013-03-05 2013-03-01 12.985 306,039 -10,627 0.01% 3,974,053
2013-03-04 2013-02-28 12.553 316,666 +10,627 0.01% 3,974,981
2013-03-01 2013-02-27 12.571 306,039 -3,188 0.01% 3,847,344
2013-02-28 2013-02-26 12.553 309,227 +3,188 0.01% 3,881,602
2013-02-21 2013-02-19 12.289 306,039 -5,314 0.01% 3,760,951
2013-02-19 2013-02-15 12.647 311,353 -4,251 0.01% 3,937,586
2013-02-15 2013-02-08 12.421 315,604 +4,251 0.01% 3,920,073
2013-02-14 2013-02-07 12.421 311,353 -5,313 0.01% 3,867,272
2013-02-06 2013-02-04 12.214 316,666 -37,196 0.01% 3,867,710
2013-02-05 2013-02-01 11.932 353,862 -15,941 0.01% 4,222,124
2013-02-04 2013-01-31 12.120 369,803 +5,314 0.01% 4,481,920
2013-02-01 2013-01-30 12.120 364,489 -34,008 0.01% 4,417,515
2013-01-31 2013-01-29 12.063 398,497 -3,188 0.01% 4,807,185
2013-01-29 2013-01-25 11.630 401,685 -37,195 0.01% 4,671,774
2013-01-25 2013-01-23 11.668 438,880 -5,314 0.01% 5,120,888
2013-01-24 2013-01-22 11.668 444,194 +17,004 0.01% 5,182,892
2013-01-23 2013-01-21 11.856 427,190 -2,126 0.01% 5,064,883
2013-01-22 2013-01-18 11.800 429,316 +22,318 0.01% 5,065,851
2013-01-21 2013-01-17 11.574 406,998 -8,502 0.01% 4,710,588
2013-01-18 2013-01-16 11.555 415,500 -4,251 0.01% 4,801,171
2013-01-17 2013-01-15 11.518 419,751 +22,317 0.01% 4,834,493
2013-01-16 2013-01-14 11.743 397,434 -68,014 0.01% 4,667,210
2013-01-15 2013-01-11 11.536 465,448 -24,443 0.01% 5,369,569
2013-01-14 2013-01-10 11.649 489,891 +43,572 0.01% 5,706,869
2013-01-11 2013-01-09 11.743 446,319 +23,380 0.01% 5,241,284
2013-01-10 2013-01-08 11.725 422,939 +48,885 0.01% 4,958,765
2013-01-08 2013-01-04 11.969 374,054 -6,376 0.01% 4,477,125
2013-01-07 2013-01-03 11.743 380,430 -32,945 0.01% 4,467,526
2013-01-04 2013-01-02 11.706 413,375 +13,816 0.01% 4,838,852
2013-01-03 2012-12-31 11.461 399,559 +11,690 0.01% 4,579,372
2013-01-02 2012-12-27 11.536 387,869 +5,313 0.01% 4,474,591
2012-12-28 2012-12-24 11.480 382,556 +2,126 0.01% 4,391,699
2012-12-21 2012-12-19 11.725 380,430 +4,251 0.01% 4,460,367
2012-12-19 2012-12-17 11.800 376,179 +3,188 0.01% 4,438,844
2012-12-17 2012-12-13 11.894 372,991 -2,126 0.01% 4,436,323
2012-12-14 2012-12-12 11.913 375,117 +2,126 0.01% 4,468,669
2012-12-04 2012-11-30 11.856 372,991 -195,542 0.01% 4,422,284
2012-11-28 2012-11-26 11.781 568,533 -4,251 0.02% 6,697,886
2012-11-27 2012-11-23 11.480 572,784 +2,125 0.02% 6,575,495
2012-11-26 2012-11-22 11.480 570,659 -55,261 0.02% 6,551,101
2012-11-22 2012-11-20 11.292 625,920 +35,070 0.02% 7,067,696
2012-11-21 2012-11-19 11.311 590,850 -6,377 0.02% 6,682,815
2012-11-20 2012-11-16 11.235 597,227 +6,377 0.02% 6,709,985
2012-11-19 2012-11-15 11.461 590,850 +22,317 0.02% 6,771,771
2012-11-16 2012-11-14 11.668 568,533 -2,126 0.02% 6,633,689
2012-11-15 2012-11-13 11.630 570,659 -10,627 0.02% 6,637,017
2012-11-14 2012-11-12 11.649 581,286 -21,254 0.02% 6,771,553
2012-11-12 2012-11-08 11.442 602,540 +36,132 0.02% 6,894,412
2012-11-09 2012-11-07 11.630 566,408 +116,901 0.02% 6,587,576
2012-11-07 2012-11-05 11.819 449,507 +79,704 0.01% 5,312,560
2012-11-02 2012-10-31 11.932 369,803 -10,627 0.01% 4,412,325
2012-11-01 2012-10-30 11.687 380,430 -3,188 0.01% 4,446,048
2012-10-30 2012-10-26 11.555 383,618 +36,132 0.01% 4,432,769
2012-10-25 2012-10-22 11.405 347,486 -10,627 0.01% 3,962,942
2012-10-24 2012-10-19 11.423 358,113 +5,314 0.01% 4,090,878
2012-10-12 2012-10-10 11.499 352,799 +3,188 0.01% 4,056,732
2012-10-09 2012-10-05 11.499 349,611 +2,125 0.01% 4,020,074
2012-10-04 2012-09-28 11.536 347,486 -3,188 0.01% 4,008,718
2012-09-25 2012-09-21 11.065 350,674 +9,384 0.01% 3,880,036
2012-09-24 2012-09-20 11.122 341,290 +13,652 0.01% 3,795,706
2012-09-19 2012-09-17 11.160 327,638 -26,255 0.01% 3,656,352
2012-09-18 2012-09-14 11.464 353,893 -2,100 0.01% 4,057,183
2012-09-17 2012-09-13 11.522 355,993 -5,251 0.01% 4,101,597
2012-09-14 2012-09-12 11.198 361,244 -4,201 0.01% 4,045,145
2012-09-03 2012-08-30 10.931 365,445 -5,251 0.01% 3,994,754
2012-08-30 2012-08-28 10.588 370,696 +5,251 0.01% 3,925,083
2012-08-29 2012-08-27 10.474 365,445 -7,351 0.01% 3,827,726
2012-08-28 2012-08-24 10.284 372,796 +4,200 0.01% 3,833,726
2012-08-23 2012-08-21 10.303 368,596 +10,503 0.01% 3,797,554
2012-08-22 2012-08-20 10.341 358,093 +5,251 0.01% 3,702,983
2012-08-21 2012-08-17 10.398 352,842 +5,251 0.01% 3,668,842
2012-07-30 2012-07-26 10.284 347,591 +2,100 0.01% 3,574,525
2012-07-18 2012-07-16 10.646 345,491 -3,151 0.01% 3,677,940
2012-07-16 2012-07-12 10.188 348,642 -5,251 0.01% 3,552,136
2012-07-13 2012-07-11 10.398 353,893 +8,402 0.01% 3,679,770
2012-07-11 2012-07-09 10.417 345,491 -4,201 0.01% 3,598,986
2012-07-09 2012-07-05 10.588 349,692 -4,201 0.01% 3,702,683
2012-07-06 2012-07-04 10.512 353,893 +8,402 0.01% 3,720,207
2012-07-05 2012-07-03 10.817 345,491 -5,251 0.01% 3,737,156
2012-07-04 2012-06-29 10.627 350,742 +5,251 0.01% 3,727,160
2012-06-22 2012-06-20 10.531 345,491 -10,502 0.01% 3,638,463
2012-06-15 2012-06-13 10.627 355,993 -5,251 0.01% 3,782,960
2012-06-08 2012-06-06 10.498 361,244 -8,402 0.01% 3,792,177
2012-06-07 2012-06-05 10.167 369,646 -12,017 0.01% 3,758,217
2012-06-05 2012-06-01 10.031 381,663 +19,547 0.01% 3,828,459
2012-06-04 2012-05-31 9.992 362,116 +3,087 0.01% 3,618,304
2012-06-01 2012-05-30 10.109 359,029 +5,144 0.01% 3,629,335
2012-05-25 2012-05-23 10.420 353,885 -3,087 0.01% 3,687,407
2012-05-21 2012-05-17 10.167 356,972 -102,881 0.01% 3,629,360
2012-05-18 2012-05-16 9.837 459,853 -36,008 0.01% 4,523,387
2012-05-17 2012-05-15 10.050 495,861 +39,094 0.02% 4,983,617
2012-05-16 2012-05-14 10.264 456,767 +5,144 0.01% 4,688,380
2012-05-15 2012-05-11 10.498 451,623 -2,057 0.01% 4,740,935
2012-05-14 2012-05-10 10.634 453,680 -51,441 0.01% 4,824,265
2012-05-08 2012-05-04 10.906 505,121 +102,881 0.02% 5,508,743
2012-05-07 2012-05-03 11.061 402,240 -51,440 0.01% 4,449,300
2012-05-04 2012-05-02 11.159 453,680 -51,441 0.01% 5,062,391
2012-05-03 2012-04-30 11.100 505,121 -51,440 0.02% 5,606,938
2012-05-02 2012-04-27 10.925 556,561 -51,441 0.02% 6,080,556
2012-04-27 2012-04-25 10.653 608,002 -7,202 0.02% 6,477,087
2012-04-25 2012-04-23 10.381 615,204 -66,872 0.02% 6,386,378
2012-04-24 2012-04-20 10.536 682,076 +20,576 0.02% 7,186,646
2012-04-23 2012-04-19 10.673 661,500 -33,951 0.02% 7,059,865
2012-04-20 2012-04-18 10.634 695,451 -36,008 0.02% 7,395,168
2012-04-19 2012-04-17 10.692 731,459 +93,622 0.02% 7,820,722
2012-04-18 2012-04-16 10.711 637,837 +55,555 0.02% 6,832,120
2012-04-13 2012-04-11 10.595 582,282 +36,009 0.02% 6,169,132
2012-04-12 2012-04-10 10.867 546,273 +41,152 0.02% 5,936,299
2012-04-05 2012-04-02 10.420 505,121 -3,086 0.02% 5,263,255
2012-03-29 2012-03-27 10.206 508,207 -20,576 0.02% 5,186,736
2012-03-28 2012-03-26 10.050 528,783 -6,173 0.02% 5,314,498
2012-03-27 2012-03-23 10.109 534,956 -7,202 0.02% 5,407,737
2012-03-26 2012-03-22 10.070 542,158 -12,346 0.02% 5,459,462
2012-03-23 2012-03-21 10.031 554,504 +10,288 0.02% 5,562,225
2012-03-21 2012-03-19 10.109 544,216 -7,201 0.02% 5,501,344
2012-03-19 2012-03-15 10.245 551,417 +46,296 0.02% 5,649,174
2012-03-15 2012-03-13 10.225 505,121 -20,576 0.02% 5,165,060
2012-03-14 2012-03-12 10.148 525,697 +72,017 0.02% 5,334,579
2012-03-12 2012-03-08 10.342 453,680 +96,708 0.01% 4,691,972
2012-03-08 2012-03-06 10.070 356,972 -3,086 0.01% 3,594,662
2012-02-29 2012-02-27 9.739 360,058 -3,087 0.01% 3,506,747
2012-02-28 2012-02-24 9.934 363,145 -2,057 0.01% 3,607,407
2012-02-24 2012-02-22 9.759 365,202 -10,288 0.01% 3,563,945
2012-02-23 2012-02-21 9.487 375,490 +5,144 0.01% 3,562,152
2012-02-22 2012-02-20 9.545 370,346 -14,404 0.01% 3,534,951
2012-02-21 2012-02-17 9.526 384,750 -8,230 0.01% 3,664,957
2012-02-20 2012-02-16 9.428 392,980 -5,144 0.01% 3,705,155
2012-02-17 2012-02-15 9.487 398,124 +10,288 0.01% 3,776,873
2012-02-16 2012-02-14 9.156 387,836 +2,057 0.01% 3,551,103
2012-02-14 2012-02-10 9.137 385,779 +11,317 0.01% 3,524,769
2012-02-07 2012-02-03 9.215 374,462 -10,288 0.01% 3,450,486
2012-02-06 2012-02-02 9.156 384,750 -6,173 0.01% 3,522,847
2012-02-03 2012-02-01 8.845 390,923 -10,288 0.01% 3,457,776
2012-02-02 2012-01-31 8.729 401,211 +5,144 0.01% 3,501,978
2012-02-01 2012-01-30 8.690 396,067 -4,115 0.01% 3,441,679
2012-01-31 2012-01-27 8.962 400,182 -1,029 0.01% 3,586,350
2012-01-30 2012-01-26 8.670 401,211 +4,115 0.01% 3,478,579
2012-01-27 2012-01-20 8.417 397,096 +6,173 0.01% 3,342,548
2012-01-26 2012-01-19 8.748 390,923 -5,144 0.01% 3,419,778
2012-01-20 2012-01-18 8.729 396,067 -12,345 0.01% 3,457,078
2012-01-19 2012-01-17 8.787 408,412 +6,172 0.01% 3,588,650
2012-01-17 2012-01-13 8.709 402,240 -12,345 0.01% 3,503,140
2012-01-16 2012-01-12 8.981 414,585 +15,432 0.01% 3,723,486
2012-01-13 2012-01-11 9.156 399,153 +3,086 0.01% 3,654,723
2012-01-12 2012-01-10 9.234 396,067 +22,634 0.01% 3,657,265
2012-01-05 2012-01-03 9.409 373,433 -5,144 0.01% 3,513,599
2012-01-03 2011-12-29 9.098 378,577 +5,144 0.01% 3,444,247
2011-12-22 2011-12-20 9.098 373,433 -5,144 0.01% 3,397,447
2011-12-21 2011-12-19 9.117 378,577 +5,144 0.01% 3,451,606
2011-12-15 2011-12-13 9.448 373,433 -5,144 0.01% 3,528,118
2011-12-13 2011-12-09 9.273 378,577 +10,288 0.01% 3,510,482
2011-12-12 2011-12-08 9.487 368,289 -5,144 0.01% 3,493,838
2011-12-08 2011-12-06 9.331 373,433 -10,288 0.01% 3,484,561
2011-12-07 2011-12-05 9.370 383,721 +10,288 0.01% 3,595,479
2011-12-01 2011-11-29 9.545 373,433 +5,144 0.01% 3,564,416
2011-11-25 2011-11-23 9.526 368,289 -5,144 0.01% 3,508,157
2011-11-24 2011-11-22 9.506 373,433 -3,086 0.01% 3,549,897
2011-11-23 2011-11-21 9.370 376,519 -5,144 0.01% 3,527,996
2011-11-22 2011-11-18 9.584 381,663 +10,288 0.01% 3,657,810
2011-11-21 2011-11-17 9.778 371,375 -10,288 0.01% 3,631,406
2011-11-18 2011-11-16 9.856 381,663 -4,116 0.01% 3,761,683
2011-11-17 2011-11-15 9.778 385,779 -1,028 0.01% 3,772,253
2011-11-14 2011-11-10 9.506 386,807 -5,144 0.01% 3,677,032
2011-11-11 2011-11-09 9.701 391,951 +5,144 0.01% 3,802,126
2011-11-02 2011-10-31 9.176 386,807 -5,144 0.01% 3,549,200
2011-11-01 2011-10-28 9.098 391,951 +8,230 0.01% 3,565,922
2011-10-27 2011-10-25 9.526 383,721 -8,230 0.01% 3,655,155
2011-10-24 2011-10-20 9.040 391,951 -5,145 0.01% 3,543,063
2011-10-21 2011-10-19 8.806 397,096 +5,145 0.01% 3,496,938
2011-10-20 2011-10-18 8.903 391,951 -10,289 0.01% 3,489,727
2011-10-19 2011-10-17 9.098 402,240 +10,289 0.01% 3,659,530
2011-10-06 2011-10-03 9.187 391,951 +6,292 0.01% 3,600,876
2011-10-03 2011-09-28 9.503 385,659 +8,099 0.01% 3,664,983
2011-09-22 2011-09-20 9.641 377,560 +10,123 0.01% 3,640,233
2011-09-19 2011-09-15 10.155 367,437 -20,246 0.01% 3,731,379
2011-09-16 2011-09-14 9.543 387,683 +15,184 0.01% 3,699,536
2011-09-14 2011-09-09 9.582 372,499 -5,061 0.01% 3,569,359
2011-09-09 2011-09-07 9.602 377,560 +5,061 0.01% 3,625,314
2011-09-05 2011-09-01 9.424 372,499 -3,037 0.01% 3,510,483
2011-09-01 2011-08-30 8.772 375,536 -10,123 0.01% 3,294,260
2011-08-24 2011-08-22 8.239 385,659 +5,062 0.01% 3,177,334
2011-08-23 2011-08-19 8.199 380,597 -6,074 0.01% 3,120,591
2011-08-18 2011-08-16 8.594 386,671 -10,123 0.01% 3,323,183
2011-08-17 2011-08-15 8.950 396,794 +6,074 0.01% 3,551,294
2011-08-11 2011-08-09 8.555 390,720 -11,135 0.01% 3,342,542
2011-08-10 2011-08-08 8.772 401,855 +8,098 0.01% 3,525,135
2011-08-09 2011-08-05 8.713 393,757 +6,074 0.01% 3,430,759
2011-08-08 2011-08-04 8.930 387,683 -6,074 0.01% 3,462,092
2011-07-19 2011-07-15 8.456 393,757 -15,184 0.01% 3,329,626
2011-07-13 2011-07-11 8.515 408,941 -12,148 0.01% 3,482,261
2011-07-06 2011-07-04 8.357 421,089 -5,061 0.01% 3,519,149
2011-06-30 2011-06-28 8.081 426,150 -1,013 0.01% 3,443,572
2011-06-29 2011-06-27 8.160 427,163 -12,147 0.01% 3,485,516
2011-06-28 2011-06-24 7.982 439,310 +20,246 0.01% 3,506,516
2011-06-27 2011-06-23 8.436 419,064 +1,012 0.01% 3,535,343
2011-06-24 2011-06-22 8.456 418,052 -16,197 0.01% 3,535,065
2011-06-23 2011-06-21 8.219 434,249 -2,024 0.01% 3,569,074
2011-06-22 2011-06-20 8.278 436,273 +10,123 0.01% 3,611,568
2011-06-21 2011-06-17 8.496 426,150 -2,025 0.01% 3,620,381
2011-06-20 2011-06-16 8.199 428,175 -2,025 0.01% 3,510,692
2011-06-17 2011-06-15 8.179 430,200 -10,123 0.01% 3,518,796
2011-06-16 2011-06-14 8.199 440,323 -35,430 0.01% 3,610,296
2011-06-15 2011-06-13 7.942 475,753 +4,049 0.02% 3,778,600
2011-06-14 2011-06-10 8.002 471,704 -2,024 0.01% 3,774,400
2011-06-13 2011-06-09 8.081 473,728 -22,271 0.02% 3,828,034
2011-06-10 2011-06-08 7.745 495,999 +10,123 0.02% 3,841,406
2011-06-07 2011-06-02 7.863 485,876 -5,061 0.02% 3,820,603
2011-06-03 2011-06-01 7.824 490,937 -5,062 0.02% 3,841,000
2011-06-02 2011-05-31 7.824 495,999 -20,246 0.02% 3,880,604
2011-06-01 2011-05-30 7.824 516,245 -16,196 0.02% 4,039,005
2011-05-30 2011-05-26 8.105 532,441 +13,311 0.02% 4,315,690
2011-05-25 2011-05-23 8.004 519,130 +9,870 0.02% 4,155,201
2011-05-24 2011-05-20 8.045 509,260 +4,935 0.02% 4,096,838
2011-05-23 2011-05-19 8.045 504,325 +9,869 0.02% 4,057,138
2011-05-16 2011-05-12 8.085 494,456 +8,883 0.02% 3,997,784
2011-05-13 2011-05-11 8.268 485,573 -6,909 0.02% 4,014,519
2011-05-05 2011-05-03 8.166 492,482 -9,869 0.02% 4,021,742
2011-04-28 2011-04-26 8.349 502,351 -34,545 0.02% 4,193,950
2011-04-27 2011-04-21 8.349 536,896 -7,896 0.02% 4,482,354
2011-04-26 2011-04-20 8.166 544,792 -4,935 0.02% 4,448,919
2011-04-20 2011-04-18 8.085 549,727 -9,870 0.02% 4,444,662
2011-04-19 2011-04-15 7.964 559,597 -4,935 0.02% 4,456,426
2011-04-15 2011-04-13 8.004 564,532 +12,831 0.02% 4,518,606
2011-04-14 2011-04-12 7.984 551,701 -19,740 0.02% 4,404,725
2011-04-13 2011-04-11 8.004 571,441 +9,870 0.02% 4,573,906
2011-04-11 2011-04-07 8.105 561,571 +4,935 0.02% 4,551,803
2011-04-08 2011-04-06 8.227 556,636 +29,610 0.02% 4,579,479
2011-04-07 2011-04-04 8.328 527,026 -14,805 0.02% 4,389,273
2011-04-06 2011-04-01 8.166 541,831 -4,935 0.02% 4,424,739
2011-04-04 2011-03-31 7.964 546,766 -48,362 0.02% 4,354,245
2011-04-01 2011-03-30 7.720 595,128 +32,570 0.02% 4,594,668
2011-03-31 2011-03-29 7.842 562,558 -30,596 0.02% 4,411,609
2011-03-30 2011-03-28 7.781 593,154 -14,805 0.02% 4,615,486
2011-03-29 2011-03-25 7.700 607,959 +9,870 0.02% 4,681,410
2011-03-28 2011-03-24 7.639 598,089 -4,935 0.02% 4,569,050
2011-03-25 2011-03-23 7.700 603,024 +14,805 0.02% 4,643,409
2011-03-24 2011-03-22 7.660 588,219 +45,401 0.02% 4,505,569
2011-03-23 2011-03-21 7.599 542,818 +14,805 0.02% 4,124,813
2011-03-18 2011-03-16 7.720 528,013 +18,753 0.02% 4,076,509
2011-03-17 2011-03-15 7.883 509,260 -14,805 0.02% 4,014,283
2011-03-16 2011-03-14 7.964 524,065 +14,805 0.02% 4,173,462
2011-03-15 2011-03-11 8.045 509,260 -32,571 0.02% 4,096,838
2011-03-14 2011-03-10 8.207 541,831 -19,740 0.02% 4,446,698
2011-03-10 2011-03-08 8.166 561,571 +47,376 0.02% 4,585,941
2011-03-09 2011-03-07 8.227 514,195 +14,804 0.02% 4,230,314
2011-03-08 2011-03-04 8.308 499,391 -14,804 0.02% 4,148,999
2011-03-07 2011-03-03 8.207 514,195 +39,479 0.02% 4,219,895
2011-03-04 2011-03-02 8.308 474,716 -15,792 0.02% 3,943,996
2011-03-03 2011-03-01 8.004 490,508 -19,739 0.02% 3,926,105
2011-03-02 2011-02-28 7.984 510,247 +4,935 0.02% 4,073,760
2011-03-01 2011-02-25 7.943 505,312 +4,935 0.02% 4,013,881
2011-02-28 2011-02-24 7.964 500,377 -4,935 0.02% 3,984,820
2011-02-24 2011-02-22 7.964 505,312 +19,739 0.02% 4,024,120
2011-02-23 2011-02-21 8.126 485,573 -14,804 0.02% 3,945,642
2011-02-22 2011-02-18 8.085 500,377 +27,635 0.02% 4,045,656
2011-02-21 2011-02-17 8.105 472,742 +9,870 0.02% 3,831,801
2011-02-17 2011-02-15 8.126 462,872 -24,675 0.02% 3,761,179
2011-02-16 2011-02-14 8.126 487,547 +10,857 0.02% 3,961,682
2011-02-15 2011-02-11 8.045 476,690 +26,649 0.02% 3,834,823
2011-02-08 2011-02-02 8.470 450,041 +6,909 0.01% 3,811,949
2011-02-07 2011-01-31 8.065 443,132 +7,896 0.01% 3,573,839
2011-01-26 2011-01-24 8.409 435,236 +2,961 0.01% 3,660,089
2011-01-25 2011-01-21 8.308 432,275 +4,935 0.01% 3,591,391
2011-01-18 2011-01-14 8.734 427,340 -9,870 0.01% 3,732,240
2011-01-13 2011-01-11 8.734 437,210 -9,870 0.01% 3,818,441
2011-01-11 2011-01-07 8.511 447,080 +4,935 0.01% 3,804,988
2011-01-10 2011-01-06 8.572 442,145 -4,935 0.01% 3,789,866
2011-01-07 2011-01-05 8.693 447,080 -9,870 0.01% 3,886,524
2011-01-06 2011-01-04 8.612 456,950 -9,870 0.01% 3,935,287
2011-01-04 2010-12-31 8.105 466,820 -4,935 0.02% 3,783,800
2011-01-03 2010-12-29 8.065 471,755 +987 0.02% 3,804,682
2010-12-30 2010-12-28 7.964 470,768 -4,935 0.02% 3,749,024
2010-12-29 2010-12-24 8.085 475,703 -4,935 0.02% 3,846,162
2010-12-28 2010-12-22 7.943 480,638 -9,870 0.02% 3,817,886
2010-12-23 2010-12-21 7.964 490,508 +14,805 0.02% 3,906,226
2010-12-22 2010-12-20 7.943 475,703 +4,935 0.02% 3,778,685
2010-12-20 2010-12-16 7.923 470,768 +9,870 0.02% 3,729,945
2010-12-17 2010-12-15 8.004 460,898 -10,857 0.01% 3,689,102
2010-12-13 2010-12-09 8.024 471,755 +5,922 0.02% 3,785,563
2010-12-10 2010-12-08 8.085 465,833 -9,870 0.02% 3,766,361
2010-12-09 2010-12-07 8.045 475,703 +9,870 0.02% 3,826,883
2010-12-08 2010-12-06 8.105 465,833 -19,740 0.02% 3,775,800
2010-12-07 2010-12-03 8.085 485,573 -19,739 0.02% 3,925,963
2010-12-06 2010-12-02 8.024 505,312 +24,674 0.02% 4,054,839
2010-12-03 2010-12-01 7.923 480,638 +4,935 0.02% 3,808,146
2010-12-02 2010-11-30 7.883 475,703 +9,870 0.02% 3,749,767
2010-12-01 2010-11-29 8.085 465,833 +9,870 0.02% 3,766,361
2010-11-23 2010-11-19 8.328 455,963 +4,935 0.01% 3,797,434
2010-11-11 2010-11-09 8.653 451,028 -4,935 0.01% 3,902,565
2010-11-10 2010-11-08 8.693 455,963 -10,857 0.01% 3,963,745
2010-11-08 2010-11-04 8.247 466,820 -4,935 0.02% 3,850,017
2010-11-05 2010-11-03 8.288 471,755 -19,740 0.02% 3,909,836
2010-11-03 2010-11-01 8.126 491,495 -2,961 0.02% 3,993,763
2010-11-02 2010-10-29 7.883 494,456 -6,908 0.02% 3,897,589
2010-11-01 2010-10-28 8.045 501,364 +14,804 0.02% 4,033,318
2010-10-25 2010-10-21 8.166 486,560 -7,896 0.02% 3,973,381
2010-10-21 2010-10-19 8.268 494,456 +9,870 0.02% 4,087,960
2010-10-19 2010-10-15 8.308 484,586 -14,805 0.02% 4,025,997
2010-10-15 2010-10-13 8.065 499,391 -16,778 0.02% 4,027,565
2010-10-13 2010-10-11 8.207 516,169 +9,870 0.02% 4,236,095
2010-10-08 2010-10-06 8.593 506,299 -19,740 0.02% 4,350,644
2010-10-07 2010-10-05 8.306 526,039 +25,781 0.02% 4,369,235
2010-10-06 2010-10-04 8.408 500,258 -14,628 0.02% 4,206,398
2010-09-29 2010-09-27 8.511 514,886 -24,380 0.02% 4,382,194
2010-09-28 2010-09-24 8.326 539,266 -45,835 0.02% 4,490,157
2010-09-27 2010-09-22 8.306 585,101 -12,678 0.02% 4,859,799
2010-09-24 2010-09-21 8.060 597,779 -8,776 0.02% 4,817,987
2010-09-22 2010-09-20 7.998 606,555 -4,876 0.02% 4,851,402
2010-09-21 2010-09-17 7.916 611,431 +14,628 0.02% 4,840,244
2010-09-20 2010-09-16 7.834 596,803 +33,157 0.02% 4,675,487
2010-09-17 2010-09-15 8.060 563,646 +92,645 0.02% 4,542,882
2010-09-16 2010-09-14 7.978 471,001 +4,876 0.02% 3,757,542
2010-09-15 2010-09-13 7.937 466,125 -4,876 0.02% 3,699,524
2010-09-14 2010-09-10 7.896 471,001 -4,876 0.02% 3,718,904
2010-09-13 2010-09-09 7.793 475,877 +19,504 0.02% 3,708,607
2010-09-08 2010-09-06 8.060 456,373 -39,009 0.02% 3,678,281
2010-09-07 2010-09-03 7.875 495,382 +19,505 0.02% 3,901,251
2010-09-06 2010-09-02 8.121 475,877 -34,133 0.02% 3,864,758
2010-09-03 2010-09-01 7.978 510,010 +24,380 0.02% 4,068,748
2010-09-02 2010-08-31 7.773 485,630 -4,876 0.02% 3,774,654
2010-08-30 2010-08-26 7.547 490,506 +9,753 0.02% 3,701,899
2010-08-27 2010-08-25 7.609 480,753 +4,876 0.02% 3,657,871
2010-08-26 2010-08-24 7.588 475,877 -3,901 0.02% 3,611,012
2010-08-19 2010-08-17 7.711 479,778 -3,901 0.02% 3,699,650
2010-08-18 2010-08-16 7.588 483,679 -4,876 0.02% 3,670,214
2010-08-17 2010-08-13 7.588 488,555 +8,777 0.02% 3,707,214
2010-07-29 2010-07-27 7.814 479,778 -4,876 0.02% 3,748,847
2010-07-27 2010-07-23 7.752 484,654 -7,802 0.02% 3,757,129
2010-07-23 2010-07-21 7.629 492,456 -4,876 0.02% 3,757,014
2010-07-22 2010-07-20 7.547 497,332 -9,752 0.02% 3,753,416
2010-07-20 2010-07-16 7.486 507,084 +5,851 0.02% 3,795,817
2010-07-19 2010-07-15 7.609 501,233 -6,826 0.02% 3,813,696
2010-07-16 2010-07-14 7.568 508,059 +8,777 0.02% 3,844,793
2010-07-14 2010-07-12 7.752 499,282 +5,851 0.02% 3,870,528
2010-07-13 2010-07-09 7.793 493,431 -5,851 0.02% 3,845,408
2010-06-30 2010-06-28 7.793 499,282 -4,876 0.02% 3,891,007
2010-06-28 2010-06-24 7.547 504,158 +4,876 0.02% 3,804,932
2010-06-23 2010-06-21 7.711 499,282 -20,480 0.02% 3,850,049
2010-06-21 2010-06-17 7.219 519,762 -16,578 0.02% 3,752,145
2010-06-18 2010-06-15 7.178 536,340 -4,876 0.02% 3,849,822
2010-06-17 2010-06-14 7.198 541,216 -5,852 0.02% 3,895,921
2010-06-15 2010-06-11 7.034 547,068 -9,752 0.02% 3,848,291
2010-06-11 2010-06-09 6.870 556,820 +3,901 0.02% 3,825,534
2010-06-10 2010-06-08 6.829 552,919 +49,736 0.02% 3,776,054
2010-06-09 2010-06-07 7.116 503,183 +2,925 0.02% 3,580,864
2010-06-08 2010-06-04 7.363 500,258 +5,852 0.02% 3,683,163
2010-06-07 2010-06-03 7.486 494,406 +7,801 0.02% 3,700,914
2010-06-04 2010-06-02 7.383 486,605 +14,628 0.02% 3,592,622
2010-06-03 2010-06-01 7.650 471,977 -4,876 0.02% 3,610,457
2010-06-02 2010-05-31 7.793 476,853 -9,752 0.02% 3,716,213
2010-06-01 2010-05-28 7.568 486,605 +14,628 0.02% 3,682,438
2010-05-28 2010-05-26 7.631 471,977 -4,876 0.02% 3,601,745
2010-05-27 2010-05-25 7.298 476,853 +7,818 0.02% 3,479,875
2010-05-24 2010-05-19 7.735 469,035 -14,389 0.02% 3,628,191
2010-05-19 2010-05-17 7.777 483,424 +4,796 0.02% 3,759,656
2010-05-18 2010-05-14 7.986 478,628 +23,981 0.02% 3,822,152
2010-05-17 2010-05-13 8.173 454,647 -4,796 0.02% 3,715,963
2010-05-14 2010-05-12 7.881 459,443 +7,674 0.02% 3,621,050
2010-05-13 2010-05-11 8.048 451,769 -14,389 0.02% 3,635,924
2010-05-12 2010-05-10 8.048 466,158 +23,981 0.02% 3,751,729
2010-05-04 2010-04-30 8.465 442,177 +15,347 0.01% 3,743,115
2010-04-30 2010-04-28 8.590 426,830 +4,796 0.01% 3,666,597
2010-04-29 2010-04-27 8.695 422,034 -959 0.01% 3,669,396
2010-04-28 2010-04-26 9.049 422,993 -3,837 0.01% 3,827,665
2010-04-27 2010-04-23 8.841 426,830 -959 0.01% 3,773,391
2010-04-21 2010-04-19 8.507 427,789 +959 0.01% 3,639,157
2010-04-01 2010-03-30 9.070 426,830 -19,184 0.01% 3,871,286
2010-03-31 2010-03-29 8.861 446,014 +4,796 0.01% 3,952,287
2010-03-26 2010-03-24 8.715 441,218 -6,715 0.01% 3,845,391
2010-03-25 2010-03-23 8.695 447,933 +4,797 0.02% 3,894,576
2010-03-24 2010-03-22 8.674 443,136 +1,918 0.01% 3,843,628
2010-03-17 2010-03-15 8.736 441,218 +4,796 0.01% 3,854,591
2010-03-12 2010-03-10 8.799 436,422 -5,755 0.01% 3,839,990
2010-03-08 2010-03-04 8.465 442,177 +5,755 0.01% 3,743,115
2010-02-26 2010-02-24 8.194 436,422 -6,714 0.01% 3,576,105
2010-02-25 2010-02-23 8.194 443,136 -4,797 0.01% 3,631,120
2010-02-24 2010-02-22 8.048 447,933 +4,797 0.02% 3,605,051
2010-02-18 2010-02-12 8.194 443,136 -4,797 0.01% 3,631,120
2010-02-12 2010-02-10 8.069 447,933 +4,797 0.02% 3,614,390
2010-02-10 2010-02-08 8.069 443,136 +6,714 0.01% 3,575,683
2010-02-03 2010-02-01 8.882 436,422 -19,184 0.01% 3,876,388
2010-02-01 2010-01-28 8.173 455,606 +8,633 0.02% 3,723,802
2010-01-29 2010-01-27 8.132 446,973 +9,592 0.01% 3,634,603
2010-01-25 2010-01-21 8.653 437,381 +4,796 0.01% 3,784,592
2010-01-22 2010-01-20 8.924 432,585 -14,388 0.01% 3,860,346
2010-01-21 2010-01-19 8.653 446,973 +9,592 0.01% 3,867,590
2010-01-18 2010-01-14 8.966 437,381 +6,714 0.01% 3,921,384
2010-01-15 2010-01-13 9.174 430,667 +9,593 0.01% 3,950,984
2010-01-12 2010-01-08 9.466 421,074 -9,593 0.01% 3,985,890
2010-01-11 2010-01-07 9.445 430,667 -4,796 0.01% 4,067,718
2010-01-08 2010-01-06 9.445 435,463 +3,837 0.01% 4,113,017
2010-01-07 2010-01-05 9.424 431,626 +1,919 0.01% 4,067,776
2010-01-05 2009-12-31 9.445 429,707 -5,756 0.01% 4,058,651
2009-12-28 2009-12-22 9.132 435,463 -52,757 0.01% 3,976,824
2009-12-22 2009-12-18 8.861 488,220 -9,592 0.02% 4,326,289
2009-12-21 2009-12-17 8.882 497,812 -4,796 0.02% 4,421,667
2009-12-17 2009-12-15 8.903 502,608 +2,878 0.02% 4,474,745
2009-12-15 2009-12-11 9.112 499,730 +4,796 0.02% 4,553,317
2009-12-11 2009-12-09 9.153 494,934 -23,981 0.02% 4,530,257
2009-12-10 2009-12-08 9.091 518,915 +4,796 0.02% 4,717,303
2009-12-09 2009-12-07 9.237 514,119 -4,796 0.02% 4,748,740
2009-12-08 2009-12-04 9.091 518,915 +14,388 0.02% 4,717,303
2009-12-07 2009-12-03 9.278 504,527 -9,592 0.02% 4,681,181
2009-12-03 2009-12-01 9.258 514,119 -9,592 0.02% 4,759,460
2009-12-02 2009-11-30 8.986 523,711 +4,796 0.02% 4,706,304
2009-11-30 2009-11-26 9.132 518,915 -4,796 0.02% 4,738,942
2009-11-27 2009-11-25 9.112 523,711 -4,796 0.02% 4,771,821
2009-11-26 2009-11-24 8.986 528,507 -14,388 0.02% 4,749,403
2009-11-25 2009-11-23 8.966 542,895 +4,796 0.02% 4,867,381
2009-11-24 2009-11-20 8.986 538,099 +9,592 0.02% 4,835,601
2009-11-23 2009-11-19 9.153 528,507 +4,796 0.02% 4,837,559
2009-11-20 2009-11-18 9.237 523,711 -4,796 0.02% 4,837,338
2009-11-18 2009-11-16 9.049 528,507 +9,592 0.02% 4,782,462
2009-11-17 2009-11-13 9.153 518,915 +4,796 0.02% 4,749,761
2009-11-16 2009-11-12 9.320 514,119 -4,796 0.02% 4,791,618
2009-11-12 2009-11-10 8.903 518,915 +11,511 0.02% 4,619,927
2009-11-06 2009-11-04 8.778 507,404 -13,429 0.02% 4,453,967
2009-11-05 2009-11-03 8.715 520,833 -9,593 0.02% 4,539,268
2009-10-29 2009-10-27 8.590 530,426 +23,981 0.02% 4,556,518
2009-10-28 2009-10-23 8.841 506,445 -19,184 0.02% 4,477,228
2009-10-23 2009-10-21 8.549 525,629 +19,184 0.02% 4,493,391
2009-10-22 2009-10-20 8.611 506,445 -9,592 0.02% 4,361,073
2009-10-20 2009-10-16 8.507 516,037 -4,796 0.02% 4,389,874
2009-10-19 2009-10-15 8.590 520,833 +8,633 0.02% 4,474,111
2009-10-14 2009-10-12 8.403 512,200 +4,796 0.02% 4,303,835
2009-10-13 2009-10-09 8.319 507,404 -4,796 0.02% 4,221,218
2009-10-12 2009-10-08 8.236 512,200 -4,796 0.02% 4,218,400
2009-10-09 2009-10-07 8.300 516,996 +4,796 0.02% 4,290,932
2009-10-08 2009-10-06 8.469 512,200 -12,424 0.02% 4,337,663
2009-10-02 2009-09-29 8.089 524,624 -11,364 0.02% 4,243,447
2009-09-30 2009-09-28 7.814 535,988 +3,788 0.02% 4,188,212
2009-09-28 2009-09-24 8.152 532,200 -1,894 0.02% 4,338,444
2009-09-23 2009-09-21 8.089 534,094 -4,735 0.02% 4,320,046
2009-09-21 2009-09-17 8.194 538,829 -7,577 0.02% 4,415,242
2009-09-18 2009-09-16 8.131 546,406 -47,350 0.02% 4,442,711
2009-09-17 2009-09-15 7.983 593,756 -3,789 0.02% 4,739,927
2009-09-16 2009-09-14 8.046 597,545 +66,292 0.02% 4,808,033
2009-09-15 2009-09-11 8.321 531,253 +4,735 0.02% 4,420,481
2009-09-14 2009-09-10 8.300 526,518 -5,682 0.02% 4,369,962
2009-09-10 2009-09-08 8.342 532,200 -18,941 0.02% 4,439,600
2009-09-09 2009-09-07 8.194 551,141 +4,735 0.02% 4,516,129
2009-09-08 2009-09-04 8.025 546,406 -35,039 0.02% 4,385,013
2009-09-04 2009-09-02 8.025 581,445 +9,470 0.02% 4,666,208
2009-09-02 2009-08-31 8.384 571,975 -9,470 0.02% 4,795,561
2009-08-25 2009-08-21 8.553 581,445 -9,470 0.02% 4,973,195
2009-08-14 2009-08-12 8.976 590,915 +21,781 0.02% 5,303,784
2009-08-12 2009-08-10 9.335 569,134 -4,735 0.02% 5,312,619
2009-08-07 2009-08-05 9.208 573,869 +17,993 0.02% 5,284,101
2009-08-06 2009-08-04 9.504 555,876 -9,470 0.02% 5,282,777
2009-08-05 2009-08-03 9.757 565,346 +42,616 0.02% 5,516,050
2009-08-04 2009-07-31 9.166 522,730 +9,470 0.02% 4,791,142
2009-08-03 2009-07-30 9.123 513,260 -7,576 0.02% 4,682,664
2009-07-31 2009-07-29 8.933 520,836 +14,205 0.02% 4,652,788
2009-07-30 2009-07-28 9.208 506,631 -15,152 0.02% 4,664,983
2009-07-29 2009-07-27 8.870 521,783 -26,517 0.02% 4,628,189
2009-07-28 2009-07-24 8.321 548,300 +12,312 0.02% 4,562,326
2009-07-23 2009-07-21 8.384 535,988 +12,311 0.02% 4,493,838
2009-07-22 2009-07-20 8.532 523,677 +21,781 0.02% 4,468,037
2009-07-21 2009-07-17 8.659 501,896 +4,735 0.02% 4,345,797
2009-07-20 2009-07-16 8.638 497,161 -17,046 0.02% 4,294,298
2009-07-17 2009-07-15 8.426 514,207 -4,735 0.02% 4,332,941
2009-07-15 2009-07-13 8.258 518,942 +9,470 0.02% 4,285,164
2009-07-14 2009-07-10 8.574 509,472 -14,205 0.02% 4,368,358
2009-07-10 2009-07-08 8.215 523,677 +4,735 0.02% 4,302,144
2009-07-09 2009-07-07 8.236 518,942 +9,470 0.02% 4,274,204
2009-07-08 2009-07-06 8.448 509,472 +5,682 0.02% 4,303,801
2009-07-07 2009-07-03 8.638 503,790 -11,364 0.02% 4,351,557
2009-07-06 2009-07-02 8.638 515,154 -12,311 0.02% 4,449,716
2009-07-03 2009-06-30 8.067 527,465 +2,841 0.02% 4,255,287
2009-07-02 2009-06-29 8.426 524,624 -21,782 0.02% 4,420,719
2009-06-30 2009-06-26 7.898 546,406 -8,523 0.02% 4,315,776
2009-06-29 2009-06-25 7.814 554,929 -9,470 0.02% 4,336,217
2009-06-26 2009-06-24 7.751 564,399 +4,735 0.02% 4,374,457
2009-06-25 2009-06-23 7.539 559,664 -1,894 0.02% 4,219,563
2009-06-24 2009-06-22 7.835 561,558 -18,940 0.02% 4,399,876
2009-06-23 2009-06-19 7.687 580,498 +32,198 0.02% 4,462,456
2009-06-22 2009-06-18 7.983 548,300 -4,735 0.02% 4,377,054
2009-06-19 2009-06-17 7.582 553,035 +4,735 0.02% 4,192,943
2009-06-18 2009-06-16 7.814 548,300 +14,206 0.02% 4,284,418
2009-06-16 2009-06-12 8.279 534,094 +6,629 0.02% 4,421,561
2009-06-15 2009-06-11 8.448 527,465 +4,735 0.02% 4,455,798
2009-06-12 2009-06-10 8.448 522,730 +4,735 0.02% 4,415,799
2009-06-11 2009-06-09 8.638 517,995 +3,788 0.02% 4,474,255
2009-06-05 2009-06-03 8.870 514,207 +8,523 0.02% 4,560,990
2009-06-03 2009-06-01 8.701 505,684 -14,205 0.02% 4,399,956
2009-06-01 2009-05-27 8.046 519,889 -4,735 0.02% 4,183,189
2009-05-29 2009-05-26 8.217 524,624 -4,735 0.02% 4,310,982
2009-05-27 2009-05-25 8.303 529,359 -1,029 0.02% 4,395,321
2009-05-26 2009-05-22 7.938 530,388 +9,322 0.02% 4,210,413
2009-05-22 2009-05-20 7.316 521,066 +13,982 0.02% 3,812,206
2009-05-21 2009-05-19 7.338 507,084 -13,982 0.02% 3,720,791
2009-05-20 2009-05-18 7.445 521,066 -13,983 0.02% 3,879,283
2009-05-19 2009-05-15 7.531 535,049 -46,609 0.02% 4,029,303
2009-05-18 2009-05-14 7.059 581,658 -29,830 0.02% 4,105,754
2009-05-15 2009-05-13 6.930 611,488 +15,847 0.02% 4,237,598
2009-05-13 2009-05-11 6.994 595,641 +4,661 0.02% 4,166,117
2009-05-11 2009-05-07 7.123 590,980 +4,661 0.02% 4,209,593
2009-05-08 2009-05-06 7.316 586,319 +37,287 0.02% 4,289,608
2009-05-07 2009-05-05 7.187 549,032 -9,322 0.02% 3,946,133
2009-05-06 2009-05-04 7.145 558,354 -26,101 0.02% 3,989,176
2009-05-05 2009-04-30 6.909 584,455 -2,796 0.02% 4,037,720
2009-05-04 2009-04-29 6.866 587,251 +4,661 0.02% 4,031,838
2009-04-29 2009-04-27 6.887 582,590 -9,322 0.02% 4,012,336
2009-04-28 2009-04-24 7.080 591,912 -4,661 0.02% 4,190,833
2009-04-24 2009-04-22 7.016 596,573 +44,745 0.02% 4,185,435
2009-04-22 2009-04-20 7.423 551,828 -4,661 0.02% 4,096,464
2009-04-21 2009-04-17 7.059 556,489 +27,965 0.02% 3,928,093
2009-04-20 2009-04-16 7.488 528,524 -23,304 0.02% 3,957,486
2009-04-17 2009-04-15 7.574 551,828 +18,643 0.02% 4,179,340
2009-04-16 2009-04-14 7.295 533,185 -24,237 0.02% 3,889,431
2009-04-09 2009-04-07 7.145 557,422 -18,643 0.02% 3,982,517
2009-04-08 2009-04-06 6.866 576,065 +932 0.02% 3,955,039
2009-04-07 2009-04-03 6.844 575,133 -9,322 0.02% 3,936,301
2009-04-06 2009-04-02 6.823 584,455 -24,237 0.02% 3,987,562
2009-04-03 2009-04-01 6.694 608,692 +10,254 0.02% 4,074,567
2009-04-02 2009-03-31 6.694 598,438 -28,897 0.02% 4,005,927
2009-04-01 2009-03-30 6.630 627,335 +4,661 0.02% 4,158,984
2009-03-31 2009-03-27 6.630 622,674 +4,661 0.02% 4,128,084
2009-03-30 2009-03-26 6.694 618,013 +4,661 0.02% 4,136,962
2009-03-27 2009-03-25 6.673 613,352 +19,575 0.02% 4,092,602
2009-03-26 2009-03-24 6.715 593,777 +13,983 0.02% 3,987,466
2009-03-25 2009-03-23 6.780 579,794 -10,254 0.02% 3,930,883
2009-03-24 2009-03-20 6.630 590,048 +5,593 0.02% 3,911,786
2009-03-19 2009-03-17 6.823 584,455 -46,609 0.02% 3,987,562
2009-03-18 2009-03-16 6.673 631,064 +43,813 0.02% 4,210,785
2009-03-17 2009-03-13 6.758 587,251 +9,321 0.02% 3,968,840
2009-03-13 2009-03-11 6.801 577,930 +6,526 0.02% 3,930,645
2009-03-09 2009-03-05 6.887 571,404 -13,983 0.02% 3,935,298
2009-03-06 2009-03-04 6.651 585,387 +4,661 0.02% 3,893,445
2009-03-05 2009-03-03 6.437 580,726 +4,661 0.02% 3,737,849
2009-03-04 2009-03-02 6.608 576,065 +9,322 0.02% 3,806,725
2009-03-02 2009-02-26 6.909 566,743 +28,897 0.02% 3,915,357
2009-02-25 2009-02-23 7.187 537,846 -4,661 0.02% 3,865,735
2009-02-20 2009-02-18 7.016 542,507 -9,321 0.02% 3,806,119
2009-02-19 2009-02-17 6.673 551,828 -7,458 0.02% 3,682,082
2009-02-11 2009-02-09 6.673 559,286 +13,051 0.02% 3,731,845
2009-02-10 2009-02-06 6.844 546,235 -13,051 0.02% 3,738,518
2009-02-06 2009-02-04 6.479 559,286 +13,051 0.02% 3,623,850
2009-02-04 2009-02-02 6.544 546,235 -9,322 0.02% 3,574,445
2009-02-03 2009-01-30 6.415 555,557 -9,322 0.02% 3,563,929
2009-02-02 2009-01-29 6.243 564,879 +9,322 0.02% 3,526,775
2009-01-29 2009-01-22 6.651 555,557 +9,322 0.02% 3,695,044
2009-01-21 2009-01-19 7.037 546,235 -9,322 0.02% 3,843,994
2009-01-19 2009-01-15 6.930 555,557 +10,254 0.02% 3,849,997
2009-01-16 2009-01-14 7.166 545,303 -12,119 0.02% 3,907,632
2009-01-14 2009-01-12 6.651 557,422 -7,457 0.02% 3,707,448
2009-01-12 2009-01-08 6.565 564,879 -15,847 0.02% 3,708,567
2009-01-09 2009-01-07 6.565 580,726 +38,219 0.02% 3,812,606
2009-01-07 2009-01-05 6.866 542,507 -14,915 0.02% 3,724,643
2009-01-06 2009-01-02 6.587 557,422 +7,458 0.02% 3,671,570
2009-01-05 2008-12-31 6.673 549,964 -2,797 0.02% 3,669,644
2009-01-02 2008-12-29 6.758 552,761 +6,526 0.02% 3,735,745
2008-12-29 2008-12-22 6.694 546,235 -7,458 0.02% 3,656,482
2008-12-23 2008-12-19 6.437 553,693 +14,915 0.02% 3,563,851
2008-12-22 2008-12-18 6.651 538,778 -4,661 0.02% 3,583,446
2008-12-19 2008-12-17 6.909 543,439 -23,304 0.02% 3,754,360
2008-12-17 2008-12-15 5.643 566,743 -17,712 0.02% 3,197,947
2008-12-16 2008-12-12 5.214 584,455 +9,322 0.02% 3,047,100
2008-12-15 2008-12-11 5.707 575,133 +3,729 0.02% 3,282,307
2008-12-12 2008-12-10 5.836 571,404 +13,982 0.02% 3,334,582
2008-12-11 2008-12-09 5.793 557,422 -69,913 0.02% 3,229,068
2008-12-08 2008-12-04 5.686 627,335 +4,661 0.02% 3,566,766
2008-12-04 2008-12-02 5.664 622,674 -9,322 0.02% 3,526,906
2008-12-01 2008-11-27 5.450 631,996 -9,322 0.02% 3,444,113
2008-11-26 2008-11-24 5.514 641,318 -19,576 0.02% 3,536,192
2008-11-19 2008-11-17 5.063 660,894 +466 0.02% 3,346,363
2008-11-18 2008-11-14 4.870 660,428 -8,389 0.02% 3,216,478
2008-11-17 2008-11-13 5.042 668,817 +4,661 0.02% 3,372,131
2008-11-14 2008-11-12 5.128 664,156 +8,389 0.02% 3,405,629
2008-11-13 2008-11-11 5.471 655,767 +932 0.02% 3,587,724
2008-11-12 2008-11-10 5.793 654,835 -2,796 0.02% 3,793,368
2008-11-10 2008-11-06 5.020 657,631 -932 0.02% 3,301,623
2008-11-07 2008-11-05 5.299 658,563 -6,526 0.02% 3,489,985
2008-11-06 2008-11-04 4.892 665,089 -7,457 0.02% 3,253,448
2008-11-05 2008-11-03 4.506 672,546 +4,661 0.02% 3,030,195
2008-11-03 2008-10-30 4.613 667,885 -9,322 0.02% 3,080,842
2008-10-30 2008-10-28 4.570 677,207 -4,661 0.02% 3,094,784
2008-10-29 2008-10-27 3.883 681,868 -6,525 0.02% 2,647,940
2008-10-28 2008-10-24 4.034 688,393 -4,661 0.02% 2,776,666
2008-10-24 2008-10-22 3.562 693,054 -932 0.02% 2,468,337
2008-10-20 2008-10-16 3.862 693,986 +4,661 0.02% 2,680,109
2008-10-17 2008-10-15 4.227 689,325 -4,661 0.02% 2,913,530
2008-10-15 2008-10-13 3.969 693,986 -9,322 0.02% 2,754,557
2008-10-14 2008-10-10 3.755 703,308 -14,915 0.02% 2,640,662
2008-10-13 2008-10-09 3.905 718,223 +27,966 0.03% 2,804,529
2008-10-09 2008-10-06 4.591 690,257 -4,661 0.02% 3,169,231
2008-10-06 2008-10-02 4.291 694,918 -18,644 0.02% 2,981,898
2008-10-03 2008-09-30 3.862 713,562 +18,644 0.02% 2,755,710
2008-09-26 2008-09-24 4.720 694,918 +17,154 0.02% 3,279,813
2008-09-25 2008-09-23 4.851 677,764 +4,576 0.02% 3,287,708
2008-09-23 2008-09-19 5.026 673,188 -4,576 0.02% 3,383,187
2008-09-19 2008-09-17 5.026 677,764 -9,153 0.02% 3,406,184
2008-09-18 2008-09-16 4.916 686,917 -18,306 0.02% 3,377,136
2008-09-17 2008-09-12 4.916 705,223 -4,577 0.03% 3,467,135
2008-09-16 2008-09-11 4.873 709,800 -13,730 0.03% 3,458,619
2008-09-12 2008-09-10 5.091 723,530 -4,576 0.03% 3,683,615
2008-09-11 2008-09-09 5.200 728,106 -18,306 0.03% 3,786,460
2008-09-10 2008-09-08 5.222 746,412 -4,577 0.03% 3,897,969
2008-09-08 2008-09-04 5.244 750,989 +4,577 0.03% 3,938,280
2008-09-05 2008-09-03 5.222 746,412 +9,153 0.03% 3,897,969
2008-09-04 2008-09-02 5.550 737,259 +12,814 0.03% 4,091,812
2008-09-03 2008-09-01 5.725 724,445 -9,153 0.03% 4,147,329
2008-09-02 2008-08-29 5.834 733,598 +14,645 0.03% 4,279,876
2008-09-01 2008-08-28 5.900 718,953 +9,153 0.03% 4,241,565
2008-08-29 2008-08-27 5.900 709,800 +9,153 0.03% 4,187,565
2008-08-27 2008-08-25 6.184 700,647 -4,576 0.02% 4,332,589
2008-08-26 2008-08-21 5.921 705,223 -4,577 0.03% 4,175,972
2008-08-25 2008-08-20 5.921 709,800 -1,831 0.03% 4,203,075
2008-08-21 2008-08-19 5.681 711,631 -11,899 0.03% 4,042,872
2008-08-20 2008-08-18 5.747 723,530 +4,577 0.03% 4,157,901
2008-08-18 2008-08-14 6.096 718,953 -4,577 0.03% 4,382,950
2008-08-15 2008-08-13 5.878 723,530 +7,323 0.03% 4,252,758
2008-08-14 2008-08-12 6.162 716,207 +10,984 0.03% 4,413,158
2008-08-13 2008-08-11 6.380 705,223 -9,154 0.03% 4,499,571
2008-08-08 2008-08-05 6.315 714,377 -4,576 0.03% 4,511,149
2008-08-04 2008-07-31 6.643 718,953 -20,137 0.03% 4,775,688
2008-08-01 2008-07-30 6.577 739,090 +4,577 0.03% 4,861,000
2008-07-28 2008-07-24 6.774 734,513 -4,577 0.03% 4,975,343
2008-07-25 2008-07-23 6.774 739,090 -17,391 0.03% 5,006,346
2008-07-24 2008-07-22 6.468 756,481 -9,153 0.03% 4,892,734
2008-07-22 2008-07-18 6.315 765,634 -4,576 0.03% 4,834,826
2008-07-21 2008-07-17 6.271 770,210 -13,730 0.03% 4,830,064
2008-07-18 2008-07-16 6.227 783,940 +4,576 0.03% 4,881,907
2008-07-16 2008-07-14 6.249 779,364 +12,815 0.03% 4,870,440
2008-07-15 2008-07-11 6.424 766,549 +24,713 0.03% 4,924,352
2008-07-11 2008-07-09 6.621 741,836 +13,730 0.03% 4,911,480
2008-07-10 2008-07-08 6.468 728,106 -13,730 0.03% 4,709,211
2008-07-09 2008-07-07 6.533 741,836 +4,577 0.03% 4,846,642
2008-07-08 2008-07-04 6.315 737,259 +9,153 0.03% 4,655,644
2008-07-07 2008-07-03 6.577 728,106 +4,576 0.03% 4,788,758
2008-07-04 2008-07-02 6.730 723,530 -1,830 0.03% 4,869,329
2008-07-02 2008-06-27 7.167 725,360 -18,306 0.03% 5,198,634
2008-06-30 2008-06-26 6.796 743,666 +9,153 0.03% 5,053,592
2008-06-24 2008-06-20 7.429 734,513 -11,899 0.03% 5,456,828
2008-06-23 2008-06-19 7.058 746,412 -2,746 0.03% 5,267,966
2008-06-18 2008-06-16 6.883 749,158 -2,746 0.03% 5,156,391
2008-06-17 2008-06-13 6.774 751,904 +2,746 0.03% 5,093,144
2008-06-16 2008-06-12 7.233 749,158 +10,068 0.03% 5,418,302
2008-06-12 2008-06-10 7.934 739,090 +7,957 0.03% 5,864,207
2008-06-11 2008-06-06 8.179 731,133 -13,498 0.03% 5,979,818
2008-06-10 2008-06-05 7.868 744,631 +13,498 0.03% 5,858,523
2008-06-04 2008-06-02 8.246 731,133 -8,999 0.03% 6,028,567
2008-06-02 2008-05-29 8.179 740,132 +4,500 0.03% 6,053,420
2008-05-30 2008-05-28 8.201 735,632 -4,500 0.03% 6,032,964
2008-05-29 2008-05-27 8.312 740,132 +4,500 0.03% 6,152,117
2008-05-28 2008-05-26 8.201 735,632 +2,700 0.03% 6,032,964
2008-05-20 2008-05-16 8.268 732,932 -17,998 0.03% 6,059,690
2008-05-19 2008-05-15 8.179 750,930 +8,999 0.03% 6,141,735
2008-05-15 2008-05-13 8.201 741,931 +11,698 0.03% 6,084,623
2008-05-14 2008-05-09 8.312 730,233 +8,999 0.03% 6,069,834
2008-05-13 2008-05-08 8.512 721,234 -53,093 0.03% 6,139,298
2008-05-09 2008-05-07 8.623 774,327 -8,999 0.03% 6,677,285
2008-05-08 2008-05-06 8.779 783,326 +1,800 0.03% 6,876,753
2008-05-07 2008-05-05 8.623 781,526 -13,498 0.03% 6,739,364
2008-05-05 2008-04-30 8.490 795,024 +8,998 0.03% 6,749,745
2008-05-02 2008-04-29 8.468 786,026 +8,099 0.03% 6,655,883
2008-04-30 2008-04-28 8.512 777,927 -64,791 0.03% 6,621,881
2008-04-29 2008-04-25 8.490 842,718 -4,500 0.03% 7,154,667
2008-04-28 2008-04-24 8.379 847,218 +68,391 0.03% 7,098,724
2008-04-25 2008-04-23 8.312 778,827 +10,799 0.03% 6,473,757
2008-04-24 2008-04-22 8.446 768,028 +6,299 0.03% 6,486,410
2008-04-23 2008-04-21 8.468 761,729 -10,798 0.03% 6,450,142
2008-04-21 2008-04-17 8.223 772,527 +2,699 0.03% 6,352,712
2008-04-17 2008-04-15 8.379 769,828 -40,494 0.03% 6,450,284
2008-04-16 2008-04-14 8.268 810,322 -4,500 0.03% 6,699,530
2008-04-15 2008-04-11 8.468 814,822 +8,999 0.03% 6,899,721
2008-04-10 2008-04-08 8.357 805,823 +4,499 0.03% 6,733,972
2008-04-09 2008-04-07 8.646 801,324 -4,499 0.03% 6,927,899
2008-04-08 2008-04-03 8.579 805,823 +4,499 0.03% 6,913,067
2008-04-03 2008-04-01 8.423 801,324 -8,998 0.03% 6,749,804
2008-04-01 2008-03-28 8.334 810,322 -4,500 0.03% 6,753,559
2008-03-26 2008-03-20 7.845 814,822 -7,199 0.03% 6,392,654
2008-03-25 2008-03-19 7.801 822,021 +7,199 0.03% 6,412,595
2008-03-20 2008-03-18 7.979 814,822 -7,199 0.03% 6,501,311
2008-03-19 2008-03-17 8.023 822,021 +900 0.03% 6,595,290
2008-03-18 2008-03-14 8.823 821,121 -8,999 0.03% 7,245,051
2008-03-17 2008-03-13 8.534 830,120 +4,500 0.03% 7,084,609
2008-03-13 2008-03-11 8.823 825,620 -8,999 0.03% 7,284,747
2008-03-12 2008-03-10 8.490 834,619 +4,499 0.03% 7,085,906
2008-03-10 2008-03-06 8.890 830,120 +4,500 0.03% 7,379,801
2008-03-07 2008-03-05 8.979 825,620 +2,699 0.03% 7,413,194
2008-03-06 2008-03-04 8.779 822,921 +4,500 0.03% 7,224,354
2008-03-05 2008-03-03 8.957 818,421 +16,197 0.03% 7,330,365
2008-03-04 2008-02-29 9.357 802,224 -40,494 0.03% 7,506,224
2008-03-03 2008-02-28 9.335 842,718 +13,498 0.03% 7,866,388
2008-02-29 2008-02-27 9.290 829,220 +22,497 0.03% 7,703,531
2008-02-28 2008-02-26 8.712 806,723 -4,499 0.03% 7,028,365
2008-02-26 2008-02-22 8.646 811,222 -8,999 0.03% 7,013,473
2008-02-25 2008-02-21 8.357 820,221 -17,998 0.03% 6,854,291
2008-02-22 2008-02-20 8.446 838,219 -28,796 0.03% 7,079,211
2008-02-21 2008-02-19 7.868 867,015 +35,995 0.03% 6,821,402
2008-02-20 2008-02-18 7.757 831,020 +8,999 0.03% 6,445,857
2008-02-19 2008-02-15 8.090 822,021 -4,499 0.03% 6,650,098
2008-02-18 2008-02-14 8.023 826,520 +4,499 0.03% 6,631,387
2008-02-13 2008-02-11 7.757 822,021 +6,299 0.03% 6,376,056
2008-02-12 2008-02-06 8.157 815,722 +5,400 0.03% 6,653,528
2008-02-11 2008-02-04 8.268 810,322 -4,500 0.03% 6,699,530
2008-02-05 2008-02-01 8.001 814,822 +4,500 0.03% 6,519,421
2008-02-04 2008-01-31 7.912 810,322 +8,998 0.03% 6,411,378
2008-02-01 2008-01-30 8.001 801,324 -4,499 0.03% 6,411,423
2008-01-31 2008-01-29 7.712 805,823 -4,499 0.03% 6,214,596
2008-01-25 2008-01-23 8.023 810,322 -8,999 0.03% 6,501,426
2008-01-24 2008-01-22 7.468 819,321 -3,600 0.03% 6,118,390
2008-01-23 2008-01-21 8.423 822,921 +16,198 0.03% 6,931,722
2008-01-22 2008-01-18 8.823 806,723 +12,598 0.03% 7,118,012
2008-01-18 2008-01-16 8.846 794,125 -67,491 0.03% 7,024,505
2008-01-17 2008-01-15 9.423 861,616 -4,499 0.03% 8,119,390
2008-01-15 2008-01-11 9.846 866,115 -5,400 0.03% 8,527,526
2008-01-14 2008-01-10 9.601 871,515 -53,993 0.03% 8,367,629
2008-01-11 2008-01-09 9.712 925,508 +8,999 0.03% 8,988,876
2008-01-10 2008-01-08 9.779 916,509 +8,999 0.03% 8,962,583
2008-01-09 2008-01-07 9.668 907,510 +900 0.03% 8,773,734
2008-01-08 2008-01-04 10.001 906,610 +2,700 0.03% 9,067,275
2008-01-04 2008-01-02 10.090 903,910 -8,999 0.03% 9,120,630
2008-01-03 2007-12-31 9.890 912,909 +11,698 0.03% 9,028,826
2007-12-27 2007-12-20 9.135 901,211 -8,999 0.03% 8,232,127
2007-12-21 2007-12-19 9.246 910,210 -2,699 0.03% 8,415,477
2007-12-20 2007-12-18 9.268 912,909 -13,498 0.03% 8,460,720
2007-12-18 2007-12-14 9.246 926,407 -8,999 0.03% 8,565,228
2007-12-17 2007-12-13 9.268 935,406 -17,098 0.03% 8,669,219
2007-12-14 2007-12-12 9.646 952,504 +3,600 0.03% 9,187,563
2007-12-13 2007-12-11 9.823 948,904 -17,098 0.03% 9,321,554
2007-12-12 2007-12-10 9.757 966,002 +6,299 0.04% 9,425,108
2007-12-11 2007-12-07 9.779 959,703 +36,895 0.03% 9,384,979
2007-12-07 2007-12-05 9.957 922,808 +4,500 0.03% 9,188,257
2007-12-05 2007-12-03 9.935 918,308 -17,998 0.03% 9,123,042
2007-12-04 2007-11-30 10.024 936,306 +4,499 0.03% 9,385,083
2007-12-03 2007-11-29 10.024 931,807 +4,500 0.03% 9,339,987
2007-11-28 2007-11-26 10.001 927,307 -35,996 0.03% 9,274,272
2007-11-27 2007-11-23 9.446 963,303 +4,500 0.04% 9,099,041
2007-11-23 2007-11-21 9.935 958,803 +4,499 0.03% 9,525,344
2007-11-22 2007-11-20 10.268 954,304 +4,500 0.03% 9,798,791
2007-11-21 2007-11-19 10.290 949,804 +4,499 0.03% 9,773,695
2007-11-20 2007-11-16 10.624 945,305 +2,700 0.03% 10,042,541
2007-11-19 2007-11-15 10.624 942,605 -17,998 0.03% 10,013,858
2007-11-16 2007-11-14 10.335 960,603 +4,499 0.03% 9,927,518
2007-11-15 2007-11-13 9.890 956,104 -4,499 0.03% 9,456,032
2007-11-14 2007-11-12 10.335 960,603 +2,700 0.03% 9,927,518
2007-11-13 2007-11-09 10.757 957,903 +4,499 0.03% 10,304,114
2007-11-08 2007-11-06 11.201 953,404 -2,700 0.03% 10,679,509
2007-11-07 2007-11-05 10.957 956,104 -4,499 0.03% 10,476,008
2007-11-06 2007-11-02 11.268 960,603 +900 0.03% 10,824,197
2007-11-05 2007-11-01 11.557 959,703 -13,498 0.03% 11,091,339
2007-11-02 2007-10-31 11.713 973,201 +4,499 0.04% 11,398,742
2007-11-01 2007-10-30 11.646 968,702 +900 0.04% 11,281,459
2007-10-31 2007-10-29 11.935 967,802 +6,299 0.04% 11,550,601
2007-10-30 2007-10-26 11.357 961,503 -2,700 0.04% 10,919,816
2007-10-26 2007-10-24 10.935 964,203 -53,993 0.04% 10,543,319
2007-10-25 2007-10-23 11.024 1,018,196 +6,300 0.04% 11,224,237
2007-10-24 2007-10-22 11.001 1,011,896 -98,987 0.04% 11,132,299
2007-10-23 2007-10-18 11.113 1,110,883 -4,500 0.04% 12,344,744
2007-10-22 2007-10-17 11.157 1,115,383 -7,199 0.04% 12,444,330
2007-10-17 2007-10-15 11.268 1,122,582 +13,498 0.04% 12,649,397
2007-10-16 2007-10-12 11.313 1,109,084 +8,099 0.04% 12,546,599
2007-10-15 2007-10-11 11.490 1,100,985 +8,999 0.04% 12,650,734
2007-10-12 2007-10-10 11.357 1,091,986 -22,497 0.04% 12,401,715
2007-10-11 2007-10-09 11.379 1,114,483 +12,598 0.04% 12,681,984
2007-10-10 2007-10-08 11.490 1,101,885 +5,400 0.04% 12,661,075
2007-10-09 2007-10-05 11.602 1,096,485 -23,397 0.04% 12,720,875
2007-10-08 2007-10-04 11.135 1,119,882 -4,500 0.04% 12,469,636
2007-10-05 2007-10-03 11.536 1,124,382 +5,400 0.04% 12,970,781
2007-10-04 2007-10-02 11.985 1,118,982 +64,352 0.04% 13,410,763
2007-10-03 2007-09-28 11.962 1,054,630 -43,665 0.04% 12,615,848
2007-10-02 2007-09-27 10.930 1,098,295 -9,802 0.04% 12,004,307
2007-09-28 2007-09-25 10.863 1,108,097 +15,149 0.04% 12,036,834
2007-09-27 2007-09-24 10.952 1,092,948 +16,040 0.04% 11,970,394
2007-09-25 2007-09-21 11.334 1,076,908 -25,843 0.04% 12,205,599
2007-09-24 2007-09-20 11.177 1,102,751 +1,783 0.04% 12,325,255
2007-09-21 2007-09-19 11.154 1,100,968 -39,210 0.04% 12,280,617
2007-09-19 2007-09-17 10.930 1,140,178 +7,129 0.04% 12,462,086
2007-09-18 2007-09-14 11.065 1,133,049 +8,911 0.04% 12,536,743
2007-09-17 2007-09-13 11.334 1,124,138 -8,911 0.04% 12,740,900
2007-09-14 2007-09-12 10.930 1,133,049 +8,911 0.04% 12,384,166
2007-09-13 2007-09-11 10.975 1,124,138 +8,912 0.04% 12,337,228
2007-09-12 2007-09-10 11.087 1,115,226 +4,455 0.04% 12,364,568
2007-09-11 2007-09-07 11.087 1,110,771 +4,456 0.04% 12,315,175
2007-09-10 2007-09-06 11.132 1,106,315 +15,149 0.04% 12,315,430
2007-09-07 2007-09-05 11.199 1,091,166 +31,190 0.04% 12,220,261
2007-09-06 2007-09-04 11.401 1,059,976 -12,476 0.04% 12,085,061
2007-09-05 2007-09-03 11.356 1,072,452 +891 0.04% 12,179,164
2007-09-04 2007-08-31 10.975 1,071,561 -11,585 0.04% 11,760,205
2007-09-03 2007-08-30 10.863 1,083,146 -26,734 0.04% 11,765,800
2007-08-31 2007-08-29 10.436 1,109,880 +40,992 0.04% 11,582,921
2007-08-30 2007-08-28 10.795 1,068,888 -3,564 0.04% 11,538,953
2007-08-29 2007-08-27 11.065 1,072,452 -40,992 0.04% 11,866,261
2007-08-28 2007-08-24 10.234 1,113,444 -4,456 0.04% 11,395,210
2007-08-27 2007-08-23 10.324 1,117,900 -11,585 0.04% 11,541,172
2007-08-24 2007-08-22 9.785 1,129,485 +16,041 0.04% 11,052,387
2007-08-23 2007-08-21 9.785 1,113,444 -8,020 0.04% 10,895,420
2007-08-22 2007-08-20 10.055 1,121,464 -8,021 0.04% 11,275,932
2007-08-21 2007-08-17 9.157 1,129,485 -1,782 0.04% 10,342,600
2007-08-20 2007-08-16 9.606 1,131,267 +2,674 0.04% 10,866,708
2007-08-17 2007-08-15 10.212 1,128,593 +8,911 0.04% 11,524,919
2007-08-16 2007-08-14 10.414 1,119,682 -17,823 0.04% 11,660,087
2007-08-15 2007-08-13 10.481 1,137,505 +9,803 0.04% 11,922,280
2007-08-14 2007-08-10 10.055 1,127,702 +35,645 0.04% 11,338,653
2007-08-13 2007-08-09 10.706 1,092,057 -5,347 0.04% 11,691,031
2007-08-10 2007-08-08 10.369 1,097,404 -24,060 0.04% 11,378,831
2007-08-09 2007-08-07 10.010 1,121,464 +36,536 0.04% 11,225,593
2007-08-08 2007-08-06 10.459 1,084,928 +13,367 0.04% 11,346,867
2007-08-07 2007-08-03 10.885 1,071,561 +13,367 0.04% 11,664,007
2007-08-06 2007-08-02 10.885 1,058,194 -7,129 0.04% 11,518,506
2007-08-03 2007-08-01 11.199 1,065,323 +11,585 0.04% 11,930,838
2007-08-02 2007-07-31 11.693 1,053,738 +4,455 0.04% 12,321,384
2007-08-01 2007-07-30 11.828 1,049,283 -25,843 0.04% 12,410,588
2007-07-31 2007-07-27 11.469 1,075,126 +97,134 0.04% 12,330,179
2007-07-30 2007-07-26 12.052 977,992 -17,823 0.04% 11,786,876
2007-07-27 2007-07-25 12.636 995,815 -19,605 0.04% 12,582,768
2007-07-26 2007-07-24 11.671 1,015,420 -24,060 0.04% 11,850,541
2007-07-25 2007-07-23 11.671 1,039,480 +4,455 0.04% 12,131,335
2007-07-24 2007-07-20 11.469 1,035,025 +17,823 0.04% 11,870,277
2007-07-23 2007-07-19 11.356 1,017,202 -4,456 0.04% 11,551,725
2007-07-20 2007-07-18 11.199 1,021,658 -32,972 0.04% 11,441,822
2007-07-18 2007-07-16 11.020 1,054,630 +4,456 0.04% 11,621,729
2007-07-17 2007-07-13 11.177 1,050,174 -4,456 0.04% 11,737,611
2007-07-16 2007-07-12 11.311 1,054,630 -8,911 0.04% 11,929,432
2007-07-13 2007-07-11 11.065 1,063,541 +21,387 0.04% 11,767,664
2007-07-12 2007-07-10 11.311 1,042,154 +12,476 0.04% 11,788,310
2007-07-11 2007-07-09 11.513 1,029,678 -3,565 0.04% 11,855,174
2007-07-10 2007-07-06 11.401 1,033,243 +10,694 0.04% 11,780,272
2007-07-09 2007-07-05 10.661 1,022,549 +21,387 0.04% 10,901,013
2007-07-06 2007-07-04 10.548 1,001,162 -12,476 0.04% 10,560,667
2007-07-05 2007-07-03 10.616 1,013,638 -93,568 0.04% 10,760,517
2007-07-04 2007-06-29 10.234 1,107,206 -4,456 0.04% 11,331,369
2007-07-03 2007-06-28 10.302 1,111,662 +891 0.04% 11,451,821
2007-06-29 2007-06-27 10.212 1,110,771 -7,129 0.04% 11,342,925
2007-06-28 2007-06-26 10.324 1,117,900 +17,823 0.04% 11,541,172
2007-06-27 2007-06-25 10.593 1,100,077 -17,823 0.04% 11,653,441
2007-06-26 2007-06-22 10.661 1,117,900 0.04% 11,917,514

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