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: GET NICE SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.400 498,000 +0 0.02% 697,200
2025-10-13 2025-10-09 1.370 498,000 +0 0.02% 682,260
2025-10-10 2025-10-08 1.370 498,000 +0 0.02% 682,260
2025-10-09 2025-10-06 1.370 498,000 +0 0.02% 682,260
2025-10-08 2025-10-03 1.360 498,000 +0 0.02% 677,280
2025-10-06 2025-10-02 1.380 498,000 +0 0.02% 687,240
2025-10-03 2025-09-30 1.360 498,000 +0 0.02% 677,280
2025-10-02 2025-09-29 1.350 498,000 +0 0.02% 672,300
2025-09-30 2025-09-26 1.310 498,000 +0 0.02% 652,380
2025-09-29 2025-09-25 1.320 498,000 +0 0.02% 657,360
2025-09-26 2025-09-24 1.360 498,000 +0 0.02% 677,280
2025-09-25 2025-09-23 1.330 498,000 +0 0.02% 662,340
2025-09-24 2025-09-22 1.320 498,000 +0 0.02% 657,360
2025-09-23 2025-09-19 1.360 498,000 +0 0.02% 677,280
2025-09-22 2025-09-18 1.340 498,000 +0 0.02% 667,320
2025-09-19 2025-09-17 1.360 498,000 +0 0.02% 677,280
2025-09-18 2025-09-16 1.360 498,000 +0 0.02% 677,280
2025-09-17 2025-09-15 1.350 498,000 +0 0.02% 672,300
2025-09-16 2025-09-12 1.360 498,000 +0 0.02% 677,280
2025-09-15 2025-09-11 1.370 498,000 +0 0.02% 682,260
2025-09-12 2025-09-10 1.320 498,000 +0 0.02% 657,360
2025-09-11 2025-09-09 1.320 498,000 +0 0.02% 657,360
2025-09-10 2025-09-08 1.320 498,000 +0 0.02% 657,360
2025-09-09 2025-09-05 1.310 498,000 +0 0.02% 652,380
2025-09-08 2025-09-04 1.300 498,000 +0 0.02% 647,400
2025-09-05 2025-09-03 1.310 498,000 +0 0.02% 652,380
2025-09-04 2025-09-02 1.330 498,000 +0 0.02% 662,340
2025-09-03 2025-09-01 1.340 498,000 +0 0.02% 667,320
2025-09-02 2025-08-29 1.350 498,000 +0 0.02% 672,300
2025-09-01 2025-08-28 1.370 498,000 +0 0.02% 682,260
2025-08-29 2025-08-27 1.370 498,000 +0 0.02% 682,260
2025-08-28 2025-08-26 1.440 498,000 +0 0.02% 717,120
2025-08-27 2025-08-25 1.410 498,000 +0 0.02% 702,180
2025-08-26 2025-08-22 1.360 498,000 +0 0.02% 677,280
2025-08-25 2025-08-21 1.390 498,000 +0 0.02% 692,220
2025-08-22 2025-08-20 1.390 498,000 +0 0.02% 692,220
2025-08-21 2025-08-19 1.380 498,000 +0 0.02% 687,240
2025-08-20 2025-08-18 1.400 498,000 +0 0.02% 697,200
2025-08-19 2025-08-15 1.380 498,000 +0 0.02% 687,240
2025-08-18 2025-08-14 1.380 498,000 +0 0.02% 687,240
2025-08-15 2025-08-13 1.380 498,000 +0 0.02% 687,240
2025-08-14 2025-08-12 1.380 498,000 +0 0.02% 687,240
2025-08-13 2025-08-11 1.370 498,000 +0 0.02% 682,260
2025-08-12 2025-08-08 1.350 498,000 +0 0.02% 672,300
2025-08-11 2025-08-07 1.370 498,000 +0 0.02% 682,260
2025-08-08 2025-08-06 1.350 498,000 +0 0.02% 672,300
2025-08-07 2025-08-05 1.350 498,000 +0 0.02% 672,300
2025-08-06 2025-08-04 1.340 498,000 +0 0.02% 667,320
2025-08-05 2025-08-01 1.330 498,000 +0 0.02% 662,340
2025-08-04 2025-07-31 1.390 498,000 +0 0.02% 692,220
2025-08-01 2025-07-30 1.410 498,000 +0 0.02% 702,180
2025-07-31 2025-07-29 1.420 498,000 +0 0.02% 707,160
2025-07-30 2025-07-28 1.390 498,000 +0 0.02% 692,220
2025-07-29 2025-07-25 1.430 498,000 +0 0.02% 712,140
2025-07-28 2025-07-24 1.420 498,000 +0 0.02% 707,160
2025-07-25 2025-07-23 1.410 498,000 +0 0.02% 702,180
2025-07-24 2025-07-22 1.410 498,000 +0 0.02% 702,180
2025-07-23 2025-07-21 1.350 498,000 +0 0.02% 672,300
2025-07-22 2025-07-18 1.290 498,000 +0 0.02% 642,420
2025-07-21 2025-07-17 1.280 498,000 +0 0.02% 637,440
2025-07-18 2025-07-16 1.270 498,000 +0 0.02% 632,460
2025-07-17 2025-07-15 1.270 498,000 +0 0.02% 632,460
2025-07-16 2025-07-14 1.360 498,000 +0 0.02% 677,280
2025-07-15 2025-07-11 1.330 498,000 +0 0.02% 662,340
2025-07-14 2025-07-10 1.310 498,000 +0 0.02% 652,380
2025-07-11 2025-07-09 1.280 498,000 +0 0.02% 637,440
2025-07-10 2025-07-08 1.290 498,000 +0 0.02% 642,420
2025-07-09 2025-07-07 1.280 498,000 +0 0.02% 637,440
2025-07-08 2025-07-04 1.310 498,000 +0 0.02% 652,380
2025-07-07 2025-07-03 1.330 498,000 +0 0.02% 662,340
2025-07-04 2025-07-02 1.290 498,000 +0 0.02% 642,420
2025-07-03 2025-06-30 1.270 498,000 +0 0.02% 632,460
2025-07-02 2025-06-27 1.270 498,000 +0 0.02% 632,460
2025-06-30 2025-06-26 1.220 498,000 +0 0.02% 607,560
2025-06-27 2025-06-25 1.220 498,000 +0 0.02% 607,560
2025-06-26 2025-06-24 1.220 498,000 +0 0.02% 607,560
2025-06-25 2025-06-23 1.252 498,000 +0 0.02% 623,592
2025-06-24 2025-06-20 1.242 498,000 +8,826 0.02% 618,522
2025-06-23 2025-06-19 1.262 489,174 +0 0.02% 617,520
2025-06-20 2025-06-18 1.283 489,174 +0 0.02% 627,480
2025-06-19 2025-06-17 1.283 489,174 +0 0.02% 627,480
2025-06-18 2025-06-16 1.283 489,174 +0 0.02% 627,480
2025-06-17 2025-06-13 1.283 489,174 +0 0.02% 627,480
2025-06-16 2025-06-12 1.262 489,174 +0 0.02% 617,520
2025-06-13 2025-06-11 1.252 489,174 +0 0.02% 612,540
2025-06-12 2025-06-10 1.252 489,174 +0 0.02% 612,540
2025-06-11 2025-06-09 1.262 489,174 +0 0.02% 617,520
2025-06-10 2025-06-06 1.262 489,174 +0 0.02% 617,520
2025-06-09 2025-06-05 1.252 489,174 +0 0.02% 612,540
2025-06-06 2025-06-04 1.273 489,174 +0 0.02% 622,500
2025-06-05 2025-06-03 1.262 489,174 +0 0.02% 617,520
2025-06-04 2025-06-02 1.222 489,174 +0 0.02% 597,600
2025-06-03 2025-05-30 1.252 489,174 +0 0.02% 612,540
2025-06-02 2025-05-29 1.262 489,174 +0 0.02% 617,520
2025-05-30 2025-05-28 1.252 489,174 +0 0.02% 612,540
2025-05-29 2025-05-27 1.262 489,174 +0 0.02% 617,520
2025-05-28 2025-05-26 1.262 489,174 +0 0.02% 617,520
2025-05-27 2025-05-23 1.252 489,174 +0 0.02% 612,540
2025-05-26 2025-05-22 1.242 489,174 +0 0.02% 607,560
2025-05-23 2025-05-21 1.252 489,174 +0 0.02% 612,540
2025-05-22 2025-05-20 1.262 489,174 +0 0.02% 617,520
2025-05-21 2025-05-19 1.242 489,174 +0 0.02% 607,560
2025-05-20 2025-05-16 1.252 489,174 +0 0.02% 612,540
2025-05-19 2025-05-15 1.252 489,174 +0 0.02% 612,540
2025-05-16 2025-05-14 1.273 489,174 +0 0.02% 622,500
2025-05-15 2025-05-13 1.242 489,174 +0 0.02% 607,560
2025-05-14 2025-05-12 1.242 489,174 +0 0.02% 607,560
2025-05-13 2025-05-09 1.222 489,174 +0 0.02% 597,600
2025-05-12 2025-05-08 1.222 489,174 +0 0.02% 597,600
2025-05-09 2025-05-07 1.222 489,174 +0 0.02% 597,600
2025-05-08 2025-05-06 1.201 489,174 +0 0.02% 587,640
2025-05-07 2025-05-02 1.181 489,174 -14,734 0.02% 577,680
2024-11-28 2024-11-26 1.181 503,908 -19,645 0.02% 595,080
2024-11-12 2024-11-08 1.283 523,553 -49,114 0.02% 671,580
2024-10-25 2024-10-23 1.211 572,667 -49,114 0.02% 693,770
2024-10-21 2024-10-17 1.161 621,781 -29,468 0.02% 721,620
2024-10-10 2024-10-08 1.262 651,249 +49,114 0.02% 822,120
2024-10-09 2024-10-07 1.456 602,135 -19,646 0.02% 876,589
2024-10-03 2024-09-30 1.222 621,781 -294,683 0.02% 759,600
2024-05-14 2024-05-10 1.191 916,464 +68,759 0.03% 1,091,610
2024-04-25 2024-04-23 1.049 847,705 +58,937 0.02% 888,890
2024-04-15 2024-04-11 1.089 788,768 -49,114 0.02% 859,210
2024-04-09 2024-04-05 1.049 837,882 -78,582 0.02% 878,590
2023-03-28 2023-03-24 1.476 916,464 -19,645 0.03% 1,352,850
2023-02-27 2023-02-23 1.385 936,109 -68,760 0.03% 1,296,079
2023-01-31 2023-01-27 1.537 1,004,869 +49,114 0.03% 1,544,730
2022-09-20 2022-09-16 1.222 955,755 -11,787 0.03% 1,167,600
2022-08-31 2022-08-29 1.283 967,542 -29,469 0.03% 1,241,100
2022-08-18 2022-08-16 1.283 997,011 -9,822 0.03% 1,278,901
2022-08-09 2022-08-05 1.262 1,006,833 +9,822 0.03% 1,271,000
2022-08-05 2022-08-03 1.262 997,011 +98,228 0.03% 1,258,601
2022-06-28 2022-06-24 1.625 898,783 +70,870 0.03% 1,460,188
2022-04-21 2022-04-19 1.702 827,913 -90,482 0.03% 1,409,101
2022-04-20 2022-04-14 1.724 918,395 +90,482 0.03% 1,583,400
2022-03-30 2022-03-28 1.768 827,913 -90,482 0.03% 1,464,001
2022-03-29 2022-03-25 1.735 918,395 +90,482 0.03% 1,593,550
2022-03-28 2022-03-24 1.768 827,913 +9,049 0.03% 1,464,001
2022-03-25 2022-03-23 1.813 818,864 -90,483 0.03% 1,484,199
2022-03-23 2022-03-21 1.746 909,347 +90,483 0.03% 1,587,901
2022-01-19 2022-01-17 2.067 818,864 -5,429 0.03% 1,692,349
2021-12-07 2021-12-03 2.056 824,293 +5,429 0.03% 1,694,459
2021-11-29 2021-11-25 2.122 818,864 -18,097 0.03% 1,737,599
2021-11-23 2021-11-19 2.122 836,961 -21,716 0.03% 1,776,000
2021-11-16 2021-11-12 1.967 858,677 +14,478 0.03% 1,689,221
2021-11-01 2021-10-28 1.967 844,199 +3,619 0.03% 1,660,739
2021-10-26 2021-10-22 2.078 840,580 -18,097 0.03% 1,746,520
2021-10-25 2021-10-21 2.111 858,677 -18,096 0.03% 1,812,591
2021-10-21 2021-10-19 2.133 876,773 +18,096 0.03% 1,870,170
2021-10-15 2021-10-11 2.111 858,677 +3,620 0.03% 1,812,591
2021-09-24 2021-09-21 2.221 855,057 -3,620 0.03% 1,899,449
2021-09-23 2021-09-20 2.166 858,677 +3,620 0.03% 1,860,041
2021-09-21 2021-09-17 2.221 855,057 +21,715 0.03% 1,899,449
2021-09-20 2021-09-16 2.277 833,342 -45,241 0.03% 1,897,261
2021-09-17 2021-09-15 2.332 878,583 -27,144 0.03% 2,048,811
2021-09-16 2021-09-14 2.277 905,727 +30,764 0.03% 2,062,059
2021-09-15 2021-09-13 2.210 874,963 +66,956 0.03% 1,933,999
2021-09-14 2021-09-10 2.199 808,007 +54,290 0.03% 1,777,071
2021-09-13 2021-09-09 2.288 753,717 +27,144 0.02% 1,724,309
2021-09-10 2021-09-08 2.310 726,573 +9,049 0.02% 1,678,271
2021-09-09 2021-09-07 2.431 717,524 -45,241 0.02% 1,744,599
2021-09-08 2021-09-06 2.354 762,765 -54,290 0.02% 1,795,589
2021-08-30 2021-08-26 1.846 817,055 +18,097 0.03% 1,508,010
2021-08-27 2021-08-25 1.846 798,958 -18,097 0.03% 1,474,609
2021-08-24 2021-08-20 1.746 817,055 +18,097 0.03% 1,426,740
2021-08-18 2021-08-16 1.846 798,958 -18,097 0.03% 1,474,609
2021-06-21 2021-06-17 2.380 817,055 +50,699 0.03% 1,944,734
2021-05-17 2021-05-13 2.368 766,356 -8,486 0.03% 1,815,031
2021-05-12 2021-05-10 2.368 774,842 -76,381 0.03% 1,835,129
2021-04-22 2021-04-20 2.345 851,223 -25,461 0.03% 1,995,969
2021-03-31 2021-03-29 2.192 876,684 -16,973 0.03% 1,921,381
2021-03-29 2021-03-25 2.074 893,657 +16,973 0.03% 1,853,280
2021-03-23 2021-03-19 2.192 876,684 +8,487 0.03% 1,921,381
2021-03-18 2021-03-16 2.262 868,197 -8,487 0.03% 1,964,161
2021-02-25 2021-02-23 2.357 876,684 +42,434 0.03% 2,066,001
2021-02-24 2021-02-22 2.345 834,250 +16,974 0.03% 1,956,171
2021-02-22 2021-02-18 2.239 817,276 -8,487 0.03% 1,829,700
2021-02-09 2021-02-05 2.109 825,763 +16,974 0.03% 1,741,670
2021-02-04 2021-02-02 2.121 808,789 -8,487 0.03% 1,715,399
2021-02-01 2021-01-28 2.062 817,276 -8,487 0.03% 1,685,250
2021-01-28 2021-01-26 2.003 825,763 +8,487 0.03% 1,654,100
2021-01-25 2021-01-21 2.203 817,276 -8,487 0.03% 1,800,810
2021-01-21 2021-01-19 2.145 825,763 -8,487 0.03% 1,770,860
2021-01-18 2021-01-14 2.133 834,250 -16,973 0.03% 1,779,231
2021-01-15 2021-01-13 2.109 851,223 +25,460 0.03% 1,795,370
2021-01-07 2021-01-05 2.050 825,763 -50,921 0.03% 1,693,020
2021-01-05 2020-12-31 1.944 876,684 -84,867 0.03% 1,704,451
2020-12-30 2020-12-28 1.897 961,551 +84,867 0.03% 1,824,129
2020-12-23 2020-12-21 1.944 876,684 -16,973 0.03% 1,704,451
2020-12-22 2020-12-18 1.991 893,657 -84,868 0.03% 1,779,570
2020-12-18 2020-12-16 1.885 978,525 +84,868 0.03% 1,844,800
2020-12-10 2020-12-08 1.897 893,657 +59,407 0.03% 1,695,330
2020-12-09 2020-12-07 1.980 834,250 +8,487 0.03% 1,651,441
2020-12-08 2020-12-04 1.991 825,763 +16,974 0.03% 1,644,370
2020-12-07 2020-12-03 2.027 808,789 -16,974 0.03% 1,639,159
2020-12-03 2020-12-01 2.097 825,763 -127,301 0.03% 1,731,940
2020-12-01 2020-11-27 1.921 953,064 +84,867 0.03% 1,830,489
2020-11-25 2020-11-23 2.027 868,197 -59,407 0.03% 1,759,560
2020-11-20 2020-11-18 1.862 927,604 +42,434 0.03% 1,726,940
2020-11-18 2020-11-16 1.862 885,170 +208,774 0.03% 1,647,939
2020-11-12 2020-11-10 1.897 676,396 -84,867 0.02% 1,283,171
2020-11-11 2020-11-09 1.779 761,263 +84,867 0.03% 1,354,469
2020-10-15 2020-10-12 1.815 676,396 -93,354 0.02% 1,227,380
2020-09-18 2020-09-16 1.685 769,750 +42,434 0.03% 1,297,010
2020-09-17 2020-09-15 1.709 727,316 +50,920 0.02% 1,242,649
2020-09-08 2020-09-04 1.838 676,396 +33,947 0.02% 1,243,321
2020-08-31 2020-08-27 1.968 642,449 +42,434 0.02% 1,264,191
2020-08-18 2020-08-14 2.038 600,015 +59,408 0.02% 1,223,110
2020-07-23 2020-07-21 2.227 540,607 +42,433 0.02% 1,203,929
2020-07-14 2020-07-10 2.345 498,174 +25,461 0.02% 1,168,131
2020-07-10 2020-07-08 2.451 472,713 -25,461 0.02% 1,158,560
2020-07-09 2020-07-07 2.357 498,174 +42,434 0.02% 1,174,001
2020-07-07 2020-07-03 2.368 455,740 -84,867 0.02% 1,079,371
2020-06-22 2020-06-18 2.602 540,607 +33,885 0.02% 1,406,764
2020-05-11 2020-05-07 2.514 506,722 -7,955 0.02% 1,273,999
2020-05-08 2020-05-06 2.539 514,677 +15,909 0.02% 1,306,939
2020-05-05 2020-04-29 2.678 498,768 -31,819 0.02% 1,335,511
2020-04-28 2020-04-24 2.703 530,587 -7,955 0.02% 1,434,050
2020-04-16 2020-04-14 2.564 538,542 +7,955 0.02% 1,381,081
2020-04-09 2020-04-07 2.464 530,587 -7,955 0.02% 1,307,320
2020-04-08 2020-04-06 2.388 538,542 -7,955 0.02% 1,286,301
2020-04-02 2020-03-31 2.414 546,497 +7,955 0.02% 1,319,041
2020-03-20 2020-03-18 2.225 538,542 -15,909 0.02% 1,198,291
2020-03-19 2020-03-17 2.351 554,451 +7,954 0.02% 1,303,389
2020-03-18 2020-03-16 2.489 546,497 -15,909 0.02% 1,360,261
2020-03-13 2020-03-11 2.652 562,406 +15,909 0.02% 1,491,769
2020-03-11 2020-03-09 2.690 546,497 +15,910 0.02% 1,470,181
2020-03-03 2020-02-28 2.502 530,587 +7,955 0.02% 1,327,330
2020-02-27 2020-02-25 2.564 522,632 +79,548 0.02% 1,340,280
2020-02-13 2020-02-11 2.577 443,084 +23,865 0.02% 1,141,850
2020-01-07 2020-01-03 3.067 419,219 +47,729 0.02% 1,285,879
2020-01-02 2019-12-27 2.879 371,490 +15,909 0.01% 1,069,429
2019-08-20 2019-08-16 2.929 355,581 +15,910 0.01% 1,041,511
2019-08-14 2019-08-12 3.130 339,671 -6,364 0.01% 1,063,230
2019-06-28 2019-06-26 3.872 346,035 -15,910 0.01% 1,339,800
2019-06-24 2019-06-20 4.687 361,945 +29,969 0.01% 1,696,576
2019-05-27 2019-05-23 4.633 331,976 -7,296 0.01% 1,537,900
2019-05-14 2019-05-09 4.687 339,272 +7,296 0.01% 1,590,299
2019-04-25 2019-04-23 5.057 331,976 +21,889 0.01% 1,678,950
2019-04-15 2019-04-11 5.373 310,087 -36,481 0.01% 1,665,997
2019-03-21 2019-03-19 5.537 346,568 -21,889 0.01% 1,918,998
2019-03-18 2019-03-14 5.455 368,457 -7,296 0.01% 2,009,901
2019-03-14 2019-03-12 5.537 375,753 +7,296 0.01% 2,080,600
2019-03-08 2019-03-06 5.674 368,457 +27,726 0.01% 2,090,701
2019-03-01 2019-02-27 5.441 340,731 -7,297 0.01% 1,853,988
2019-02-26 2019-02-22 5.386 348,028 -7,296 0.01% 1,874,612
2019-02-25 2019-02-21 5.345 355,324 +7,296 0.01% 1,899,301
2019-02-18 2019-02-14 5.304 348,028 +21,889 0.01% 1,845,992
2019-02-13 2019-02-11 5.071 326,139 -7,296 0.01% 1,653,900
2019-01-30 2019-01-28 5.044 333,435 +7,296 0.01% 1,681,759
2019-01-29 2019-01-25 5.016 326,139 -7,296 0.01% 1,636,020
2018-12-27 2018-12-20 4.770 333,435 -7,296 0.01% 1,590,359
2018-12-10 2018-12-06 4.879 340,731 +7,296 0.01% 1,662,518
2018-12-07 2018-12-05 4.934 333,435 +7,296 0.01% 1,645,199
2018-10-25 2018-10-23 5.003 326,139 +7,296 0.01% 1,631,550
2018-10-22 2018-10-18 5.085 318,843 +7,296 0.01% 1,621,271
2018-10-15 2018-10-11 4.989 311,547 +36,481 0.01% 1,554,281
2018-10-12 2018-10-10 5.482 275,066 +2,919 0.01% 1,508,001
2018-08-15 2018-08-13 6.305 272,147 +7,296 0.01% 1,715,798
2018-08-14 2018-08-10 6.414 264,851 +7,296 0.01% 1,698,839
2018-08-02 2018-07-31 6.455 257,555 +4,378 0.01% 1,662,630
2018-06-21 2018-06-19 7.319 253,177 -2,919 0.01% 1,852,978
2018-06-20 2018-06-15 8.227 256,096 -7,296 0.01% 2,106,946
2018-06-19 2018-06-14 8.037 263,392 +17,231 0.01% 2,116,756
2018-06-11 2018-06-07 8.198 246,161 +2,727 0.01% 2,017,989
2018-06-05 2018-06-01 8.315 243,434 -6,818 0.01% 2,024,193
2018-06-01 2018-05-30 8.125 250,252 +13,637 0.01% 2,033,176
2018-05-23 2018-05-18 8.007 236,615 -2,727 0.01% 1,894,622
2018-04-09 2018-04-04 6.951 239,342 +6,819 0.01% 1,663,738
2018-03-01 2018-02-27 6.951 232,523 -20,457 0.01% 1,616,337
2018-01-22 2018-01-18 6.995 252,980 -81,826 0.01% 1,769,670
2018-01-04 2018-01-02 6.673 334,806 -20,457 0.01% 2,234,047
2017-11-21 2017-11-17 6.599 355,263 -68,189 0.01% 2,344,500
2017-11-09 2017-11-07 6.702 423,452 +6,819 0.02% 2,837,972
2017-10-17 2017-10-13 7.186 416,633 -6,819 0.02% 2,993,901
2017-09-22 2017-09-20 6.922 423,452 +81,827 0.02% 2,931,122
2017-09-07 2017-09-05 6.893 341,625 -13,638 0.01% 2,354,698
2017-09-01 2017-08-30 7.171 355,263 -31,367 0.01% 2,547,690
2017-08-28 2017-08-24 6.805 386,630 -6,819 0.02% 2,630,881
2017-08-18 2017-08-16 6.673 393,449 +38,186 0.02% 2,625,352
2017-08-17 2017-08-15 6.805 355,263 -30,685 0.01% 2,417,440
2017-08-09 2017-08-07 7.025 385,948 -6,819 0.02% 2,711,141
2017-08-08 2017-08-04 6.570 392,767 -13,638 0.02% 2,580,481
2017-06-19 2017-06-15 6.756 406,405 +33,427 0.02% 2,745,633
2017-06-07 2017-06-05 6.740 372,978 +6,365 0.02% 2,513,943
2017-06-06 2017-06-02 6.866 366,613 -12,729 0.02% 2,517,122
2017-05-26 2017-05-24 7.180 379,342 -6,365 0.02% 2,723,718
2017-05-10 2017-05-08 6.913 385,707 -6,365 0.02% 2,666,399
2017-05-09 2017-05-05 6.787 392,072 -6,365 0.02% 2,661,120
2017-04-20 2017-04-18 6.960 398,437 +6,365 0.02% 2,773,182
2017-04-12 2017-04-10 6.944 392,072 +6,365 0.02% 2,722,720
2017-04-06 2017-04-03 6.882 385,707 -9,547 0.02% 2,654,279
2017-03-29 2017-03-27 6.772 395,254 +6,364 0.02% 2,676,508
2017-03-20 2017-03-16 6.976 388,890 +6,365 0.02% 2,712,843
2017-03-17 2017-03-15 6.834 382,525 +6,365 0.02% 2,614,352
2017-03-16 2017-03-14 6.882 376,160 -6,365 0.02% 2,588,581
2017-03-14 2017-03-10 6.787 382,525 +12,730 0.02% 2,596,322
2017-03-10 2017-03-08 7.337 369,795 +6,365 0.02% 2,713,269
2017-03-08 2017-03-06 7.086 363,430 +6,364 0.02% 2,575,208
2017-03-07 2017-03-03 7.274 357,066 +6,365 0.02% 2,597,434
2017-02-27 2017-02-23 7.651 350,701 +12,730 0.02% 2,683,372
2017-02-24 2017-02-22 7.903 337,971 -12,730 0.02% 2,670,929
2017-02-15 2017-02-13 7.589 350,701 -38,189 0.02% 2,661,332
2017-02-14 2017-02-10 7.447 388,890 +38,189 0.02% 2,896,144
2017-02-09 2017-02-07 7.526 350,701 -9,547 0.02% 2,639,292
2017-02-08 2017-02-06 7.651 360,248 -6,365 0.02% 2,756,421
2017-01-26 2017-01-24 7.557 366,613 -6,365 0.02% 2,770,562
2017-01-24 2017-01-20 7.306 372,978 +6,365 0.02% 2,724,904
2017-01-20 2017-01-18 7.479 366,613 +6,365 0.02% 2,741,762
2017-01-19 2017-01-17 7.526 360,248 -7,001 0.02% 2,711,141
2017-01-17 2017-01-13 7.306 367,249 +12,729 0.02% 2,683,049
2017-01-13 2017-01-11 7.070 354,520 -11,456 0.02% 2,506,503
2016-12-21 2016-12-19 6.489 365,976 -9,547 0.02% 2,374,748
2016-12-19 2016-12-15 6.677 375,523 -3,819 0.02% 2,507,497
2016-12-12 2016-12-08 6.536 379,342 -12,730 0.02% 2,479,358
2016-11-24 2016-11-22 6.363 392,072 -6,365 0.02% 2,494,800
2016-11-15 2016-11-11 6.285 398,437 -12,729 0.02% 2,504,002
2016-11-08 2016-11-04 6.002 411,166 +6,364 0.02% 2,467,718
2016-11-02 2016-10-31 6.222 404,802 +6,365 0.02% 2,518,563
2016-10-11 2016-10-06 6.206 398,437 +3,819 0.02% 2,472,702
2016-09-28 2016-09-26 6.206 394,618 +12,730 0.02% 2,449,001
2016-09-26 2016-09-22 6.426 381,888 -3,819 0.02% 2,453,998
2016-08-26 2016-08-24 6.127 385,707 +12,729 0.02% 2,363,399
2016-08-11 2016-08-09 6.190 372,978 -3,818 0.02% 2,308,843
2016-08-05 2016-08-03 6.096 376,796 -33,097 0.02% 2,296,958
2016-07-29 2016-07-27 6.002 409,893 +7,637 0.02% 2,460,078
2016-07-28 2016-07-26 6.096 402,256 +10,184 0.02% 2,452,162
2016-07-20 2016-07-18 5.986 392,072 -6,365 0.02% 2,346,960
2016-07-05 2016-06-30 5.562 398,437 -6,365 0.02% 2,216,041
2016-06-22 2016-06-20 5.720 404,802 +13,418 0.02% 2,315,471
2016-06-03 2016-06-01 6.191 391,384 -35,077 0.02% 2,423,160
2016-05-24 2016-05-20 6.013 426,461 -6,154 0.02% 2,564,101
2016-05-16 2016-05-12 5.850 432,615 +3,693 0.02% 2,530,802
2016-05-10 2016-05-06 5.753 428,922 +61,538 0.02% 2,467,378
2016-05-09 2016-05-05 6.094 367,384 +61,538 0.02% 2,238,750
2016-05-06 2016-05-04 6.191 305,846 +123,077 0.01% 1,893,572
2016-04-28 2016-04-26 6.289 182,769 -6,154 0.01% 1,149,390
2016-04-07 2016-04-05 6.240 188,923 -6,154 0.01% 1,178,881
2016-04-06 2016-04-01 6.321 195,077 +6,154 0.01% 1,233,133
2016-04-01 2016-03-30 6.321 188,923 -6,154 0.01% 1,194,232
2016-03-31 2016-03-29 6.159 195,077 -6,153 0.01% 1,201,432
2016-03-24 2016-03-22 6.175 201,230 +6,153 0.01% 1,242,597
2016-03-23 2016-03-21 6.126 195,077 -18,461 0.01% 1,195,092
2016-03-21 2016-03-17 6.061 213,538 +6,154 0.01% 1,294,309
2016-03-01 2016-02-26 5.395 207,384 -6,154 0.01% 1,118,839
2016-02-17 2016-02-15 4.940 213,538 -6,154 0.01% 1,054,879
2016-02-04 2016-02-02 5.005 219,692 +6,154 0.01% 1,099,560
2016-02-03 2016-02-01 5.070 213,538 -11,077 0.01% 1,082,639
2016-01-22 2016-01-20 5.103 224,615 -6,154 0.01% 1,146,100
2016-01-21 2016-01-19 4.875 230,769 +6,154 0.01% 1,125,001
2015-12-18 2015-12-16 4.924 224,615 -2,462 0.01% 1,105,950
2015-12-10 2015-12-08 4.534 227,077 +2,462 0.01% 1,029,512
2015-11-16 2015-11-12 5.184 224,615 -27,692 0.01% 1,164,350
2015-09-25 2015-09-23 4.794 252,307 -12,308 0.01% 1,209,499
2015-09-24 2015-09-22 4.973 264,615 -6,154 0.01% 1,315,800
2015-09-23 2015-09-21 4.956 270,769 +6,154 0.01% 1,342,001
2015-09-21 2015-09-17 5.103 264,615 +12,308 0.01% 1,350,200
2015-09-17 2015-09-15 4.859 252,307 -6,154 0.01% 1,225,899
2015-09-16 2015-09-14 4.875 258,461 -12,308 0.01% 1,259,999
2015-09-15 2015-09-11 4.859 270,769 +12,308 0.01% 1,315,601
2015-09-11 2015-09-09 5.070 258,461 -6,154 0.01% 1,310,399
2015-09-10 2015-09-08 4.875 264,615 -6,154 0.01% 1,290,000
2015-09-09 2015-09-07 4.631 270,769 +12,308 0.01% 1,254,001
2015-09-08 2015-09-04 4.729 258,461 +6,154 0.01% 1,222,199
2015-07-13 2015-07-09 5.086 252,307 -30,154 0.01% 1,283,299
2015-07-10 2015-07-08 4.014 282,461 +51,692 0.01% 1,133,730
2015-07-08 2015-07-06 5.606 230,769 -6,154 0.01% 1,293,751
2015-07-03 2015-06-30 6.841 236,923 -12,307 0.01% 1,620,852
2015-06-30 2015-06-26 6.923 249,230 +12,307 0.01% 1,725,298
2015-06-29 2015-06-25 7.118 236,923 +6,154 0.01% 1,686,302
2015-06-26 2015-06-24 7.118 230,769 -9,231 0.01% 1,642,501
2015-06-24 2015-06-22 7.036 240,000 -6,153 0.01% 1,688,703
2015-06-18 2015-06-16 6.029 246,153 -24,616 0.01% 1,483,997
2015-06-16 2015-06-12 6.354 270,769 +9,231 0.01% 1,720,401
2015-06-15 2015-06-11 6.110 261,538 -12,308 0.01% 1,598,000
2015-06-04 2015-06-02 6.191 273,846 -369,230 0.01% 1,695,452
2015-06-01 2015-05-28 6.289 643,076 +13,539 0.03% 4,044,151
2015-05-29 2015-05-27 6.728 629,537 -1,231 0.03% 4,235,217
2015-05-28 2015-05-26 6.695 630,768 -1,273,844 0.03% 4,222,999
2015-05-27 2015-05-22 6.565 1,904,612 +1,643,074 0.09% 12,503,799
2015-05-19 2015-05-15 6.565 261,538 +12,308 0.01% 1,717,000
2015-05-18 2015-05-14 6.581 249,230 -8,616 0.01% 1,640,248
2015-05-14 2015-05-12 6.289 257,846 +6,154 0.01% 1,621,532
2015-05-13 2015-05-11 6.419 251,692 -12,308 0.01% 1,615,551
2015-05-12 2015-05-08 6.354 264,000 -36,923 0.01% 1,677,393
2015-05-11 2015-05-07 6.061 300,923 +55,385 0.01% 1,823,973
2015-05-07 2015-05-05 6.841 245,538 -12,308 0.01% 1,679,790
2015-05-06 2015-05-04 7.264 257,846 -3,692 0.01% 1,872,932
2015-05-05 2015-04-30 7.621 261,538 +16,000 0.01% 1,993,250
2015-05-04 2015-04-29 8.109 245,538 +3,692 0.01% 1,991,010
2015-04-30 2015-04-28 8.028 241,846 +6,154 0.01% 1,941,422
2015-04-29 2015-04-27 8.661 235,692 -3,692 0.01% 2,041,391
2015-04-28 2015-04-24 7.248 239,384 -6,154 0.01% 1,734,938
2015-04-27 2015-04-23 6.598 245,538 -9,231 0.01% 1,619,940
2015-04-21 2015-04-17 6.565 254,769 -6,154 0.01% 1,672,561
2015-04-20 2015-04-16 6.549 260,923 -18,461 0.01% 1,708,722
2015-04-17 2015-04-15 6.061 279,384 -12,308 0.01% 1,693,419
2015-04-16 2015-04-14 6.289 291,692 +12,308 0.01% 1,834,381
2015-04-15 2015-04-13 6.744 279,384 +18,461 0.01% 1,884,099
2015-04-14 2015-04-10 6.646 260,923 -27,692 0.01% 1,734,162
2015-04-13 2015-04-09 6.793 288,615 -769,229 0.01% 1,960,421
2015-04-10 2015-04-08 5.899 1,057,844 +637,537 0.05% 6,239,968
2015-04-01 2015-03-30 4.794 420,307 -31,385 0.02% 2,014,850
2015-03-30 2015-03-26 4.355 451,692 -24,615 0.02% 1,967,122
2015-03-27 2015-03-25 4.209 476,307 -6,154 0.02% 2,004,660
2015-03-26 2015-03-24 4.193 482,461 -6,154 0.02% 2,022,721
2015-03-20 2015-03-18 4.225 488,615 -18,461 0.02% 2,064,402
2015-03-19 2015-03-17 4.095 507,076 +3,692 0.02% 2,076,480
2015-03-18 2015-03-16 4.014 503,384 +18,462 0.02% 2,020,461
2015-03-12 2015-03-10 4.241 484,922 -424,615 0.02% 2,056,679
2015-03-11 2015-03-09 4.290 909,537 +153,846 0.04% 3,901,920
2015-03-10 2015-03-06 4.241 755,691 +61,538 0.04% 3,205,080
2015-03-09 2015-03-05 4.144 694,153 +246,154 0.03% 2,876,401
2015-03-06 2015-03-04 4.225 447,999 -18,462 0.02% 1,892,799
2015-03-05 2015-03-03 4.111 466,461 +16,000 0.02% 1,917,741
2015-03-04 2015-03-02 4.209 450,461 -7,384 0.02% 1,895,881
2015-03-03 2015-02-27 4.306 457,845 -30,770 0.02% 1,971,598
2015-03-02 2015-02-26 4.079 488,615 +18,462 0.02% 1,992,942
2015-02-27 2015-02-25 4.046 470,153 -14,769 0.02% 1,902,360
2015-02-26 2015-02-24 3.884 484,922 +12,307 0.02% 1,883,319
2015-02-17 2015-02-13 3.803 472,615 -36,923 0.02% 1,797,122
2015-02-12 2015-02-10 3.673 509,538 -6,153 0.02% 1,871,281
2015-02-09 2015-02-05 3.705 515,691 +6,153 0.02% 1,910,638
2015-02-06 2015-02-04 3.673 509,538 +87,385 0.02% 1,871,281
2015-02-05 2015-02-03 3.689 422,153 +6,154 0.02% 1,557,219
2015-02-03 2015-01-30 3.656 415,999 -24,616 0.02% 1,520,999
2015-02-02 2015-01-29 3.591 440,615 +24,616 0.02% 1,582,361
2015-01-30 2015-01-28 3.656 415,999 -18,462 0.02% 1,520,999
2015-01-29 2015-01-27 3.640 434,461 -49,230 0.02% 1,581,441
2015-01-28 2015-01-26 3.689 483,691 +24,615 0.02% 1,784,218
2015-01-27 2015-01-23 3.754 459,076 -56,000 0.02% 1,723,259
2015-01-23 2015-01-21 3.754 515,076 +14,769 0.02% 1,933,470
2015-01-21 2015-01-19 3.705 500,307 +24,615 0.02% 1,853,641
2015-01-20 2015-01-16 3.770 475,692 -49,230 0.02% 1,793,362
2015-01-16 2015-01-14 3.819 524,922 +18,461 0.02% 2,004,549
2015-01-15 2015-01-13 3.705 506,461 +30,769 0.02% 1,876,441
2015-01-13 2015-01-09 3.819 475,692 +24,616 0.02% 1,816,552
2015-01-12 2015-01-08 3.851 451,076 +12,308 0.02% 1,737,209
2015-01-09 2015-01-07 3.835 438,768 +12,307 0.02% 1,682,678
2015-01-07 2015-01-05 3.868 426,461 +18,462 0.02% 1,649,341
2015-01-06 2015-01-02 3.770 407,999 +46,153 0.02% 1,538,159
2015-01-05 2014-12-31 3.689 361,846 -8,615 0.02% 1,334,762
2014-12-30 2014-12-24 3.721 370,461 +8,615 0.02% 1,378,580
2014-12-22 2014-12-18 3.770 361,846 -24,615 0.02% 1,364,162
2014-12-18 2014-12-16 3.624 386,461 +12,308 0.02% 1,400,440
2014-12-17 2014-12-15 3.721 374,153 -18,462 0.02% 1,392,319
2014-12-11 2014-12-09 3.640 392,615 +18,462 0.02% 1,429,121
2014-12-08 2014-12-04 4.063 374,153 -12,308 0.02% 1,519,999
2014-11-27 2014-11-25 3.868 386,461 -18,461 0.02% 1,494,640
2014-11-25 2014-11-21 3.851 404,922 +36,923 0.02% 1,559,458
2014-11-20 2014-11-18 3.754 367,999 +18,461 0.02% 1,381,379
2014-11-19 2014-11-17 3.949 349,538 +30,769 0.02% 1,380,240
2014-11-18 2014-11-14 4.225 318,769 +24,616 0.01% 1,346,801
2014-11-17 2014-11-13 4.355 294,153 -24,616 0.01% 1,281,038
2014-11-13 2014-11-11 4.193 318,769 -80,000 0.01% 1,336,441
2014-11-12 2014-11-10 4.306 398,769 +67,693 0.02% 1,717,202
2014-11-11 2014-11-07 3.949 331,076 -7,385 0.02% 1,307,339
2014-11-10 2014-11-06 3.933 338,461 -18,461 0.02% 1,331,000
2014-11-04 2014-10-31 3.916 356,922 +6,153 0.02% 1,397,798
2014-10-27 2014-10-23 3.949 350,769 +18,462 0.02% 1,385,101
2014-10-23 2014-10-21 4.079 332,307 +36,923 0.02% 1,355,399
2014-10-21 2014-10-17 4.193 295,384 -18,462 0.01% 1,238,399
2014-10-15 2014-10-13 4.160 313,846 +24,616 0.01% 1,305,602
2014-10-14 2014-10-10 4.241 289,230 -6,154 0.01% 1,226,699
2014-10-10 2014-10-08 4.420 295,384 +6,154 0.01% 1,305,599
2014-10-09 2014-10-07 4.469 289,230 -6,154 0.01% 1,292,499
2014-10-08 2014-10-06 4.371 295,384 -12,308 0.01% 1,291,199
2014-09-30 2014-09-26 4.355 307,692 -36,923 0.01% 1,340,001
2014-09-25 2014-09-23 4.339 344,615 +36,923 0.02% 1,495,201
2014-09-23 2014-09-19 4.436 307,692 -18,461 0.01% 1,365,001
2014-09-18 2014-09-16 4.209 326,153 -30,769 0.02% 1,372,699
2014-09-17 2014-09-15 4.258 356,922 +67,692 0.02% 1,519,598
2014-09-16 2014-09-12 4.404 289,230 -36,923 0.01% 1,273,699
2014-09-15 2014-09-11 4.355 326,153 +18,461 0.02% 1,420,399
2014-09-12 2014-09-10 4.420 307,692 -18,461 0.01% 1,360,001
2014-09-11 2014-09-08 4.420 326,153 -14,770 0.02% 1,441,599
2014-09-05 2014-09-03 4.355 340,923 -8,615 0.02% 1,484,722
2014-09-04 2014-09-02 4.339 349,538 -18,461 0.02% 1,516,561
2014-08-26 2014-08-22 4.241 367,999 +18,461 0.02% 1,560,778
2014-08-25 2014-08-21 4.209 349,538 -12,308 0.02% 1,471,121
2014-08-22 2014-08-20 4.306 361,846 +36,923 0.02% 1,558,202
2014-08-21 2014-08-19 4.355 324,923 -60,923 0.02% 1,415,042
2014-08-20 2014-08-18 4.095 385,846 -24,615 0.02% 1,580,042
2014-08-19 2014-08-15 4.063 410,461 +30,769 0.02% 1,667,501
2014-08-18 2014-08-14 4.046 379,692 +36,923 0.02% 1,536,331
2014-08-14 2014-08-12 4.095 342,769 +9,846 0.02% 1,403,641
2014-08-13 2014-08-11 4.030 332,923 -30,769 0.02% 1,341,682
2014-08-11 2014-08-07 3.981 363,692 +24,616 0.02% 1,447,951
2014-08-08 2014-08-06 4.046 339,076 -88,616 0.02% 1,371,989
2014-08-04 2014-07-31 3.916 427,692 -184,615 0.02% 1,674,952
2014-08-01 2014-07-30 3.949 612,307 +184,615 0.03% 2,417,851
2014-07-31 2014-07-29 3.965 427,692 -4,923 0.02% 1,695,802
2014-07-29 2014-07-25 3.965 432,615 +4,923 0.02% 1,715,321
2014-07-21 2014-07-17 3.786 427,692 -6,153 0.02% 1,619,352
2014-07-16 2014-07-14 3.770 433,845 -73,846 0.02% 1,635,598
2014-07-15 2014-07-11 3.575 507,691 -18,462 0.02% 1,814,998
2014-07-14 2014-07-10 3.689 526,153 -36,923 0.02% 1,940,850
2014-07-11 2014-07-09 3.608 563,076 -18,461 0.03% 2,031,300
2014-07-10 2014-07-08 3.656 581,537 -12,308 0.03% 2,126,248
2014-07-03 2014-06-30 3.510 593,845 -18,462 0.03% 2,084,399
2014-07-02 2014-06-27 3.478 612,307 -7,384 0.03% 2,129,301
2014-06-27 2014-06-25 3.445 619,691 -18,462 0.03% 2,134,839
2014-06-25 2014-06-23 3.550 638,153 +18,875 0.03% 2,265,447
2014-06-23 2014-06-19 3.466 619,278 +17,916 0.03% 2,146,591
2014-06-19 2014-06-17 3.550 601,362 +35,831 0.03% 2,134,839
2014-06-18 2014-06-16 3.734 565,531 -41,803 0.03% 2,111,808
2014-06-13 2014-06-11 3.483 607,334 +5,972 0.03% 2,115,359
2014-06-09 2014-06-05 3.332 601,362 -23,888 0.03% 2,003,929
2014-06-05 2014-06-03 3.349 625,250 -29,859 0.03% 2,094,001
2014-06-04 2014-05-30 3.198 655,109 +23,888 0.03% 2,095,271
2014-05-30 2014-05-28 3.349 631,221 +17,915 0.03% 2,113,998
2014-05-28 2014-05-26 3.182 613,306 -5,972 0.03% 1,951,300
2014-05-27 2014-05-23 3.165 619,278 +5,972 0.03% 1,959,931
2014-05-26 2014-05-22 3.165 613,306 -29,859 0.03% 1,941,030
2014-05-23 2014-05-21 3.115 643,165 +29,859 0.03% 2,003,220
2014-05-19 2014-05-15 3.148 613,306 -23,887 0.03% 1,930,760
2014-05-16 2014-05-14 3.148 637,193 +23,887 0.03% 2,005,959
2014-05-15 2014-05-13 3.098 613,306 -17,915 0.03% 1,899,950
2014-05-14 2014-05-12 3.064 631,221 -17,916 0.03% 1,934,309
2014-05-13 2014-05-09 2.981 649,137 +35,831 0.03% 1,934,860
2014-05-12 2014-05-08 3.081 613,306 -29,859 0.03% 1,889,680
2014-05-05 2014-04-30 3.165 643,165 +35,831 0.03% 2,035,530
2014-04-30 2014-04-28 3.215 607,334 -29,859 0.03% 1,952,639
2014-04-28 2014-04-24 3.282 637,193 +17,915 0.03% 2,091,319
2014-04-24 2014-04-22 3.399 619,278 -17,915 0.03% 2,105,111
2014-04-22 2014-04-16 3.332 637,193 +3,583 0.03% 2,123,329
2014-04-17 2014-04-15 3.316 633,610 +1,194 0.03% 2,100,779
2014-04-16 2014-04-14 3.533 632,416 -132,574 0.03% 2,234,491
2014-04-15 2014-04-11 3.734 764,990 +125,408 0.04% 2,856,629
2014-04-14 2014-04-10 3.885 639,582 +103,910 0.03% 2,484,720
2014-04-09 2014-04-07 3.249 535,672 -35,831 0.03% 1,740,179
2014-04-07 2014-04-03 3.215 571,503 +41,802 0.03% 1,837,439
2014-04-01 2014-03-28 3.366 529,701 +111,076 0.03% 1,782,872
2014-03-27 2014-03-25 3.684 418,625 -3,583 0.02% 1,542,201
2014-03-25 2014-03-21 3.751 422,208 +59,718 0.02% 1,583,681
2014-03-13 2014-03-11 3.985 362,490 -5,971 0.02% 1,444,662
2014-03-12 2014-03-10 3.969 368,461 -17,916 0.02% 1,462,289
2014-03-11 2014-03-07 4.019 386,377 +17,916 0.02% 1,552,801
2014-03-10 2014-03-06 4.103 368,461 -35,831 0.02% 1,511,649
2014-03-06 2014-03-04 3.918 404,292 +17,915 0.02% 1,584,179
2014-03-05 2014-03-03 3.952 386,377 -29,859 0.02% 1,526,921
2014-03-04 2014-02-28 3.885 416,236 +11,944 0.02% 1,617,040
2014-03-03 2014-02-27 3.952 404,292 -47,775 0.02% 1,597,719
2014-02-27 2014-02-25 3.684 452,067 -23,887 0.02% 1,665,401
2014-02-25 2014-02-21 3.751 475,954 -17,916 0.02% 1,785,279
2014-02-24 2014-02-20 3.969 493,870 -17,915 0.02% 1,959,992
2014-02-21 2014-02-19 3.768 511,785 -11,944 0.02% 1,928,250
2014-02-20 2014-02-18 3.617 523,729 +9,555 0.03% 1,894,321
2014-02-19 2014-02-17 3.583 514,174 +23,887 0.02% 1,842,541
2014-02-18 2014-02-14 3.667 490,287 +5,972 0.02% 1,797,992
2014-02-17 2014-02-13 3.567 484,315 +23,888 0.02% 1,727,431
2014-02-11 2014-02-07 3.634 460,427 -22,693 0.02% 1,673,069
2014-02-06 2014-02-04 3.450 483,120 +17,915 0.02% 1,666,539
2014-01-29 2014-01-27 3.667 465,205 +17,916 0.02% 1,706,011
2014-01-28 2014-01-24 3.768 447,289 -35,831 0.02% 1,685,249
2014-01-21 2014-01-17 3.583 483,120 +11,943 0.02% 1,731,259
2014-01-16 2014-01-14 3.600 471,177 -35,831 0.02% 1,696,351
2014-01-15 2014-01-13 3.483 507,008 -5,971 0.02% 1,765,921
2014-01-13 2014-01-09 3.567 512,979 +17,915 0.02% 1,829,668
2014-01-09 2014-01-07 3.466 495,064 +17,916 0.02% 1,716,030
2014-01-03 2013-12-31 3.734 477,148 +16,721 0.02% 1,781,768
2013-12-30 2013-12-24 3.751 460,427 +5,971 0.02% 1,727,039
2013-12-20 2013-12-18 3.818 454,456 +5,972 0.02% 1,735,082
2013-12-19 2013-12-17 3.851 448,484 -47,774 0.02% 1,727,301
2013-12-18 2013-12-16 3.902 496,258 +15,526 0.02% 1,936,229
2013-12-17 2013-12-13 3.918 480,732 +26,276 0.02% 1,883,702
2013-12-13 2013-12-11 3.617 454,456 -597,182 0.02% 1,643,762
2013-12-11 2013-12-09 3.667 1,051,638 -26,873 0.05% 3,856,591
2013-12-06 2013-12-04 3.734 1,078,511 +23,887 0.05% 4,027,380
2013-12-04 2013-12-02 3.885 1,054,624 +186,321 0.05% 4,097,122
2013-12-02 2013-11-28 3.818 868,303 -5,972 0.06% 3,315,121
2013-11-28 2013-11-26 3.784 874,275 -29,859 0.06% 3,308,642
2013-11-26 2013-11-22 3.701 904,134 +561,351 0.06% 3,345,941
2013-11-25 2013-11-21 3.466 342,783 -17,915 0.02% 1,188,182
2013-11-20 2013-11-18 3.450 360,698 -23,887 0.03% 1,244,240
2013-11-19 2013-11-15 3.366 384,585 +5,972 0.03% 1,294,439
2013-11-15 2013-11-13 3.332 378,613 -17,916 0.03% 1,261,658
2013-11-08 2013-11-06 3.450 396,529 -17,915 0.03% 1,367,840
2013-11-07 2013-11-05 3.349 414,444 +23,887 0.03% 1,387,999
2013-10-31 2013-10-29 3.316 390,557 +11,944 0.03% 1,294,920
2013-10-30 2013-10-28 3.466 378,613 -332,034 0.03% 1,312,378
2013-10-29 2013-10-25 3.349 710,647 +272,315 0.05% 2,380,001
2013-10-28 2013-10-24 3.265 438,332 +65,690 0.03% 1,431,301
2013-10-24 2013-10-22 7.470 372,642 +129,564 0.03% 2,783,712
2013-10-23 2013-10-21 7.445 243,078 +11,687 0.03% 1,809,603
2013-10-18 2013-10-16 7.522 231,391 +23,373 0.03% 1,740,418
2013-10-15 2013-10-10 7.701 208,018 +15,582 0.02% 1,601,997
2013-10-10 2013-10-08 7.830 192,436 +3,895 0.02% 1,506,696
2013-10-09 2013-10-07 7.753 188,541 +11,686 0.02% 1,461,680
2013-09-25 2013-09-23 7.547 176,855 +11,687 0.02% 1,334,763
2013-09-23 2013-09-18 7.701 165,168 -11,687 0.02% 1,271,999
2013-09-18 2013-09-16 7.393 176,855 +11,687 0.02% 1,307,523
2013-09-16 2013-09-12 7.830 165,168 +3,895 0.02% 1,293,199
2013-09-09 2013-09-05 7.470 161,273 -15,582 0.02% 1,204,742
2013-09-06 2013-09-04 7.291 176,855 -15,581 0.02% 1,289,363
2013-09-04 2013-09-02 7.008 192,436 +11,686 0.02% 1,348,617
2013-09-02 2013-08-29 7.213 180,750 -23,373 0.02% 1,303,840
2013-08-28 2013-08-26 6.649 204,123 +3,896 0.02% 1,357,161
2013-08-27 2013-08-23 6.828 200,227 -3,896 0.02% 1,367,237
2013-08-23 2013-08-21 6.957 204,123 -7,791 0.02% 1,420,041
2013-08-22 2013-08-20 6.803 211,914 +19,478 0.02% 1,441,601
2013-08-21 2013-08-19 7.291 192,436 +11,686 0.02% 1,402,957
2013-08-20 2013-08-16 7.522 180,750 -22,594 0.02% 1,359,520
2013-08-19 2013-08-15 7.136 203,344 -56,874 0.02% 1,451,161
2013-08-13 2013-08-09 6.674 260,218 -23,373 0.03% 1,736,802
2013-08-06 2013-08-02 6.161 283,591 +15,582 0.03% 1,747,202
2013-08-02 2013-07-31 6.135 268,009 +10,908 0.03% 1,644,322
2013-07-31 2013-07-29 6.238 257,101 -2,338 0.03% 1,603,798
2013-07-25 2013-07-23 6.495 259,439 +15,582 0.03% 1,684,982
2013-07-16 2013-07-12 6.161 243,857 +779 0.03% 1,502,402
2013-07-15 2013-07-11 6.264 243,078 +7,791 0.03% 1,522,562
2013-07-11 2013-07-09 6.315 235,287 +11,687 0.03% 1,485,842
2013-07-09 2013-07-05 6.264 223,600 +19,477 0.02% 1,400,558
2013-07-05 2013-07-03 6.238 204,123 +11,687 0.02% 1,273,321
2013-07-04 2013-07-02 6.803 192,436 -11,687 0.02% 1,309,097
2013-07-03 2013-06-28 6.674 204,123 -19,477 0.02% 1,362,401
2013-07-02 2013-06-27 6.289 223,600 -15,582 0.02% 1,406,298
2013-06-26 2013-06-24 5.853 239,182 +11,686 0.03% 1,399,919
2013-06-24 2013-06-20 6.392 227,496 +23,373 0.03% 1,454,162
2013-06-20 2013-06-18 6.418 204,123 +11,687 0.02% 1,310,001
2013-06-17 2013-06-13 6.161 192,436 -11,687 0.02% 1,185,597
2013-06-13 2013-06-10 6.135 204,123 +23,373 0.02% 1,252,361
2013-06-11 2013-06-07 6.982 180,750 +11,686 0.02% 1,262,080
2013-06-06 2013-06-04 7.445 169,064 -11,686 0.02% 1,258,603
2013-06-04 2013-05-31 7.316 180,750 +42,850 0.02% 1,322,400
2013-05-27 2013-05-23 6.623 137,900 +3,896 0.02% 913,321
2013-05-21 2013-05-16 6.880 134,004 +11,686 0.01% 921,918
2013-05-06 2013-05-02 6.649 122,318 +3,896 0.01% 813,261
2013-04-29 2013-04-25 7.085 118,422 -7,791 0.01% 839,037
2013-03-28 2013-03-26 8.574 126,213 -3,896 0.01% 1,082,157
2013-03-15 2013-03-13 8.112 130,109 -58,432 0.01% 1,055,441
2013-03-11 2013-03-07 9.421 188,541 +3,895 0.02% 1,776,280
2013-03-08 2013-03-06 9.550 184,646 -3,895 0.02% 1,763,285
2013-03-07 2013-03-05 9.190 188,541 +3,895 0.02% 1,732,720
2013-02-28 2013-02-26 7.907 184,646 -3,895 0.02% 1,459,924
2013-02-26 2013-02-22 7.701 188,541 +3,895 0.02% 1,452,000
2013-02-22 2013-02-20 8.343 184,646 -3,895 0.02% 1,540,504
2013-02-21 2013-02-19 8.317 188,541 -3,895 0.02% 1,568,160
2013-02-14 2013-02-07 7.881 192,436 -3,896 0.02% 1,516,576
2013-02-08 2013-02-06 7.701 196,332 +3,896 0.02% 1,512,000
2013-02-07 2013-02-05 7.624 192,436 +38,954 0.02% 1,467,176
2013-02-06 2013-02-04 7.855 153,482 -3,895 0.02% 1,205,642
2013-02-05 2013-02-01 7.547 157,377 -3,896 0.02% 1,187,758
2013-02-04 2013-01-31 7.393 161,273 -6,232 0.02% 1,192,322
2013-02-01 2013-01-30 7.111 167,505 -5,454 0.02% 1,191,097
2013-01-30 2013-01-28 6.674 172,959 -51,420 0.02% 1,154,399
2013-01-29 2013-01-25 6.572 224,379 -170,622 0.02% 1,474,558
2013-01-23 2013-01-21 7.136 395,001 +3,895 0.04% 2,818,919
2013-01-21 2013-01-17 7.136 391,106 +11,687 0.04% 2,791,122
2013-01-17 2013-01-15 7.291 379,419 -3,896 0.04% 2,766,158
2013-01-15 2013-01-11 7.085 383,315 -11,686 0.04% 2,715,842
2013-01-11 2013-01-09 7.239 395,001 +7,791 0.04% 2,859,479
2013-01-10 2013-01-08 7.265 387,210 +11,686 0.04% 2,813,018
2013-01-08 2013-01-04 7.342 375,524 -7,791 0.04% 2,757,041
2013-01-04 2013-01-02 7.034 383,315 +11,687 0.04% 2,696,162
2013-01-02 2012-12-27 6.854 371,628 -7,791 0.04% 2,547,178
2012-12-19 2012-12-17 6.469 379,419 -7,791 0.04% 2,454,478
2012-12-14 2012-12-12 6.289 387,210 -3,896 0.04% 2,435,299
2012-10-18 2012-10-16 5.725 391,106 -3,895 0.04% 2,238,922
2012-10-16 2012-10-12 5.827 395,001 +3,895 0.04% 2,301,779
2012-10-11 2012-10-09 5.622 391,106 -11,686 0.04% 2,198,762
2012-10-10 2012-10-08 5.468 402,792 +19,477 0.04% 2,202,419
2012-10-09 2012-10-05 5.622 383,315 -3,895 0.04% 2,154,961
2012-09-03 2012-08-30 5.160 387,210 -3,896 0.04% 1,997,939
2012-08-27 2012-08-23 5.391 391,106 -3,895 0.04% 2,108,402
2012-08-09 2012-08-07 5.596 395,001 +3,895 0.04% 2,210,519
2012-07-23 2012-07-19 5.571 391,106 +779 0.04% 2,178,682
2012-07-19 2012-07-17 5.622 390,327 -19,477 0.04% 2,194,382
2012-07-16 2012-07-12 5.776 409,804 -31,164 0.05% 2,367,000
2012-07-13 2012-07-11 5.750 440,968 +11,687 0.05% 2,535,681
2012-07-11 2012-07-09 6.033 429,281 +46,745 0.05% 2,589,698
2012-07-04 2012-06-29 5.960 382,536 +10,157 0.04% 2,279,856
2012-06-15 2012-06-13 6.039 372,379 -4,550 0.04% 2,248,782
2012-06-14 2012-06-12 5.775 376,929 +4,550 0.04% 2,176,859
2012-06-08 2012-06-06 5.775 372,379 -19,718 0.04% 2,150,582
2012-04-17 2012-04-13 7.358 392,097 +3,792 0.04% 2,884,858
2012-04-03 2012-03-30 7.410 388,305 +18,960 0.04% 2,877,438
2012-03-06 2012-03-02 7.779 369,345 +3,792 0.04% 2,873,300
2012-03-02 2012-02-29 7.806 365,553 -3,792 0.04% 2,853,440
2012-02-29 2012-02-27 7.595 369,345 +3,792 0.04% 2,805,120
2012-02-28 2012-02-24 7.779 365,553 -3,792 0.04% 2,843,800
2012-02-27 2012-02-23 7.806 369,345 +7,584 0.04% 2,883,040
2012-02-10 2012-02-08 8.254 361,761 -7,584 0.04% 2,986,020
2012-02-09 2012-02-07 7.964 369,345 +3,792 0.04% 2,941,480
2012-02-08 2012-02-06 7.700 365,553 -22,752 0.04% 2,814,880
2012-02-07 2012-02-03 7.648 388,305 +7,584 0.04% 2,969,598
2012-02-06 2012-02-02 7.727 380,721 +3,792 0.04% 2,941,719
2012-02-03 2012-02-01 7.384 376,929 +3,792 0.04% 2,783,199
2012-02-02 2012-01-31 7.252 373,137 +7,584 0.04% 2,705,999
2012-02-01 2012-01-30 7.226 365,553 -39,437 0.04% 2,641,360
2012-01-26 2012-01-19 7.463 404,990 +22,752 0.05% 3,022,438
2012-01-20 2012-01-18 7.832 382,238 +5,309 0.04% 2,993,760
2012-01-19 2012-01-17 7.911 376,929 -18,960 0.04% 2,981,999
2012-01-18 2012-01-16 7.700 395,889 +9,101 0.04% 3,048,477
2012-01-17 2012-01-13 7.859 386,788 -12,893 0.04% 3,039,596
2012-01-11 2012-01-09 7.278 399,681 +18,960 0.05% 2,909,037
2012-01-10 2012-01-06 7.305 380,721 +18,960 0.04% 2,781,079
2011-11-29 2011-11-25 6.856 361,761 -777,369 0.04% 2,480,400
2011-11-25 2011-11-23 7.041 1,139,130 -37,920 0.13% 8,020,681
2011-11-17 2011-11-15 7.832 1,177,050 -28,820 0.13% 9,218,877
2011-11-16 2011-11-14 7.964 1,205,870 +28,820 0.14% 9,603,601
2011-11-15 2011-11-11 7.648 1,177,050 +5,309 0.13% 9,001,597
2011-11-14 2011-11-10 7.621 1,171,741 -47,022 0.13% 8,930,096
2011-11-10 2011-11-08 8.228 1,218,763 +22,752 0.14% 10,027,681
2011-11-08 2011-11-04 8.043 1,196,011 +22,753 0.14% 9,619,703
2011-10-31 2011-10-27 7.938 1,173,258 -6,826 0.13% 9,312,938
2011-10-28 2011-10-26 7.568 1,180,084 -5,309 0.13% 8,931,440
2011-10-20 2011-10-18 7.147 1,185,393 +4,551 0.13% 8,471,461
2011-10-18 2011-10-14 7.331 1,180,842 -41,713 0.13% 8,656,917
2011-10-17 2011-10-13 7.516 1,222,555 +41,713 0.14% 9,188,401
2011-09-26 2011-09-22 7.516 1,180,842 +3,792 0.13% 8,874,897
2011-09-22 2011-09-20 8.175 1,177,050 -3,792 0.13% 9,622,397
2011-09-15 2011-09-12 7.489 1,180,842 -18,961 0.13% 8,843,757
2011-09-12 2011-09-08 7.938 1,199,803 -3,792 0.14% 9,523,643
2011-09-07 2011-09-05 7.806 1,203,595 -3,792 0.14% 9,395,043
2011-09-05 2011-09-01 8.439 1,207,387 -7,584 0.14% 10,188,803
2011-09-02 2011-08-31 8.333 1,214,971 +3,792 0.14% 10,124,642
2011-09-01 2011-08-30 8.017 1,211,179 -3,792 0.14% 9,709,762
2011-08-31 2011-08-29 7.911 1,214,971 +1,517 0.14% 9,612,002
2011-08-30 2011-08-26 7.489 1,213,454 -11,376 0.14% 9,088,000
2011-08-29 2011-08-25 7.331 1,224,830 -11,376 0.14% 8,979,399
2011-08-26 2011-08-24 7.199 1,236,206 -1,517 0.14% 8,899,798
2011-08-25 2011-08-23 7.384 1,237,723 -7,584 0.14% 9,139,200
2011-08-23 2011-08-19 7.410 1,245,307 -3,792 0.14% 9,228,039
2011-08-22 2011-08-18 7.753 1,249,099 +15,168 0.14% 9,684,359
2011-08-19 2011-08-17 7.674 1,233,931 +18,960 0.14% 9,469,140
2011-08-17 2011-08-15 7.226 1,214,971 -3,792 0.14% 8,778,962
2011-08-12 2011-08-10 6.909 1,218,763 -5,309 0.14% 8,420,681
2011-08-11 2011-08-09 6.909 1,224,072 +758,409 0.14% 8,457,362
2011-08-01 2011-07-28 8.782 465,663 +28,061 0.05% 4,089,240
2011-07-28 2011-07-26 9.151 437,602 -4,550 0.05% 4,004,381
2011-07-22 2011-07-20 9.072 442,152 -40,954 0.05% 4,011,037
2011-07-20 2011-07-18 8.834 483,106 +37,920 0.05% 4,267,897
2011-07-15 2011-07-13 9.045 445,186 -98,593 0.05% 4,026,821
2011-07-14 2011-07-12 8.676 543,779 +34,128 0.06% 4,717,859
2011-07-08 2011-07-06 9.177 509,651 -74,324 0.06% 4,677,123
2011-07-07 2011-07-05 9.151 583,975 -7,584 0.07% 5,343,803
2011-07-06 2011-07-04 9.151 591,559 -3,792 0.07% 5,413,202
2011-07-05 2011-06-30 9.532 595,351 -3,792 0.07% 5,675,084
2011-07-04 2011-06-29 9.287 599,143 +20,670 0.07% 5,563,949
2011-06-30 2011-06-28 9.396 578,473 -21,968 0.07% 5,435,197
2011-06-29 2011-06-27 9.642 600,441 -25,628 0.07% 5,789,203
2011-06-28 2011-06-24 9.287 626,069 +42,470 0.07% 5,813,998
2011-06-27 2011-06-23 8.959 583,599 -732 0.07% 5,228,320
2011-06-24 2011-06-22 8.740 584,331 +9,519 0.07% 5,107,198
2011-06-16 2011-06-14 8.986 574,812 +2,197 0.07% 5,165,299
2011-06-15 2011-06-13 9.013 572,615 +65,902 0.07% 5,161,197
2011-06-14 2011-06-10 9.205 506,713 -733 0.06% 4,664,077
2011-06-13 2011-06-09 9.123 507,446 -2,196 0.06% 4,629,244
2011-06-10 2011-06-08 9.368 509,642 +9,519 0.06% 4,774,557
2011-06-07 2011-06-02 9.915 500,123 +5,126 0.06% 4,958,579
2011-06-03 2011-06-01 10.106 494,997 +107,640 0.06% 5,002,396
2011-06-02 2011-05-31 10.051 387,357 -49,061 0.05% 3,893,435
2011-06-01 2011-05-30 9.724 436,418 -7,322 0.05% 4,243,521
2011-05-31 2011-05-27 9.587 443,740 +732 0.05% 4,254,117
2011-05-26 2011-05-24 9.696 443,008 +1,464 0.05% 4,295,499
2011-05-23 2011-05-19 9.724 441,544 +11,716 0.05% 4,293,364
2011-05-19 2011-05-17 10.079 429,828 -10,983 0.05% 4,332,064
2011-05-18 2011-05-16 10.079 440,811 +19,038 0.05% 4,442,757
2011-05-17 2011-05-13 10.188 421,773 -54,918 0.05% 4,296,960
2011-05-16 2011-05-12 10.133 476,691 +10,983 0.06% 4,830,417
2011-05-13 2011-05-11 10.215 465,708 +95,192 0.05% 4,757,284
2011-05-12 2011-05-09 10.488 370,516 +106,176 0.04% 3,886,082
2011-05-11 2011-05-06 10.570 264,340 -259,215 0.03% 2,794,136
2011-05-04 2011-04-29 10.270 523,555 -39,541 0.06% 5,376,800
2011-05-03 2011-04-28 10.352 563,096 +10,983 0.07% 5,829,018
2011-04-29 2011-04-27 10.488 552,113 -10,983 0.06% 5,790,725
2011-04-28 2011-04-26 10.461 563,096 -10,252 0.07% 5,890,538
2011-04-27 2011-04-21 10.352 573,348 +18,307 0.07% 5,935,144
2011-04-26 2011-04-20 10.379 555,041 -25,629 0.07% 5,760,795
2011-04-21 2011-04-19 10.516 580,670 +144,252 0.07% 6,106,099
2011-04-20 2011-04-18 10.598 436,418 +47,596 0.05% 4,624,962
2011-04-19 2011-04-15 10.843 388,822 +93,727 0.05% 4,216,141
2011-04-18 2011-04-14 10.925 295,095 -163,290 0.03% 3,224,004
2011-04-15 2011-04-13 10.652 458,385 -21,968 0.05% 4,882,798
2011-04-14 2011-04-12 10.734 480,353 +18,307 0.06% 5,156,165
2011-04-13 2011-04-11 10.925 462,046 +109,104 0.05% 5,047,995
2011-04-12 2011-04-08 10.516 352,942 -43,935 0.04% 3,711,401
2011-04-11 2011-04-07 10.270 396,877 -21,967 0.05% 4,075,844
2011-04-08 2011-04-06 9.478 418,844 -29,290 0.05% 3,969,680
2011-04-07 2011-04-04 9.696 448,134 +102,514 0.05% 4,345,202
2011-04-06 2011-04-01 10.051 345,620 +10,984 0.04% 3,473,925
2011-04-01 2011-03-30 10.461 334,636 +6,590 0.04% 3,500,622
2011-03-31 2011-03-29 10.543 328,046 +14,645 0.04% 3,458,564
2011-03-30 2011-03-28 10.652 313,401 +10,984 0.04% 3,338,403
2011-03-29 2011-03-25 11.198 302,417 +7,322 0.04% 3,386,599
2011-03-28 2011-03-24 11.035 295,095 -29,289 0.03% 3,256,244
2011-03-25 2011-03-23 11.280 324,384 -5,858 0.04% 3,659,175
2011-03-24 2011-03-22 11.062 330,242 +5,858 0.04% 3,653,096
2011-03-23 2011-03-21 11.007 324,384 -10,984 0.04% 3,570,576
2011-03-22 2011-03-18 10.679 335,368 +10,984 0.04% 3,581,559
2011-03-18 2011-03-16 11.226 324,384 -13,181 0.04% 3,641,455
2011-03-17 2011-03-15 11.062 337,565 -6,590 0.04% 3,734,102
2011-03-16 2011-03-14 11.499 344,155 +21,967 0.04% 3,957,400
2011-03-15 2011-03-11 10.843 322,188 -10,983 0.04% 3,493,604
2011-03-14 2011-03-10 11.062 333,171 -32,951 0.04% 3,685,496
2011-03-11 2011-03-09 11.335 366,122 -14,645 0.04% 4,149,996
2011-03-10 2011-03-08 11.390 380,767 +10,983 0.04% 4,336,797
2011-03-08 2011-03-04 11.253 369,784 -21,967 0.04% 4,161,205
2011-03-07 2011-03-03 11.089 391,751 +14,645 0.05% 4,344,201
2011-03-03 2011-03-01 11.444 377,106 -7,322 0.04% 4,315,700
2011-03-02 2011-02-28 11.308 384,428 -3,662 0.05% 4,346,995
2011-03-01 2011-02-25 11.226 388,090 -18,306 0.05% 4,356,603
2011-02-28 2011-02-24 10.652 406,396 -29,290 0.05% 4,329,002
2011-02-25 2011-02-23 11.745 435,686 +57,848 0.05% 5,117,005
2011-02-24 2011-02-22 12.509 377,838 +60,776 0.04% 4,726,557
2011-02-21 2011-02-17 13.083 317,062 -48,328 0.04% 4,148,141
2011-02-18 2011-02-16 12.755 365,390 +15,377 0.04% 4,660,659
2011-02-17 2011-02-15 12.537 350,013 +14,645 0.04% 4,388,040
2011-02-16 2011-02-14 13.247 335,368 -53,454 0.04% 4,442,599
2011-02-15 2011-02-11 12.400 388,822 +10,984 0.05% 4,821,481
2011-02-14 2011-02-10 12.127 377,838 +27,825 0.04% 4,582,077
2011-02-11 2011-02-09 12.509 350,013 -21,967 0.04% 4,378,480
2011-02-09 2011-02-07 13.302 371,980 -43,935 0.04% 4,947,916
2011-02-08 2011-02-02 13.138 415,915 +72,492 0.05% 5,464,160
2011-02-07 2011-01-31 12.946 343,423 +22,700 0.04% 4,446,123
2011-02-01 2011-01-28 13.220 320,723 -14,645 0.04% 4,239,838
2011-01-31 2011-01-27 12.646 335,368 +43,935 0.04% 4,241,079
2011-01-28 2011-01-26 12.428 291,433 -7,323 0.03% 3,621,795
2011-01-26 2011-01-24 12.482 298,756 +3,661 0.04% 3,729,122
2011-01-25 2011-01-21 12.892 295,095 -3,661 0.03% 3,804,325
2011-01-24 2011-01-20 12.728 298,756 +21,967 0.04% 3,802,562
2011-01-21 2011-01-19 13.302 276,789 -3,661 0.03% 3,681,727
2011-01-20 2011-01-18 12.946 280,450 +7,323 0.03% 3,630,844
2011-01-19 2011-01-17 13.083 273,127 +18,306 0.03% 3,573,336
2011-01-18 2011-01-14 13.329 254,821 -9,519 0.03% 3,396,478
2011-01-17 2011-01-13 12.974 264,340 +36,612 0.03% 3,429,496
2011-01-14 2011-01-12 13.302 227,728 +16,842 0.03% 3,029,139
2011-01-13 2011-01-11 12.509 210,886 -36,613 0.02% 2,638,074
2011-01-12 2011-01-10 12.100 247,499 +25,629 0.03% 2,994,683
2011-01-11 2011-01-07 12.865 221,870 -3,661 0.03% 2,854,258
2011-01-10 2011-01-06 12.646 225,531 -32,951 0.03% 2,852,075
2011-01-07 2011-01-05 11.854 258,482 +10,983 0.03% 3,064,035
2011-01-06 2011-01-04 11.089 247,499 -21,967 0.03% 2,744,563
2011-01-05 2011-01-03 11.198 269,466 -24,164 0.03% 3,017,599
2011-01-04 2010-12-31 11.007 293,630 -29,290 0.03% 3,232,059
2011-01-03 2010-12-29 10.679 322,920 +43,935 0.04% 3,448,621
2010-12-30 2010-12-28 11.007 278,985 +21,967 0.03% 3,070,857
2010-12-29 2010-12-24 11.089 257,018 -51,257 0.03% 2,850,121
2010-12-28 2010-12-22 11.062 308,275 +7,322 0.04% 3,410,100
2010-12-23 2010-12-21 11.007 300,953 +29,290 0.04% 3,312,665
2010-12-22 2010-12-20 10.898 271,663 +47,596 0.03% 2,960,582
2010-12-21 2010-12-17 10.816 224,067 +29,290 0.03% 2,423,521
2010-12-16 2010-12-14 10.871 194,777 +18,306 0.02% 2,117,359
2010-12-15 2010-12-13 10.570 176,471 -17,574 0.02% 1,865,340
2010-12-06 2010-12-02 10.679 194,045 -3,661 0.02% 2,072,302
2010-12-01 2010-11-29 10.707 197,706 -1,465 0.02% 2,116,799
2010-11-30 2010-11-26 10.161 199,171 -80,546 0.02% 2,023,684
2010-11-29 2010-11-25 10.051 279,717 +65,902 0.03% 2,811,515
2010-11-26 2010-11-24 10.133 213,815 +7,322 0.03% 2,166,635
2010-11-25 2010-11-23 10.079 206,493 +7,322 0.02% 2,081,160
2010-11-23 2010-11-19 10.133 199,171 -7,322 0.02% 2,018,244
2010-11-22 2010-11-18 10.051 206,493 -54,918 0.02% 2,075,520
2010-11-19 2010-11-17 9.614 261,411 -128,143 0.03% 2,513,277
2010-11-18 2010-11-16 10.133 389,554 -194,045 0.05% 3,947,438
2010-11-17 2010-11-15 9.997 583,599 +13,180 0.07% 5,834,040
2010-11-16 2010-11-12 10.379 570,419 -73,224 0.07% 5,920,404
2010-11-15 2010-11-11 10.652 643,643 -36,612 0.08% 6,856,199
2010-11-12 2010-11-10 10.488 680,255 +5,125 0.08% 7,134,716
2010-11-11 2010-11-09 10.652 675,130 -4,393 0.08% 7,191,604
2010-11-10 2010-11-08 10.598 679,523 +355,139 0.08% 7,201,279
2010-11-09 2010-11-05 10.161 324,384 +84,208 0.04% 3,295,916
2010-11-08 2010-11-04 10.161 240,176 -3,661 0.03% 2,440,317
2010-11-05 2010-11-03 10.242 243,837 -80,547 0.03% 2,497,495
2010-11-04 2010-11-02 9.887 324,384 -32,951 0.04% 3,207,316
2010-11-02 2010-10-29 9.505 357,335 +84,208 0.04% 3,396,476
2010-11-01 2010-10-28 9.696 273,127 -10,984 0.03% 2,648,297
2010-10-29 2010-10-27 9.669 284,111 -7,322 0.03% 2,747,040
2010-10-28 2010-10-26 10.133 291,433 -58,580 0.03% 2,953,156
2010-10-27 2010-10-25 9.860 350,013 +3,661 0.04% 3,451,160
2010-10-26 2010-10-22 9.751 346,352 -32,951 0.04% 3,377,222
2010-10-25 2010-10-21 9.915 379,303 +7,323 0.04% 3,760,682
2010-10-21 2010-10-19 9.805 371,980 -64,438 0.04% 3,647,437
2010-10-20 2010-10-18 9.696 436,418 +41,738 0.05% 4,231,601
2010-10-19 2010-10-15 10.406 394,680 +69,563 0.05% 4,107,181
2010-10-18 2010-10-14 9.887 325,117 -47,596 0.04% 3,214,563
2010-10-15 2010-10-13 9.478 372,713 +21,236 0.04% 3,532,464
2010-10-14 2010-10-12 9.587 351,477 +117,159 0.04% 3,369,596
2010-10-13 2010-10-11 8.931 234,318 -51,257 0.03% 2,092,797
2010-10-12 2010-10-08 8.850 285,575 +113,497 0.03% 2,527,196
2010-10-11 2010-10-07 9.013 172,078 +40,274 0.02% 1,551,004
2010-10-06 2010-10-04 8.850 131,804 +3,661 0.02% 1,166,400
2010-10-04 2010-09-29 8.768 128,143 -3,661 0.02% 1,123,502
2010-09-24 2010-09-21 8.986 131,804 +21,235 0.02% 1,184,400
2010-09-22 2010-09-20 8.986 110,569 -40,273 0.01% 993,580
2010-09-16 2010-09-14 8.959 150,842 -69,564 0.02% 1,351,356
2010-09-15 2010-09-13 8.986 220,406 -120,088 0.03% 1,980,583
2010-09-14 2010-09-10 8.822 340,494 +6,590 0.04% 3,003,902
2010-09-13 2010-09-09 8.850 333,904 -143,520 0.04% 2,954,884
2010-09-10 2010-09-08 8.549 477,424 +176,471 0.06% 4,081,524
2010-09-06 2010-09-02 8.467 300,953 -7,322 0.04% 2,548,204
2010-09-02 2010-08-31 8.249 308,275 -73,224 0.04% 2,542,840
2010-08-27 2010-08-25 8.822 381,499 -43,935 0.04% 3,365,656
2010-08-20 2010-08-18 9.013 425,434 -10,984 0.05% 3,834,598
2010-08-19 2010-08-17 9.013 436,418 -3,661 0.05% 3,933,601
2010-08-18 2010-08-16 9.068 440,079 -36,612 0.05% 3,990,639
2010-08-17 2010-08-13 8.959 476,691 -41,006 0.06% 4,270,557
2010-08-13 2010-08-11 8.686 517,697 +14,645 0.06% 4,496,520
2010-08-12 2010-08-10 8.822 503,052 -246,767 0.06% 4,438,019
2010-08-11 2010-08-09 9.041 749,819 +393,216 0.09% 6,778,884
2010-08-10 2010-08-06 8.740 356,603 +146,449 0.04% 3,116,798
2010-08-09 2010-08-05 8.986 210,154 -47,596 0.02% 1,888,458
2010-08-06 2010-08-04 8.877 257,750 +125,214 0.03% 2,287,999
2010-08-02 2010-07-29 8.412 132,536 -91,531 0.02% 1,114,958
2010-07-30 2010-07-28 8.358 224,067 +91,531 0.03% 1,872,721
2010-07-29 2010-07-27 8.385 132,536 -3,662 0.02% 1,111,338
2010-07-28 2010-07-26 8.303 136,198 -3,661 0.02% 1,130,884
2010-06-15 2010-06-11 7.702 139,859 -4,393 0.02% 1,077,242
2010-06-11 2010-06-09 7.538 144,252 +4,393 0.02% 1,087,438
2010-06-01 2010-05-28 8.112 139,859 -7,322 0.02% 1,134,542
2010-05-24 2010-05-19 7.457 147,181 +7,322 0.02% 1,097,459
2010-05-20 2010-05-18 7.770 139,859 -14,645 0.02% 1,086,647
2010-05-19 2010-05-17 7.687 154,504 +1,881 0.02% 1,187,617
2010-05-18 2010-05-14 7.963 152,623 -4,340 0.02% 1,215,358
2010-05-17 2010-05-13 8.046 156,963 -7,234 0.02% 1,262,938
2010-05-03 2010-04-29 8.129 164,197 +7,234 0.02% 1,334,764
2010-04-30 2010-04-28 8.433 156,963 -108,500 0.02% 1,323,698
2010-04-29 2010-04-27 8.516 265,463 +4,340 0.03% 2,260,719
2010-04-26 2010-04-22 8.627 261,123 -4,340 0.03% 2,252,639
2010-04-23 2010-04-21 8.129 265,463 -253,167 0.03% 2,157,959
2010-04-22 2010-04-20 8.101 518,630 -470,166 0.06% 4,201,624
2010-04-20 2010-04-16 8.295 988,796 +4,340 0.12% 8,202,002
2010-04-15 2010-04-13 8.433 984,456 -7,233 0.12% 8,302,102
2010-04-12 2010-04-08 8.627 991,689 +3,617 0.12% 8,555,039
2010-04-09 2010-04-07 8.710 988,072 -10,850 0.12% 8,605,796
2010-04-01 2010-03-30 8.571 998,922 -3,617 0.12% 8,562,196
2010-03-26 2010-03-24 8.378 1,002,539 -10,850 0.12% 8,399,159
2010-03-12 2010-03-10 8.544 1,013,389 -3,617 0.12% 8,658,179
2010-03-11 2010-03-09 8.488 1,017,006 +3,617 0.12% 8,632,842
2010-03-10 2010-03-08 8.406 1,013,389 -18,083 0.12% 8,518,079
2010-03-03 2010-03-01 7.742 1,031,472 +13,020 0.12% 7,985,597
2010-03-01 2010-02-25 7.493 1,018,452 +12,296 0.12% 7,631,357
2010-02-26 2010-02-24 7.687 1,006,156 +3,617 0.12% 7,733,962
2010-02-19 2010-02-17 7.908 1,002,539 -36,167 0.12% 7,927,919
2010-02-18 2010-02-12 7.825 1,038,706 +36,167 0.12% 8,127,762
2010-02-12 2010-02-10 7.604 1,002,539 -64,377 0.12% 7,622,999
2010-02-10 2010-02-08 7.217 1,066,916 +39,784 0.13% 7,699,502
2010-02-09 2010-02-05 7.355 1,027,132 -18,084 0.12% 7,554,397
2010-01-27 2010-01-25 8.212 1,045,216 +7,234 0.12% 8,583,302
2010-01-19 2010-01-15 8.737 1,037,982 -3,617 0.12% 9,069,196
2010-01-18 2010-01-14 8.627 1,041,599 +10,850 0.12% 8,985,599
2010-01-14 2010-01-12 8.931 1,030,749 +10,850 0.12% 9,205,499
2010-01-13 2010-01-11 9.124 1,019,899 +10,850 0.12% 9,305,999
2010-01-11 2010-01-07 8.627 1,009,049 -18,083 0.12% 8,704,799
2010-01-08 2010-01-06 8.544 1,027,132 +3,616 0.12% 8,775,596
2010-01-06 2010-01-04 8.406 1,023,516 -2,170 0.12% 8,603,202
2010-01-05 2009-12-31 8.488 1,025,686 +10,850 0.12% 8,706,522
2009-12-30 2009-12-28 8.488 1,014,836 -32,550 0.12% 8,614,422
2009-12-29 2009-12-24 8.516 1,047,386 +43,400 0.12% 8,919,682
2009-12-18 2009-12-16 8.516 1,003,986 +7,234 0.12% 8,550,082
2009-12-16 2009-12-14 8.765 996,752 -3,617 0.12% 8,736,516
2009-12-10 2009-12-08 8.406 1,000,369 -10,850 0.12% 8,408,639
2009-12-08 2009-12-04 8.710 1,011,219 +3,617 0.12% 8,807,399
2009-12-07 2009-12-03 8.599 1,007,602 +10,850 0.12% 8,664,456
2009-12-01 2009-11-27 8.267 996,752 +3,616 0.12% 8,240,436
2009-11-26 2009-11-24 8.710 993,136 -3,616 0.12% 8,649,902
2009-11-25 2009-11-23 8.876 996,752 -724 0.12% 8,846,756
2009-11-24 2009-11-20 8.876 997,476 -201,086 0.12% 8,853,182
2009-11-23 2009-11-19 8.710 1,198,562 +28,933 0.14% 10,439,098
2009-11-20 2009-11-18 8.903 1,169,629 -144,667 0.14% 10,413,480
2009-11-19 2009-11-17 9.069 1,314,296 -264,739 0.16% 11,919,524
2009-11-18 2009-11-16 9.069 1,579,035 +585,176 0.19% 14,320,477
2009-11-17 2009-11-13 8.959 993,859 +3,617 0.12% 8,903,519
2009-11-06 2009-11-04 9.069 990,242 -70,164 0.12% 8,980,636
2009-11-05 2009-11-03 8.986 1,060,406 +70,164 0.13% 9,529,002
2009-10-30 2009-10-28 8.848 990,242 +723 0.12% 8,761,596
2009-10-14 2009-10-12 9.180 989,519 +3,617 0.12% 9,083,519
2009-09-28 2009-09-24 9.124 985,902 +5,786 0.12% 8,995,796
2009-09-21 2009-09-17 9.843 980,116 -3,616 0.12% 9,647,602
2009-09-16 2009-09-14 9.705 983,732 +3,616 0.12% 9,547,195
2009-09-15 2009-09-11 9.733 980,116 -3,616 0.12% 9,539,202
2009-09-11 2009-09-09 9.705 983,732 -7,234 0.12% 9,547,195
2009-09-10 2009-09-08 9.512 990,966 +7,234 0.12% 9,425,602
2009-09-09 2009-09-07 9.207 983,732 +3,616 0.12% 9,057,596
2009-09-08 2009-09-04 9.014 980,116 -3,616 0.12% 8,834,602
2009-09-07 2009-09-03 8.931 983,732 +3,616 0.12% 8,785,596
2009-09-04 2009-09-02 8.876 980,116 +3,617 0.12% 8,699,102
2009-09-02 2009-08-31 9.124 976,499 -3,617 0.12% 8,909,999
2009-09-01 2009-08-28 9.512 980,116 +3,617 0.12% 9,322,402
2009-08-28 2009-08-26 10.369 976,499 -3,617 0.12% 10,124,999
2009-08-24 2009-08-20 9.788 980,116 -18,083 0.12% 9,593,402
2009-08-20 2009-08-18 10.009 998,199 +23,147 0.12% 9,991,199
2009-08-12 2009-08-10 10.424 975,052 +2,170 0.12% 10,163,915
2009-08-11 2009-08-07 10.120 972,882 +361,666 0.12% 9,845,395
2009-08-07 2009-08-05 10.341 611,216 +358,050 0.07% 6,320,599
2009-08-06 2009-08-04 10.756 253,166 +10,850 0.03% 2,722,995
2009-08-05 2009-08-03 10.866 242,316 -724 0.03% 2,633,095
2009-08-04 2009-07-31 9.843 243,040 -3,616 0.03% 2,392,322
2009-07-29 2009-07-27 9.207 246,656 -2,170 0.03% 2,271,056
2009-07-28 2009-07-24 9.097 248,826 -724 0.03% 2,263,516
2009-07-23 2009-07-21 8.295 249,550 -14,466 0.03% 2,070,002
2009-07-22 2009-07-20 8.240 264,016 -36,167 0.03% 2,175,396
2009-07-20 2009-07-16 8.074 300,183 -10,850 0.04% 2,423,599
2009-07-17 2009-07-15 8.101 311,033 +21,700 0.04% 2,519,800
2009-07-16 2009-07-14 8.046 289,333 +36,167 0.03% 2,327,999
2009-07-15 2009-07-13 8.157 253,166 -8,680 0.03% 2,064,996
2009-07-14 2009-07-10 7.604 261,846 -10,850 0.03% 1,990,997
2009-07-13 2009-07-09 7.604 272,696 +7,233 0.03% 2,073,497
2009-06-30 2009-06-26 7.493 265,463 -8,680 0.03% 1,989,139
2009-06-25 2009-06-23 6.968 274,143 -3,617 0.03% 1,910,159
2009-06-23 2009-06-19 7.272 277,760 +3,617 0.03% 2,019,842
2009-06-19 2009-06-17 7.355 274,143 +3,617 0.03% 2,016,279
2009-06-17 2009-06-15 7.493 270,526 -39,784 0.03% 2,027,077
2009-06-16 2009-06-12 7.908 310,310 +26,764 0.04% 2,453,882
2009-06-15 2009-06-11 7.742 283,546 +7,233 0.03% 2,195,197
2009-06-10 2009-06-08 7.078 276,313 +3,617 0.03% 1,955,839
2009-06-09 2009-06-05 7.327 272,696 +3,616 0.03% 1,998,097
2009-06-08 2009-06-04 7.631 269,080 -5,786 0.03% 2,053,442
2009-06-05 2009-06-03 7.825 274,866 +7,233 0.03% 2,150,797
2009-06-02 2009-05-29 7.935 267,633 +7,233 0.03% 2,123,799
2009-05-27 2009-05-25 7.770 260,400 -7,233 0.03% 2,023,202
2009-05-26 2009-05-22 7.742 267,633 +7,233 0.03% 2,071,999
2009-05-25 2009-05-21 8.129 260,400 -14,466 0.03% 2,116,802
2009-05-22 2009-05-20 8.184 274,866 +3,616 0.03% 2,249,597
2009-05-21 2009-05-19 8.018 271,250 +10,850 0.03% 2,175,002
2009-05-11 2009-05-07 7.465 260,400 +3,617 0.03% 1,944,002
2009-05-06 2009-05-04 7.825 256,783 -18,083 0.03% 2,009,299
2009-05-05 2009-04-30 7.355 274,866 -1,447 0.03% 2,021,597
2009-05-04 2009-04-29 6.995 276,313 -2,170 0.03% 1,932,919
2009-04-29 2009-04-27 7.134 278,483 -27,487 0.03% 1,986,599
2009-04-28 2009-04-24 7.659 305,970 +36,167 0.04% 2,343,422
2009-04-27 2009-04-23 7.438 269,803 -3,617 0.03% 2,006,739
2009-04-24 2009-04-22 7.548 273,420 -25,316 0.03% 2,063,882
2009-04-23 2009-04-21 8.018 298,736 +36,166 0.04% 2,395,397
2009-04-22 2009-04-20 7.438 262,570 -7,233 0.03% 1,952,942
2009-04-21 2009-04-17 7.106 269,803 -18,083 0.03% 1,917,219
2009-04-20 2009-04-16 7.244 287,886 +18,083 0.03% 2,085,517
2009-04-17 2009-04-15 7.576 269,803 -13,020 0.03% 2,044,039
2009-04-16 2009-04-14 7.438 282,823 -20,977 0.03% 2,103,579
2009-04-15 2009-04-09 6.691 303,800 +3,617 0.04% 2,032,802
2009-04-14 2009-04-08 6.359 300,183 +36,167 0.04% 1,909,000
2009-04-08 2009-04-06 6.664 264,016 -289,334 0.03% 1,759,297
2009-04-06 2009-04-02 6.442 553,350 +284,994 0.07% 3,564,903
2009-04-03 2009-04-01 5.972 268,356 -162,750 0.03% 1,602,717
2009-04-02 2009-03-31 5.281 431,106 +36,166 0.05% 2,276,718
2009-04-01 2009-03-30 5.281 394,940 +54,250 0.05% 2,085,722
2009-03-31 2009-03-27 5.889 340,690 -31,826 0.04% 2,006,462
2009-03-30 2009-03-26 5.502 372,516 +28,933 0.04% 2,049,698
2009-03-27 2009-03-25 5.364 343,583 +79,567 0.04% 1,843,000
2009-03-20 2009-03-18 5.198 264,016 -10,850 0.03% 1,372,398
2009-03-19 2009-03-17 5.060 274,866 +10,850 0.03% 1,390,798
2009-02-12 2009-02-10 5.585 264,016 -3,617 0.03% 1,474,598
2009-02-11 2009-02-09 5.613 267,633 +3,617 0.03% 1,502,199
2009-02-02 2009-01-29 4.977 264,016 -2,170 0.03% 1,313,998
2009-01-30 2009-01-23 4.839 266,186 +3,616 0.03% 1,287,998
2009-01-23 2009-01-21 4.977 262,570 -7,233 0.03% 1,306,801
2009-01-22 2009-01-20 5.060 269,803 -10,850 0.03% 1,365,180
2009-01-20 2009-01-16 4.977 280,653 -36,167 0.03% 1,396,800
2009-01-19 2009-01-15 4.922 316,820 +300,717 0.04% 1,559,281
2009-01-16 2009-01-14 5.198 16,103 -268,167 0.00% 83,706
2009-01-09 2009-01-07 5.862 284,270 -723 0.03% 1,666,321
2008-12-19 2008-12-17 5.585 284,993 -14,467 0.03% 1,591,760
2008-12-16 2008-12-12 5.005 299,460 -10,850 0.04% 1,498,681
2008-12-15 2008-12-11 5.226 310,310 -3,616 0.04% 1,621,621
2008-12-11 2008-12-09 4.977 313,926 +10,126 0.04% 1,562,398
2008-12-10 2008-12-08 5.143 303,800 +4,340 0.04% 1,562,401
2008-11-27 2008-11-25 4.507 299,460 -54,250 0.04% 1,349,641
2008-11-25 2008-11-21 4.396 353,710 +36,167 0.04% 1,555,021
2008-11-24 2008-11-20 4.341 317,543 +18,083 0.04% 1,378,460
2008-11-21 2008-11-19 4.424 299,460 -14,466 0.04% 1,324,801
2008-11-20 2008-11-18 4.203 313,926 -39,784 0.04% 1,319,358
2008-11-19 2008-11-17 4.590 353,710 +54,250 0.04% 1,623,481
2008-11-18 2008-11-14 4.452 299,460 +3,617 0.04% 1,333,081
2008-11-05 2008-11-03 4.120 295,843 -39,783 0.04% 1,218,820
2008-11-04 2008-10-31 3.954 335,626 +36,166 0.04% 1,327,039
2008-11-03 2008-10-30 3.816 299,460 -7,233 0.04% 1,142,641
2008-10-31 2008-10-29 3.429 306,693 -10,850 0.04% 1,051,520
2008-10-29 2008-10-27 3.097 317,543 +7,233 0.04% 983,360
2008-10-28 2008-10-24 3.567 310,310 -7,233 0.04% 1,106,821
2008-10-27 2008-10-23 4.147 317,543 -1,447 0.04% 1,317,000
2008-10-23 2008-10-21 4.396 318,990 -10,850 0.04% 1,402,381
2008-10-16 2008-10-14 4.673 329,840 -7,233 0.04% 1,541,281
2008-10-15 2008-10-13 4.452 337,073 -14,467 0.04% 1,500,520
2008-10-14 2008-10-10 4.092 351,540 +7,234 0.04% 1,438,561
2008-10-09 2008-10-06 4.977 344,306 -724 0.04% 1,713,598
2008-09-25 2008-09-23 5.088 345,030 -4,340 0.04% 1,755,362
2008-09-23 2008-09-19 5.115 349,370 -3,616 0.04% 1,787,102
2008-09-22 2008-09-18 4.562 352,986 +4,340 0.04% 1,610,398
2008-09-16 2008-09-11 5.447 348,646 -90,417 0.04% 1,899,078
2008-09-04 2008-09-02 6.912 439,063 -10,850 0.05% 3,035,000
2008-09-02 2008-08-29 6.857 449,913 +7,233 0.05% 3,085,120
2008-08-29 2008-08-27 6.829 442,680 +3,617 0.05% 3,023,283
2008-08-21 2008-08-19 6.359 439,063 -195,300 0.05% 2,792,200
2008-08-04 2008-07-31 7.161 634,363 -57,866 0.08% 4,542,862
2008-08-01 2008-07-30 7.134 692,229 -21,700 0.08% 4,938,117
2008-07-31 2008-07-29 7.161 713,929 +43,400 0.08% 5,112,657
2008-07-17 2008-07-15 6.359 670,529 -7,234 0.08% 4,264,197
2008-07-16 2008-07-14 6.747 677,763 -18,083 0.08% 4,572,562
2008-07-15 2008-07-11 6.968 695,846 +235,083 0.08% 4,848,480
2008-07-14 2008-07-10 6.774 460,763 -10,850 0.05% 3,121,300
2008-07-11 2008-07-09 6.636 471,613 -3,617 0.06% 3,129,601
2008-07-10 2008-07-08 6.387 475,230 +10,850 0.06% 3,035,343
2008-07-07 2008-07-03 6.940 464,380 +14,467 0.06% 3,222,843
2008-07-04 2008-07-02 7.244 449,913 +10,850 0.05% 3,259,280
2008-06-26 2008-06-24 7.880 439,063 +3,617 0.05% 3,459,900
2008-06-25 2008-06-23 8.350 435,446 -3,617 0.05% 3,636,078
2008-06-24 2008-06-20 8.682 439,063 -21,700 0.05% 3,811,960
2008-06-23 2008-06-19 8.433 460,763 -21,700 0.05% 3,885,701
2008-06-20 2008-06-18 8.903 482,463 +28,933 0.06% 4,295,481
2008-06-17 2008-06-13 8.101 453,530 -18,083 0.05% 3,674,223
2008-06-16 2008-06-12 8.212 471,613 -3,617 0.06% 3,872,881
2008-06-13 2008-06-11 8.406 475,230 -21,700 0.06% 3,994,564
2008-06-12 2008-06-10 8.599 496,930 +21,700 0.06% 4,273,144
2008-06-11 2008-06-06 9.539 475,230 +3,617 0.06% 4,533,304
2008-06-10 2008-06-05 9.401 471,613 +7,233 0.06% 4,433,601
2008-06-06 2008-06-04 8.765 464,380 +21,700 0.06% 4,070,284
2008-06-05 2008-06-03 8.710 442,680 -47,016 0.05% 3,855,603
2008-06-04 2008-06-02 8.876 489,696 +10,850 0.06% 4,346,338
2008-06-03 2008-05-30 8.903 478,846 -44,847 0.06% 4,263,278
2008-06-02 2008-05-29 8.765 523,693 +59,313 0.06% 4,590,161
2008-05-30 2008-05-28 8.267 464,380 -7,233 0.06% 3,839,163
2008-05-29 2008-05-27 8.129 471,613 +3,617 0.06% 3,833,761
2008-05-28 2008-05-26 8.074 467,996 +3,616 0.06% 3,778,478
2008-05-27 2008-05-23 8.461 464,380 +3,617 0.06% 3,929,043
2008-05-20 2008-05-16 8.599 460,763 +18,083 0.05% 3,962,141
2008-05-19 2008-05-15 8.184 442,680 -10,850 0.05% 3,623,043
2008-05-15 2008-05-13 8.240 453,530 +14,467 0.05% 3,736,923
2008-05-14 2008-05-09 8.212 439,063 +3,617 0.05% 3,605,580
2008-05-09 2008-05-07 9.083 435,446 +3,616 0.05% 3,954,953
2008-05-08 2008-05-06 9.425 431,830 +13,784 0.05% 4,070,114
2008-05-07 2008-05-05 9.340 418,046 -13,305 0.05% 3,904,376
2008-05-06 2008-05-02 9.425 431,351 +17,506 0.05% 4,065,600
2008-05-02 2008-04-29 8.711 413,845 +700 0.05% 3,605,101
2008-04-29 2008-04-25 9.397 413,145 +3,502 0.05% 3,882,203
2008-04-28 2008-04-24 9.654 409,643 -3,502 0.05% 3,954,596
2008-04-24 2008-04-22 8.911 413,145 -700 0.05% 3,681,603
2008-04-10 2008-04-08 8.169 413,845 -66,523 0.05% 3,380,521
2008-04-09 2008-04-07 8.454 480,368 +70,024 0.06% 4,061,118
2008-04-03 2008-04-01 7.626 410,344 -3,501 0.05% 3,129,242
2008-04-02 2008-03-31 7.654 413,845 +115,541 0.05% 3,167,761
2008-03-28 2008-03-26 7.769 298,304 -17,507 0.04% 2,317,436
2008-03-27 2008-03-25 7.626 315,811 -7,002 0.04% 2,408,343
2008-03-26 2008-03-20 6.998 322,813 -1,401 0.04% 2,258,900
2008-03-19 2008-03-17 7.283 324,214 +9,804 0.04% 2,361,303
2008-03-18 2008-03-14 8.340 314,410 +10,504 0.04% 2,622,159
2008-03-17 2008-03-13 8.825 303,906 -13,305 0.04% 2,682,116
2008-03-14 2008-03-12 9.368 317,211 -17,506 0.04% 2,971,679
2008-03-12 2008-03-10 9.711 334,717 +35,012 0.04% 3,250,398
2008-03-11 2008-03-07 9.654 299,705 -17,506 0.04% 2,893,281
2008-03-06 2008-03-04 9.911 317,211 -28,010 0.04% 3,143,819
2008-03-05 2008-03-03 10.425 345,221 +21,007 0.04% 3,598,901
2008-03-04 2008-02-29 10.768 324,214 +45,516 0.04% 3,491,025
2008-02-25 2008-02-21 10.311 278,698 -17,506 0.03% 2,873,564
2008-02-22 2008-02-20 10.368 296,204 -17,506 0.04% 3,070,983
2008-02-21 2008-02-19 10.825 313,710 +17,506 0.04% 3,395,842
2008-02-15 2008-02-13 10.282 296,204 -17,506 0.04% 3,045,603
2008-02-12 2008-02-06 10.396 313,710 -17,506 0.04% 3,261,442
2008-02-11 2008-02-04 10.968 331,216 +15,405 0.04% 3,632,640
2008-02-05 2008-02-01 10.453 315,811 -17,506 0.04% 3,301,324
2008-02-04 2008-01-31 10.025 333,317 -52,518 0.04% 3,341,523
2008-02-01 2008-01-30 9.968 385,835 -18,907 0.05% 3,845,979
2008-01-31 2008-01-29 10.139 404,742 -17,506 0.05% 4,103,803
2008-01-28 2008-01-24 10.254 422,248 +17,506 0.05% 4,329,542
2008-01-25 2008-01-23 10.596 404,742 -21,007 0.05% 4,288,763
2008-01-17 2008-01-15 11.824 425,749 +3,501 0.05% 5,034,239
2008-01-07 2008-01-03 13.024 422,248 -7,002 0.05% 5,499,362
2008-01-03 2007-12-31 13.738 429,250 -17,506 0.05% 5,897,056
2007-12-28 2007-12-24 14.195 446,756 +13,304 0.05% 6,341,714
2007-12-21 2007-12-19 13.452 433,452 +35,012 0.05% 5,830,983
2007-12-20 2007-12-18 13.567 398,440 -1,400 0.05% 5,405,507
2007-12-19 2007-12-17 13.452 399,840 -60,221 0.05% 5,378,820
2007-12-18 2007-12-14 14.166 460,061 -2,801 0.06% 6,517,439
2007-12-17 2007-12-13 14.509 462,862 -24,509 0.06% 6,715,759
2007-12-14 2007-12-12 14.538 487,371 +4,902 0.06% 7,085,285
2007-12-13 2007-12-11 14.823 482,469 +18,907 0.06% 7,151,821
2007-12-11 2007-12-07 14.566 463,562 -39,914 0.06% 6,752,395
2007-12-10 2007-12-06 14.909 503,476 -52,519 0.06% 7,506,356
2007-12-07 2007-12-05 14.595 555,995 +106,438 0.07% 8,114,685
2007-12-06 2007-12-04 14.052 449,557 -20,308 0.06% 6,317,274
2007-12-05 2007-12-03 13.852 469,865 +21,008 0.06% 6,508,707
2007-12-04 2007-11-30 13.824 448,857 -17,506 0.06% 6,204,878
2007-12-03 2007-11-29 13.909 466,363 +35,012 0.06% 6,486,836
2007-11-29 2007-11-27 13.024 431,351 -13,305 0.05% 5,617,920
2007-11-28 2007-11-26 12.967 444,656 +30,111 0.05% 5,765,804
2007-11-27 2007-11-23 12.024 414,545 -5,602 0.05% 4,984,638
2007-11-23 2007-11-21 12.881 420,147 -32,211 0.05% 5,411,999
2007-11-22 2007-11-20 13.795 452,358 +21,007 0.06% 6,240,355
2007-11-21 2007-11-19 13.567 431,351 +45,516 0.05% 5,851,999
2007-11-20 2007-11-16 13.795 385,835 +3,501 0.05% 5,322,659
2007-11-19 2007-11-15 14.281 382,334 +9,103 0.05% 5,460,002
2007-11-16 2007-11-14 15.080 373,231 +3,502 0.05% 5,628,485
2007-11-13 2007-11-09 14.909 369,729 +1,400 0.05% 5,512,313
2007-11-12 2007-11-08 15.195 368,329 -14,005 0.05% 5,596,640
2007-11-09 2007-11-07 15.852 382,334 +5,602 0.05% 6,060,602
2007-11-08 2007-11-06 15.452 376,732 -9,803 0.05% 5,821,161
2007-11-07 2007-11-05 15.680 386,535 +25,909 0.05% 6,060,955
2007-11-05 2007-11-01 18.308 360,626 -8,403 0.04% 6,602,295
2007-11-02 2007-10-31 17.508 369,029 +3,501 0.05% 6,461,016
2007-11-01 2007-10-30 17.422 365,528 -700 0.04% 6,368,400
2007-10-31 2007-10-29 17.394 366,228 +10,503 0.04% 6,370,136
2007-10-30 2007-10-26 17.165 355,725 +10,504 0.04% 6,106,168
2007-10-29 2007-10-25 17.851 345,221 +4,902 0.04% 6,162,502
2007-10-26 2007-10-24 18.308 340,319 -3,501 0.04% 6,230,517
2007-10-25 2007-10-23 18.679 343,820 +12,604 0.04% 6,422,273
2007-10-24 2007-10-22 18.479 331,216 +9,103 0.04% 6,120,620
2007-10-23 2007-10-18 20.107 322,113 -21,707 0.04% 6,476,804
2007-10-18 2007-10-16 17.994 343,820 -18,907 0.04% 6,186,593
2007-10-17 2007-10-15 18.565 362,727 +4,902 0.04% 6,734,000
2007-10-16 2007-10-12 18.194 357,825 +23,108 0.04% 6,510,135
2007-10-12 2007-10-10 17.051 334,717 -2,801 0.04% 5,707,317
2007-10-11 2007-10-09 16.851 337,518 -7,003 0.04% 5,687,597
2007-10-10 2007-10-08 16.994 344,521 +2,801 0.04% 5,854,806
2007-10-09 2007-10-05 17.194 341,720 +7,703 0.04% 5,875,526
2007-10-08 2007-10-04 16.708 334,017 -2,801 0.04% 5,580,901
2007-10-05 2007-10-03 17.594 336,818 -7,703 0.04% 5,925,921
2007-10-04 2007-10-02 18.194 344,521 +6,303 0.04% 6,268,087
2007-10-03 2007-09-28 18.194 338,218 -26,610 0.04% 6,153,412
2007-09-28 2007-09-25 17.480 364,828 -329,115 0.04% 6,377,044
2007-09-27 2007-09-24 18.108 693,943 -170,860 0.09% 12,565,880
2007-09-25 2007-09-21 17.822 864,803 +509,078 0.11% 15,412,803
2007-09-24 2007-09-20 16.366 355,725 -44,815 0.04% 5,821,687
2007-09-21 2007-09-19 15.680 400,540 -7,703 0.05% 6,280,556
2007-09-17 2007-09-13 15.337 408,243 -24,509 0.05% 6,261,421
2007-09-14 2007-09-12 14.966 432,752 -35,012 0.05% 6,476,647
2007-09-13 2007-09-11 14.881 467,764 -28,010 0.06% 6,960,563
2007-09-12 2007-09-10 15.280 495,774 +7,003 0.06% 7,575,606
2007-09-11 2007-09-07 15.623 488,771 +64,422 0.06% 7,636,118
2007-09-10 2007-09-06 15.280 424,349 +3,502 0.05% 6,484,206
2007-09-07 2007-09-05 15.223 420,847 +38,513 0.05% 6,406,655
2007-09-06 2007-09-04 15.309 382,334 -8,403 0.05% 5,853,122
2007-09-05 2007-09-03 14.881 390,737 -31,511 0.05% 5,814,363
2007-09-04 2007-08-31 15.166 422,248 +11,204 0.05% 6,403,862
2007-09-03 2007-08-30 15.080 411,044 +7,703 0.05% 6,198,721
2007-08-31 2007-08-29 15.309 403,341 +53,919 0.05% 6,174,716
2007-08-30 2007-08-28 15.823 349,422 +20,307 0.04% 5,528,914
2007-08-29 2007-08-27 16.337 329,115 -25,209 0.04% 5,376,796
2007-08-28 2007-08-24 14.281 354,324 +12,604 0.04% 5,059,999
2007-08-27 2007-08-23 13.938 341,720 +2,101 0.04% 4,762,885
2007-08-24 2007-08-22 13.481 339,619 -17,506 0.04% 4,578,401
2007-08-23 2007-08-21 12.767 357,125 +37,113 0.04% 4,559,399
2007-08-22 2007-08-20 12.110 320,012 -9,803 0.04% 3,875,359
2007-08-21 2007-08-17 10.425 329,815 -293,403 0.04% 3,438,295
2007-08-20 2007-08-16 10.996 623,218 +56,019 0.08% 6,852,998
2007-08-17 2007-08-15 11.767 567,199 -28,009 0.07% 6,674,405
2007-08-16 2007-08-14 12.367 595,208 +63,022 0.07% 7,360,995
2007-08-15 2007-08-13 11.482 532,186 -175,062 0.07% 6,110,396
2007-08-10 2007-08-08 11.853 707,248 -560,196 0.09% 8,383,004
2007-08-09 2007-08-07 11.710 1,267,444 -616,216 0.16% 14,842,002
2007-08-07 2007-08-03 12.710 1,883,660 -665,232 0.23% 23,941,006
2007-08-03 2007-08-01 13.338 2,548,892 +1,400 0.31% 33,997,593
2007-08-02 2007-07-31 13.967 2,547,492 -70,025 0.31% 35,579,640
2007-08-01 2007-07-30 13.567 2,617,517 -2,100 0.32% 35,511,006
2007-07-30 2007-07-26 13.281 2,619,617 +369,729 0.32% 34,791,297
2007-07-27 2007-07-25 13.738 2,249,888 +70,025 0.28% 30,909,063
2007-07-23 2007-07-19 13.767 2,179,863 -17,506 0.27% 30,009,316
2007-07-20 2007-07-18 13.567 2,197,369 +17,506 0.27% 29,810,994
2007-07-19 2007-07-17 14.052 2,179,863 +17,506 0.27% 30,631,916
2007-07-18 2007-07-16 14.195 2,162,357 +17,506 0.27% 30,694,718
2007-07-17 2007-07-13 14.538 2,144,851 +35,012 0.26% 31,181,340
2007-07-16 2007-07-12 14.538 2,109,839 -17,506 0.26% 30,672,343
2007-07-13 2007-07-11 13.995 2,127,345 +7,003 0.26% 29,772,402
2007-07-12 2007-07-10 14.224 2,120,342 -168,760 0.26% 30,158,874
2007-07-11 2007-07-09 14.595 2,289,102 -7,002 0.28% 33,409,187
2007-07-10 2007-07-06 14.338 2,296,104 +2,801 0.28% 32,921,160
2007-07-06 2007-07-04 14.709 2,293,303 +2,101 0.28% 33,732,500
2007-07-05 2007-07-03 14.881 2,291,202 -3,501 0.28% 34,094,236
2007-07-03 2007-06-28 14.595 2,294,703 -49,018 0.28% 33,490,933
2007-06-29 2007-06-27 14.566 2,343,721 +1,260,442 0.29% 34,139,405
2007-06-27 2007-06-25 14.766 1,083,279 -35,013 0.13% 15,995,975
2007-06-26 2007-06-22 15.337 1,118,292 0.14% 17,151,787

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