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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 6.750 41,700 +0 0.01% 281,475
2025-10-13 2025-10-09 7.030 41,700 +0 0.01% 293,151
2025-10-10 2025-10-08 7.050 41,700 +0 0.01% 293,985
2025-10-09 2025-10-06 7.180 41,700 +0 0.01% 299,406
2025-10-08 2025-10-03 7.130 41,700 +0 0.01% 297,321
2025-10-06 2025-10-02 7.200 41,700 +0 0.01% 300,240
2025-10-03 2025-09-30 7.100 41,700 +0 0.01% 296,070
2025-10-02 2025-09-29 7.150 41,700 +0 0.01% 298,155
2025-09-30 2025-09-26 7.150 41,700 +0 0.01% 298,155
2025-09-29 2025-09-25 7.280 41,700 +0 0.01% 303,576
2025-09-26 2025-09-24 7.650 41,700 +0 0.01% 319,005
2025-09-25 2025-09-23 7.980 41,700 +0 0.01% 332,766
2025-09-24 2025-09-22 8.170 41,700 +0 0.01% 340,689
2025-09-23 2025-09-19 8.570 41,700 +0 0.01% 357,369
2025-09-22 2025-09-18 8.470 41,700 -5,000 0.01% 353,199
2025-09-10 2025-09-08 8.780 46,700 +5,000 0.01% 410,026
2025-08-22 2025-08-20 7.890 41,700 -10,000 0.01% 329,013
2025-08-08 2025-08-06 8.420 51,700 -5,000 0.01% 435,314
2025-07-29 2025-07-25 11.920 56,700 -5,000 0.01% 675,864
2025-07-28 2025-07-24 10.040 61,700 -7,028 0.01% 619,468
2025-07-16 2025-07-14 8.310 68,728 -2,388 0.02% 571,130
2025-07-02 2025-06-27 6.000 71,116 -18,000 0.02% 426,696
2025-06-19 2025-06-17 6.370 89,116 -3,600 0.03% 567,669
2025-06-03 2025-05-30 5.920 92,716 -9,000 0.03% 548,879
2025-05-28 2025-05-26 3.780 101,716 -1 0.03% 384,486
2024-04-05 2024-04-02 1.400 101,717 -1,500 0.03% 142,404
2022-07-18 2022-07-14 4.620 103,217 -5,000 0.03% 476,863
2022-04-20 2022-04-14 4.620 108,217 -1,000 0.03% 499,963
2022-03-25 2022-03-23 4.660 109,217 +5,000 0.03% 508,951
2021-12-07 2021-12-03 4.900 104,217 -6,300 0.03% 510,663
2021-12-06 2021-12-02 4.940 110,517 -3,700 0.03% 545,954
2021-11-22 2021-11-18 4.960 114,217 -1,800 0.04% 566,516
2021-09-20 2021-09-16 5.400 116,017 -5,000 0.04% 626,492
2021-09-16 2021-09-14 5.600 121,017 -5,000 0.04% 677,695
2021-08-13 2021-08-11 5.900 126,017 -10,000 0.04% 743,500
2021-08-10 2021-08-06 5.700 136,017 -10,000 0.04% 775,297
2021-07-23 2021-07-21 6.000 146,017 +10,000 0.05% 876,102
2021-07-19 2021-07-15 6.800 136,017 -12,500 0.04% 924,916
2021-07-09 2021-07-07 6.100 148,517 +10,000 0.05% 905,954
2021-07-07 2021-07-05 6.500 138,517 +15,000 0.04% 900,360
2021-07-06 2021-07-02 6.600 123,517 +6,200 0.04% 815,212
2021-07-05 2021-06-30 7.000 117,317 +21,300 0.04% 821,219
2021-06-28 2021-06-24 7.000 96,017 -6,500 0.03% 672,119
2021-06-25 2021-06-23 6.200 102,517 -3,100 0.03% 635,605
2021-05-20 2021-05-17 5.800 105,617 -1,500 0.03% 612,579
2021-05-18 2021-05-14 5.700 107,117 +10,000 0.03% 610,567
2021-05-17 2021-05-13 5.400 97,117 -16,500 0.03% 524,432
2021-05-13 2021-05-11 5.500 113,617 +1,500 0.04% 624,894
2021-05-04 2021-04-30 5.900 112,117 -13,000 0.04% 661,490
2021-04-30 2021-04-28 6.000 125,117 +13,000 0.04% 750,702
2021-04-29 2021-04-27 6.000 112,117 -3,500 0.04% 672,702
2021-04-22 2021-04-20 5.900 115,617 +800 0.04% 682,140
2021-04-19 2021-04-15 6.000 114,817 +6,200 0.04% 688,902
2021-04-15 2021-04-13 7.900 108,617 +41,617 0.03% 858,074
2021-04-12 2021-04-08 8.300 67,000 -5,000 0.04% 556,100
2021-03-25 2021-03-23 8.000 72,000 -2,000 0.04% 576,000
2021-03-15 2021-03-11 8.100 74,000 -5,000 0.04% 599,400
2021-03-12 2021-03-10 8.100 79,000 -2,400 0.04% 639,900
2021-03-11 2021-03-09 8.044 81,400 -2,500 0.05% 654,818
2021-03-10 2021-03-08 8.044 83,900 -20,396 0.05% 674,929
2021-03-05 2021-03-03 7.401 104,296 -1,243 0.05% 771,883
2021-02-22 2021-02-18 8.205 105,539 -6,215 0.05% 865,983
2021-02-19 2021-02-17 9.171 111,754 +6,215 0.05% 1,024,859
2021-02-18 2021-02-16 8.205 105,539 +22,998 0.05% 865,983
2021-02-05 2021-02-03 6.033 82,541 -62,155 0.04% 497,997
2021-02-04 2021-02-02 5.551 144,696 -31,077 0.07% 803,159
2021-02-03 2021-02-01 5.551 175,773 -31,699 0.08% 975,657
2021-02-02 2021-01-29 5.551 207,472 -82,293 0.09% 1,151,608
2021-02-01 2021-01-28 5.470 289,765 -57,804 0.13% 1,585,079
2021-01-27 2021-01-25 5.631 347,569 -104,171 0.16% 1,957,200
2021-01-25 2021-01-21 5.148 451,740 -6,216 0.21% 2,325,758
2021-01-22 2021-01-20 5.148 457,956 +6,216 0.21% 2,357,761
2021-01-19 2021-01-15 5.309 451,740 -5,594 0.21% 2,398,438
2021-01-18 2021-01-14 5.229 457,334 -2,486 0.21% 2,391,349
2021-01-12 2021-01-08 5.148 459,820 +368,577 0.21% 2,367,358
2021-01-11 2021-01-07 5.309 91,243 +4,226 0.04% 484,440
2021-01-08 2021-01-06 7.642 87,017 -6,215 0.04% 665,003
2021-01-07 2021-01-05 7.884 93,232 +4,351 0.04% 735,000
2021-01-05 2020-12-31 7.884 88,881 -15,166 0.04% 700,698
2021-01-04 2020-12-29 9.332 104,047 +5,594 0.05% 970,920
2020-12-30 2020-12-28 8.688 98,453 +6,215 0.04% 855,360
2020-12-29 2020-12-24 8.527 92,238 +12,431 0.04% 786,524
2020-10-23 2020-10-21 6.114 79,807 -497 0.04% 487,922
2020-10-15 2020-10-12 6.677 80,304 -746 0.04% 536,181
2020-10-05 2020-09-29 6.275 81,050 -621 0.04% 508,562
2020-09-18 2020-09-16 7.240 81,671 -2,486 0.04% 591,298
2020-09-14 2020-09-10 6.999 84,157 -10,567 0.04% 588,987
2020-09-08 2020-09-04 7.642 94,724 -11,188 0.04% 723,902
2020-09-04 2020-09-02 8.044 105,912 +21,755 0.05% 852,003
2020-09-01 2020-08-28 7.884 84,157 -12,431 0.04% 663,456
2020-08-31 2020-08-27 8.044 96,588 +12,431 0.04% 776,997
2020-08-03 2020-07-30 7.723 84,157 -30,456 0.04% 649,916
2020-07-09 2020-07-07 9.171 114,613 -746 0.05% 1,051,078
2020-07-08 2020-07-06 9.814 115,359 +12,555 0.05% 1,132,159
2020-06-22 2020-06-18 8.044 102,804 +18,647 0.05% 827,001
2020-06-17 2020-06-15 7.079 84,157 +1,243 0.04% 595,757
2020-06-16 2020-06-12 7.320 82,914 -13,923 0.04% 606,967
2020-06-15 2020-06-11 6.596 96,837 +12,431 0.04% 638,780
2020-06-03 2020-06-01 5.470 84,406 -995 0.04% 461,720
2020-05-29 2020-05-27 5.390 85,401 -745 0.04% 460,292
2020-05-20 2020-05-18 5.309 86,146 -18,647 0.04% 457,378
2020-05-15 2020-05-13 5.631 104,793 +19,020 0.05% 590,101
2020-05-06 2020-05-04 4.666 85,773 -12,431 0.04% 400,198
2020-05-05 2020-04-29 5.148 98,204 +12,431 0.04% 505,598
2020-04-28 2020-04-24 4.585 85,773 -31,078 0.04% 393,298
2020-04-17 2020-04-15 5.470 116,851 +31,078 0.05% 639,201
2020-03-31 2020-03-27 4.666 85,773 -29,959 0.04% 400,198
2020-03-30 2020-03-26 4.505 115,732 -18,646 0.05% 521,360
2020-03-27 2020-03-25 4.505 134,378 -27,597 0.06% 605,358
2020-03-26 2020-03-24 4.183 161,975 +74,585 0.07% 677,559
2020-03-25 2020-03-23 3.974 87,390 -96,712 0.04% 347,284
2020-03-24 2020-03-20 4.022 184,102 -67,127 0.08% 740,499
2020-03-23 2020-03-19 3.974 251,229 -99,572 0.11% 998,373
2020-03-17 2020-03-13 5.631 350,801 +51,464 0.16% 1,975,399
2020-03-16 2020-03-12 5.792 299,337 +24,862 0.14% 1,733,760
2020-03-13 2020-03-11 6.033 274,475 +21,257 0.12% 1,655,999
2020-03-12 2020-03-10 5.953 253,218 +167,445 0.12% 1,507,379
2020-02-21 2020-02-19 6.838 85,773 -1,244 0.04% 586,497
2020-02-05 2020-02-03 6.194 87,017 -79,558 0.04% 539,003
2020-02-04 2020-01-31 6.194 166,575 -62,154 0.08% 1,031,803
2020-01-09 2020-01-07 6.999 228,729 -2,984 0.10% 1,600,798
2020-01-06 2020-01-02 6.999 231,713 -12,431 0.11% 1,621,682
2019-12-27 2019-12-20 7.079 244,144 -1,864 0.11% 1,728,323
2019-12-23 2019-12-19 7.320 246,008 -2,486 0.11% 1,800,888
2019-12-20 2019-12-18 7.079 248,494 +4,972 0.11% 1,759,117
2019-12-19 2019-12-17 7.320 243,522 -2,611 0.11% 1,782,689
2019-12-17 2019-12-13 7.320 246,133 +6,464 0.11% 1,801,803
2019-12-06 2019-12-04 7.320 239,669 +26,105 0.11% 1,754,484
2019-11-15 2019-11-13 7.884 213,564 -3,107 0.10% 1,683,644
2019-11-13 2019-11-11 7.884 216,671 -3,108 0.10% 1,708,138
2019-11-11 2019-11-07 8.205 219,779 +6,215 0.10% 1,803,360
2019-11-08 2019-11-06 8.044 213,564 -6,215 0.10% 1,718,004
2019-11-07 2019-11-05 7.964 219,779 -497 0.10% 1,750,320
2019-11-06 2019-11-04 7.964 220,276 +3,605 0.10% 1,754,278
2019-11-05 2019-11-01 7.884 216,671 +2,983 0.10% 1,708,138
2019-11-04 2019-10-31 7.964 213,688 +7,583 0.10% 1,701,811
2019-10-31 2019-10-29 8.205 206,105 -3,108 0.09% 1,691,160
2019-10-30 2019-10-28 8.366 209,213 +9,323 0.10% 1,750,322
2019-08-27 2019-08-23 8.688 199,890 -9,944 0.09% 1,736,644
2019-08-26 2019-08-22 8.366 209,834 -15,850 0.10% 1,755,518
2019-08-21 2019-08-19 8.527 225,684 -8,577 0.10% 1,924,433
2019-08-07 2019-08-05 8.527 234,261 +18,522 0.11% 1,997,570
2019-08-01 2019-07-30 8.849 215,739 -1,865 0.10% 1,909,050
2019-07-25 2019-07-23 10.136 217,604 -12,431 0.10% 2,205,634
2019-07-24 2019-07-22 9.814 230,035 -11,187 0.10% 2,257,615
2019-07-23 2019-07-19 10.780 241,222 +13,052 0.11% 2,600,266
2019-07-17 2019-07-15 9.975 228,170 +28,218 0.10% 2,276,021
2019-07-11 2019-07-09 9.171 199,952 -1,367 0.09% 1,833,693
2019-06-25 2019-06-21 8.688 201,319 -9,945 0.09% 1,749,059
2019-06-24 2019-06-20 8.849 211,264 -1,740 0.10% 1,869,452
2019-06-21 2019-06-19 9.010 213,004 -11,188 0.10% 1,919,119
2019-06-20 2019-06-18 8.688 224,192 -3,978 0.10% 1,947,780
2019-06-18 2019-06-14 8.688 228,170 +4,475 0.10% 1,982,341
2019-06-14 2019-06-12 9.171 223,695 +9,821 0.10% 2,051,432
2019-06-13 2019-06-11 9.492 213,874 +870 0.10% 2,030,187
2019-06-12 2019-06-10 9.332 213,004 -8,826 0.10% 1,987,659
2019-06-11 2019-06-06 9.010 221,830 +621 0.10% 1,998,639
2019-06-10 2019-06-05 9.010 221,209 -14,295 0.10% 1,993,044
2019-06-06 2019-06-04 9.010 235,504 +3,232 0.11% 2,121,839
2019-06-05 2019-06-03 9.332 232,272 +7,458 0.11% 2,167,459
2019-06-03 2019-05-30 9.492 224,814 +29,586 0.10% 2,134,034
2019-05-30 2019-05-28 9.975 195,228 -4,351 0.09% 1,947,421
2019-05-27 2019-05-23 9.492 199,579 +622 0.09% 1,894,493
2019-05-23 2019-05-21 9.653 198,957 +3,729 0.09% 1,920,598
2019-05-20 2019-05-16 10.297 195,228 +12,431 0.09% 2,010,241
2019-05-17 2019-05-15 10.136 182,797 -1,616 0.08% 1,852,830
2019-05-16 2019-05-14 9.653 184,413 -1,492 0.08% 1,780,200
2019-05-15 2019-05-10 10.136 185,905 +3,357 0.08% 1,884,333
2019-05-14 2019-05-09 10.136 182,548 -24,862 0.08% 1,850,307
2019-05-10 2019-05-08 10.619 207,410 -995 0.09% 2,202,418
2019-05-07 2019-05-03 12.388 208,405 +18,647 0.09% 2,581,814
2019-04-30 2019-04-26 12.549 189,758 -12,431 0.09% 2,381,336
2019-04-29 2019-04-25 12.228 202,189 +12,431 0.09% 2,472,277
2019-04-23 2019-04-17 14.480 189,758 +7,831 0.09% 2,747,696
2019-04-18 2019-04-16 14.641 181,927 +62,155 0.08% 2,663,573
2019-04-16 2019-04-12 13.676 119,772 -3,729 0.05% 1,637,949
2019-04-15 2019-04-11 13.515 123,501 +3,729 0.06% 1,669,075
2019-04-12 2019-04-10 13.997 119,772 +18,646 0.05% 1,676,489
2019-04-11 2019-04-09 14.319 101,126 +2,486 0.05% 1,448,034
2019-04-03 2019-04-01 10.458 98,640 -31,077 0.04% 1,031,555
2019-04-01 2019-03-28 9.653 129,717 +30,829 0.06% 1,252,201
2019-03-28 2019-03-26 8.849 98,888 -3,232 0.04% 875,049
2019-03-25 2019-03-21 9.171 102,120 -622 0.05% 936,508
2019-03-22 2019-03-20 9.010 102,742 -248 0.05% 925,683
2019-03-19 2019-03-15 8.688 102,990 +248 0.05% 894,777
2019-03-07 2019-03-05 9.653 102,742 -6,215 0.05% 991,803
2019-02-19 2019-02-15 9.332 108,957 +3,232 0.05% 1,016,738
2019-02-01 2019-01-30 9.171 105,725 -249 0.05% 969,569
2019-01-22 2019-01-18 8.527 105,974 -44,627 0.05% 903,652
2018-12-14 2018-12-12 8.044 150,601 +24,862 0.07% 1,211,501
2018-11-30 2018-11-28 8.366 125,739 +249 0.06% 1,051,960
2018-11-06 2018-11-02 9.653 125,490 +248 0.06% 1,211,397
2018-10-30 2018-10-26 9.492 125,242 -6,215 0.06% 1,188,853
2018-09-18 2018-09-14 10.136 131,457 +19,765 0.06% 1,332,448
2018-08-21 2018-08-17 11.906 111,692 -3,356 0.05% 1,329,780
2018-08-10 2018-08-08 11.906 115,048 +248 0.05% 1,369,736
2018-06-29 2018-06-27 14.480 114,800 -3,729 0.05% 1,662,304
2018-06-27 2018-06-25 14.963 118,529 -1,243 0.05% 1,773,510
2018-06-22 2018-06-20 15.284 119,772 -3,108 0.05% 1,830,648
2018-05-18 2018-05-16 17.215 122,880 -11,809 0.06% 2,115,393
2018-05-16 2018-05-14 15.124 134,689 +621 0.06% 2,036,977
2018-05-15 2018-05-11 15.284 134,068 -1,243 0.06% 2,049,155
2018-05-14 2018-05-10 14.963 135,311 +3,108 0.06% 2,024,613
2018-05-11 2018-05-09 15.284 132,203 -2,486 0.06% 2,020,649
2018-05-09 2018-05-07 15.124 134,689 +3,729 0.06% 2,036,977
2018-05-08 2018-05-04 15.445 130,960 -3,729 0.06% 2,022,721
2018-04-17 2018-04-13 14.802 134,689 -622 0.06% 1,993,637
2018-04-13 2018-04-11 14.963 135,311 +249 0.06% 2,024,613
2018-04-11 2018-04-09 14.802 135,062 +621 0.06% 1,999,158
2018-03-27 2018-03-23 14.963 134,441 +373 0.06% 2,011,596
2018-03-26 2018-03-22 15.767 134,068 -6,215 0.06% 2,113,865
2018-03-23 2018-03-21 16.089 140,283 +1,740 0.06% 2,256,998
2018-03-20 2018-03-16 17.215 138,543 +2,486 0.06% 2,385,033
2018-03-19 2018-03-15 18.824 136,057 +4,351 0.06% 2,561,137
2018-03-16 2018-03-14 18.502 131,706 -1,864 0.06% 2,436,854
2018-03-15 2018-03-13 18.824 133,570 +6,215 0.06% 2,514,322
2018-03-14 2018-03-12 18.341 127,355 +1,243 0.06% 2,335,861
2018-02-08 2018-02-06 15.124 126,112 -24,862 0.06% 1,907,262
2018-02-02 2018-01-31 17.215 150,974 +4,973 0.07% 2,599,034
2018-01-31 2018-01-29 17.859 146,001 +1,989 0.07% 2,607,383
2018-01-30 2018-01-26 18.020 144,012 -6,837 0.07% 2,595,032
2018-01-26 2018-01-24 18.180 150,849 +1,118 0.07% 2,742,502
2018-01-25 2018-01-23 18.502 149,731 -9,323 0.07% 2,770,356
2018-01-24 2018-01-22 18.502 159,054 -14,295 0.07% 2,942,852
2018-01-23 2018-01-19 17.698 173,349 +22,997 0.08% 3,067,892
2018-01-17 2018-01-15 17.376 150,352 -125 0.07% 2,612,516
2018-01-09 2018-01-05 18.341 150,477 -4,972 0.07% 2,759,949
2018-01-08 2018-01-04 18.824 155,449 +4,351 0.07% 2,926,172
2018-01-05 2018-01-03 18.180 151,098 -2,486 0.07% 2,747,029
2018-01-04 2018-01-02 17.537 153,584 +994 0.07% 2,693,386
2018-01-02 2017-12-28 16.732 152,590 +125 0.07% 2,553,204
2017-12-29 2017-12-27 15.928 152,465 -3,108 0.07% 2,428,463
2017-12-28 2017-12-22 15.928 155,573 +248 0.07% 2,477,967
2017-12-27 2017-12-21 16.089 155,325 -1,864 0.07% 2,499,007
2017-12-14 2017-12-12 16.572 157,189 -1,243 0.07% 2,604,866
2017-12-13 2017-12-11 17.215 158,432 +994 0.07% 2,727,424
2017-12-12 2017-12-08 14.802 157,438 +3,108 0.07% 2,330,362
2017-12-11 2017-12-07 14.802 154,330 -622 0.07% 2,284,358
2017-12-05 2017-12-01 16.089 154,952 -4,972 0.07% 2,493,006
2017-12-04 2017-11-30 15.928 159,924 -4,972 0.07% 2,547,269
2017-11-28 2017-11-24 16.572 164,896 -125 0.07% 2,732,583
2017-11-27 2017-11-23 16.411 165,021 -11,933 0.07% 2,708,105
2017-11-24 2017-11-22 15.767 176,954 -5,843 0.08% 2,790,053
2017-11-23 2017-11-21 16.089 182,797 +6,216 0.08% 2,941,001
2017-11-16 2017-11-14 18.180 176,581 -622 0.08% 3,210,321
2017-11-15 2017-11-13 18.341 177,203 -1,119 0.08% 3,250,139
2017-11-10 2017-11-08 18.663 178,322 -2,486 0.08% 3,328,043
2017-11-09 2017-11-07 18.180 180,808 +622 0.08% 3,287,170
2017-11-08 2017-11-06 18.502 180,186 -622 0.08% 3,333,841
2017-11-06 2017-11-02 18.663 180,808 +1,367 0.08% 3,374,440
2017-11-03 2017-11-01 18.824 179,441 -621 0.08% 3,377,797
2017-11-02 2017-10-31 18.824 180,062 +621 0.08% 3,389,487
2017-11-01 2017-10-30 18.341 179,441 +1,865 0.08% 3,291,187
2017-10-31 2017-10-27 18.663 177,576 +2,362 0.08% 3,314,121
2017-10-30 2017-10-26 19.146 175,214 +5,718 0.08% 3,354,608
2017-10-23 2017-10-19 20.111 169,496 +622 0.08% 3,408,753
2017-10-20 2017-10-18 21.076 168,874 -1,243 0.08% 3,559,263
2017-10-19 2017-10-17 21.559 170,117 -6,216 0.08% 3,667,571
2017-10-18 2017-10-16 22.364 176,333 +7,459 0.08% 3,943,433
2017-10-17 2017-10-13 22.685 168,874 -6,464 0.08% 3,830,963
2017-10-16 2017-10-12 23.490 175,338 +19,889 0.08% 4,118,651
2017-10-13 2017-10-11 21.559 155,449 -11,188 0.07% 3,351,342
2017-10-12 2017-10-10 22.203 166,637 +23,619 0.08% 3,699,786
2017-10-11 2017-10-09 22.685 143,018 -9,323 0.06% 3,244,411
2017-10-10 2017-10-06 24.133 152,341 +2,113 0.07% 3,676,496
2017-10-09 2017-10-04 23.168 150,228 +19,268 0.07% 3,480,482
2017-10-04 2017-09-29 20.433 130,960 +1,243 0.06% 2,675,891
2017-10-03 2017-09-28 21.398 129,717 +7,459 0.06% 2,775,713
2017-09-29 2017-09-27 25.420 122,258 -16,161 0.06% 3,107,853
2017-09-28 2017-09-26 23.329 138,419 +746 0.06% 3,229,161
2017-09-27 2017-09-25 27.029 137,673 -5,594 0.06% 3,721,209
2017-09-26 2017-09-22 28.316 143,267 +4,848 0.07% 4,056,812
2017-09-25 2017-09-21 27.995 138,419 -5,593 0.06% 3,874,994
2017-09-22 2017-09-20 27.995 144,012 +1,740 0.07% 4,031,568
2017-09-21 2017-09-19 26.225 142,272 -12,928 0.06% 3,731,067
2017-09-20 2017-09-18 27.673 155,200 -89,627 0.07% 4,294,832
2017-09-19 2017-09-15 25.260 244,827 +88,384 0.11% 6,184,221
2017-09-18 2017-09-14 22.042 156,443 +11,809 0.07% 3,448,282
2017-09-15 2017-09-13 20.272 144,634 +1,243 0.07% 2,932,020
2017-09-14 2017-09-12 19.468 143,391 -24,986 0.07% 2,791,472
2017-09-13 2017-09-11 19.950 168,377 -14,047 0.08% 3,359,159
2017-09-12 2017-09-08 20.755 182,424 -622 0.08% 3,786,149
2017-09-11 2017-09-07 20.433 183,046 +7,832 0.08% 3,740,159
2017-09-08 2017-09-06 20.433 175,214 +31,077 0.08% 3,580,128
2017-09-07 2017-09-05 17.537 144,137 -2,237 0.07% 2,527,715
2017-09-05 2017-09-01 17.537 146,374 +8,453 0.07% 2,566,945
2017-09-04 2017-08-31 17.859 137,921 +1,864 0.06% 2,463,085
2017-08-28 2017-08-24 17.537 136,057 +1,243 0.06% 2,386,016
2017-08-25 2017-08-22 17.698 134,814 +622 0.06% 2,385,908
2017-08-24 2017-08-21 17.537 134,192 +6,215 0.06% 2,353,310
2017-08-21 2017-08-17 17.376 127,977 +2,487 0.06% 2,223,728
2017-08-18 2017-08-16 17.859 125,490 +1,243 0.06% 2,241,084
2017-08-16 2017-08-14 17.376 124,247 +124 0.06% 2,158,916
2017-08-15 2017-08-11 16.893 124,123 -746 0.06% 2,096,851
2017-08-14 2017-08-10 17.376 124,869 -3,356 0.06% 2,169,724
2017-08-11 2017-08-09 17.537 128,225 -4,848 0.06% 2,248,668
2017-08-10 2017-08-08 18.341 133,073 +124 0.06% 2,440,736
2017-08-08 2017-08-04 17.859 132,949 +995 0.06% 2,374,292
2017-08-07 2017-08-03 17.537 131,954 -29,835 0.06% 2,314,063
2017-08-04 2017-08-02 17.537 161,789 -1,616 0.07% 2,837,276
2017-08-01 2017-07-28 17.376 163,405 -248 0.07% 2,839,325
2017-07-31 2017-07-27 17.376 163,653 +621 0.07% 2,843,635
2017-07-25 2017-07-21 16.732 163,032 -2,237 0.07% 2,727,924
2017-07-24 2017-07-20 16.572 165,269 -18,647 0.08% 2,738,764
2017-07-21 2017-07-19 16.893 183,916 -3,978 0.08% 3,106,954
2017-07-20 2017-07-18 15.767 187,894 +3,605 0.09% 2,962,546
2017-07-19 2017-07-17 16.411 184,289 +9,448 0.08% 3,024,305
2017-07-17 2017-07-13 18.341 174,841 +2,610 0.08% 3,206,817
2017-07-14 2017-07-12 18.341 172,231 -746 0.08% 3,158,946
2017-07-13 2017-07-11 18.663 172,977 +26,478 0.08% 3,228,289
2017-07-12 2017-07-10 16.732 146,499 -1,243 0.07% 2,451,286
2017-07-06 2017-07-04 14.480 147,742 +249 0.07% 2,139,304
2017-07-03 2017-06-29 13.676 147,493 -31,077 0.07% 2,017,049
2017-04-03 2017-03-30 13.836 178,570 -622 0.08% 2,470,774
2017-03-23 2017-03-21 14.319 179,192 -1,243 0.08% 2,565,870
2017-02-23 2017-02-21 13.676 180,435 +4,351 0.08% 2,467,549
2017-02-14 2017-02-10 13.836 176,084 +1,864 0.08% 2,436,376
2017-02-13 2017-02-09 13.836 174,220 +3,108 0.08% 2,410,585
2017-01-18 2017-01-16 14.963 171,112 -373 0.08% 2,560,292
2017-01-11 2017-01-09 14.963 171,485 -124 0.08% 2,565,873
2016-12-06 2016-12-02 13.997 171,609 -1,865 0.08% 2,402,068
2016-12-05 2016-12-01 13.997 173,474 +1,865 0.08% 2,428,173
2016-12-01 2016-11-29 14.641 171,609 +1,243 0.08% 2,512,508
2016-11-28 2016-11-24 14.641 170,366 -1,243 0.08% 2,494,310
2016-11-24 2016-11-22 14.480 171,609 +1,243 0.08% 2,484,898
2016-11-16 2016-11-14 13.836 170,366 -1,243 0.08% 2,357,260
2016-11-14 2016-11-10 13.836 171,609 -3,108 0.08% 2,374,458
2016-11-11 2016-11-09 13.193 174,717 -6,837 0.08% 2,305,022
2016-11-10 2016-11-08 13.836 181,554 -6,961 0.08% 2,512,062
2016-11-09 2016-11-07 13.836 188,515 +12,555 0.09% 2,608,377
2016-11-08 2016-11-04 14.319 175,960 -3,978 0.08% 2,519,591
2016-11-07 2016-11-03 14.480 179,938 +4,973 0.08% 2,605,502
2016-11-04 2016-11-02 14.480 174,965 +2,113 0.08% 2,533,493
2016-11-03 2016-11-01 14.641 172,852 +8,701 0.08% 2,530,707
2016-11-02 2016-10-31 14.641 164,151 +6,837 0.07% 2,403,317
2016-11-01 2016-10-28 14.158 157,314 +6,216 0.07% 2,227,287
2016-10-31 2016-10-27 14.480 151,098 -5,345 0.07% 2,187,899
2016-10-28 2016-10-26 14.963 156,443 -4,600 0.07% 2,340,804
2016-10-27 2016-10-25 15.124 161,043 +4,475 0.07% 2,435,543
2016-10-26 2016-10-24 15.928 156,568 +11,188 0.07% 2,493,815
2016-10-05 2016-10-03 13.836 145,380 -24,862 0.07% 2,011,542
2016-09-30 2016-09-28 13.836 170,242 -6,215 0.08% 2,355,544
2016-09-29 2016-09-27 13.676 176,457 -6,216 0.08% 2,413,148
2016-09-13 2016-09-09 14.641 182,673 -1,243 0.08% 2,674,495
2016-08-19 2016-08-17 13.836 183,916 -1,243 0.08% 2,544,744
2016-08-18 2016-08-16 13.836 185,159 -1,864 0.08% 2,561,942
2016-08-16 2016-08-12 13.032 187,023 -9,697 0.08% 2,437,284
2016-08-15 2016-08-11 12.871 196,720 -1,491 0.09% 2,532,005
2016-08-11 2016-08-09 12.871 198,211 -7,459 0.09% 2,551,196
2016-08-10 2016-08-08 12.549 205,670 -18,646 0.09% 2,581,021
2016-07-15 2016-07-13 12.871 224,316 +1,864 0.10% 2,887,196
2016-06-23 2016-06-21 14.158 222,452 -1,864 0.10% 3,149,525
2016-06-17 2016-06-15 13.515 224,316 -125 0.10% 3,031,556
2016-06-13 2016-06-08 13.354 224,441 +1,865 0.10% 2,997,135
2016-05-31 2016-05-27 13.193 222,576 -622 0.10% 2,936,420
2016-04-27 2016-04-25 13.354 223,198 -6,215 0.10% 2,980,536
2016-04-21 2016-04-19 14.158 229,413 +1,865 0.10% 3,248,080
2016-04-20 2016-04-18 14.158 227,548 -1,243 0.10% 3,221,675
2016-03-23 2016-03-21 14.319 228,791 -18,398 0.10% 3,276,084
2016-03-21 2016-03-17 14.158 247,189 -3,730 0.11% 3,499,757
2016-03-18 2016-03-16 14.319 250,919 -124 0.11% 3,592,937
2016-03-17 2016-03-15 14.319 251,043 -746 0.11% 3,594,713
2016-03-16 2016-03-14 14.319 251,789 -4,351 0.11% 3,605,395
2016-03-11 2016-03-09 14.158 256,140 -12,430 0.12% 3,626,487
2016-03-10 2016-03-08 13.997 268,570 -31,078 0.12% 3,759,264
2016-03-09 2016-03-07 13.836 299,648 -6,464 0.14% 4,146,063
2016-03-04 2016-03-02 13.997 306,112 +2,486 0.14% 4,284,752
2016-03-02 2016-02-29 14.158 303,626 +6,464 0.14% 4,298,804
2016-02-29 2016-02-25 14.802 297,162 +5,346 0.14% 4,398,526
2016-02-26 2016-02-24 14.802 291,816 +870 0.13% 4,319,396
2016-02-25 2016-02-23 15.124 290,946 +51,091 0.13% 4,400,138
2016-02-24 2016-02-22 15.124 239,855 -1,243 0.11% 3,627,460
2016-02-23 2016-02-19 14.480 241,098 -24,986 0.11% 3,491,099
2016-02-22 2016-02-18 13.997 266,084 -12,431 0.12% 3,724,466
2016-02-19 2016-02-17 13.997 278,515 -5,967 0.13% 3,898,467
2016-02-05 2016-02-03 14.641 284,482 +4,351 0.13% 4,165,069
2016-02-04 2016-02-02 14.641 280,131 +248 0.13% 4,101,367
2016-02-03 2016-02-01 14.641 279,883 +1,368 0.13% 4,097,736
2016-02-02 2016-01-29 14.802 278,515 -4,600 0.13% 4,122,517
2016-02-01 2016-01-28 14.641 283,115 -17,154 0.13% 4,145,055
2016-01-27 2016-01-25 13.836 300,269 +994 0.14% 4,154,655
2016-01-25 2016-01-21 13.515 299,275 +11,312 0.14% 4,044,602
2016-01-18 2016-01-14 15.445 287,963 +12,431 0.13% 4,447,685
2016-01-15 2016-01-13 15.606 275,532 -5,096 0.13% 4,300,014
2016-01-13 2016-01-11 15.606 280,628 -1,244 0.13% 4,379,543
2016-01-11 2016-01-07 16.089 281,872 -621 0.13% 4,535,007
2016-01-08 2016-01-06 16.411 282,493 -4,724 0.13% 4,635,898
2016-01-05 2015-12-31 16.250 287,217 -7,707 0.13% 4,667,212
2015-12-29 2015-12-24 16.250 294,924 -6,216 0.13% 4,792,449
2015-12-28 2015-12-22 15.928 301,140 -18,646 0.14% 4,796,558
2015-12-16 2015-12-14 15.124 319,786 +6,216 0.15% 4,836,301
2015-12-15 2015-12-11 15.124 313,570 +3,729 0.14% 4,742,293
2015-12-14 2015-12-10 15.284 309,841 -23,619 0.14% 4,735,748
2015-12-11 2015-12-09 15.606 333,460 +18,646 0.15% 5,204,051
2015-12-07 2015-12-03 16.893 314,814 -4,972 0.14% 5,318,258
2015-12-04 2015-12-02 16.732 319,786 +14,917 0.15% 5,350,801
2015-12-02 2015-11-30 15.928 304,869 +6,216 0.14% 4,855,953
2015-12-01 2015-11-27 16.250 298,653 +6,215 0.14% 4,853,045
2015-11-30 2015-11-26 16.732 292,438 -9,323 0.13% 4,893,203
2015-11-27 2015-11-25 16.250 301,761 +6,215 0.14% 4,903,549
2015-11-26 2015-11-24 16.250 295,546 +6,216 0.13% 4,802,557
2015-11-25 2015-11-23 15.928 289,330 -8,080 0.13% 4,608,448
2015-11-24 2015-11-20 15.928 297,410 +12,431 0.14% 4,737,146
2015-11-20 2015-11-18 14.802 284,979 +248 0.13% 4,218,196
2015-11-17 2015-11-13 14.641 284,731 -1,864 0.13% 4,168,715
2015-11-16 2015-11-12 15.124 286,595 +1,864 0.13% 4,334,335
2015-11-13 2015-11-11 14.963 284,731 -37,292 0.13% 4,260,335
2015-11-06 2015-11-04 14.641 322,023 -24,862 0.15% 4,714,703
2015-11-03 2015-10-30 13.836 346,885 -622 0.16% 4,799,655
2015-10-28 2015-10-26 14.319 347,507 +12,431 0.16% 4,975,991
2015-10-26 2015-10-22 14.480 335,076 +6,216 0.15% 4,851,900
2015-10-16 2015-10-14 14.963 328,860 +6,215 0.15% 4,920,623
2015-10-15 2015-10-13 14.641 322,645 -2,486 0.15% 4,723,810
2015-10-12 2015-10-08 13.515 325,131 +746 0.15% 4,394,037
2015-09-25 2015-09-23 13.354 324,385 -5,470 0.15% 4,331,765
2015-09-17 2015-09-15 12.871 329,855 -4,972 0.15% 4,245,600
2015-09-11 2015-09-09 13.515 334,827 -12,431 0.15% 4,525,075
2015-09-10 2015-09-08 12.228 347,258 +12,431 0.16% 4,246,116
2015-09-02 2015-08-31 11.906 334,827 -3,108 0.15% 3,986,376
2015-08-31 2015-08-27 12.067 337,935 +3,108 0.15% 4,077,749
2015-08-28 2015-08-26 11.262 334,827 -7,459 0.15% 3,770,896
2015-08-18 2015-08-14 13.193 342,286 -12,431 0.16% 4,515,741
2015-08-17 2015-08-13 13.032 354,717 -18,646 0.16% 4,622,672
2015-08-14 2015-08-12 13.032 373,363 -6,216 0.17% 4,865,667
2015-08-12 2015-08-10 14.158 379,579 -4,475 0.17% 5,374,164
2015-08-10 2015-08-06 14.158 384,054 +5,594 0.17% 5,437,522
2015-08-07 2015-08-05 13.997 378,460 -3,108 0.17% 5,297,431
2015-08-06 2015-08-04 13.515 381,568 -10,193 0.17% 5,156,764
2015-08-05 2015-08-03 12.710 391,761 -12,431 0.18% 4,979,369
2015-08-04 2015-07-31 13.193 404,192 -373 0.18% 5,332,460
2015-08-03 2015-07-30 13.836 404,565 +5,594 0.18% 5,597,741
2015-07-31 2015-07-29 14.480 398,971 -9,945 0.18% 5,777,100
2015-07-30 2015-07-28 13.997 408,916 +16,160 0.19% 5,723,734
2015-07-29 2015-07-27 13.997 392,756 -3,729 0.18% 5,497,537
2015-07-27 2015-07-23 15.767 396,485 -25,483 0.18% 6,251,423
2015-07-24 2015-07-22 15.606 421,968 -6,216 0.19% 6,585,326
2015-07-23 2015-07-21 16.250 428,184 +20,884 0.19% 6,957,895
2015-07-22 2015-07-20 16.411 407,300 +11,934 0.19% 6,684,065
2015-07-21 2015-07-17 16.250 395,366 -5,345 0.18% 6,424,610
2015-07-20 2015-07-16 15.445 400,711 -5,470 0.18% 6,189,115
2015-07-17 2015-07-15 15.124 406,181 -17,652 0.18% 6,142,901
2015-07-16 2015-07-14 15.445 423,833 +66,630 0.19% 6,546,242
2015-07-15 2015-07-13 16.411 357,203 +37,790 0.16% 5,861,939
2015-07-14 2015-07-10 15.124 319,413 -622 0.15% 4,830,660
2015-07-13 2015-07-09 14.158 320,035 +77,072 0.15% 4,531,127
2015-07-10 2015-07-08 11.423 242,963 -37,293 0.11% 2,775,393
2015-07-09 2015-07-07 12.871 280,256 -52,209 0.13% 3,607,206
2015-07-08 2015-07-06 14.963 332,465 -1,244 0.15% 4,974,563
2015-07-07 2015-07-03 18.985 333,709 -216,919 0.15% 6,335,428
2015-07-06 2015-07-02 20.755 550,628 -60,912 0.25% 11,428,101
2015-07-03 2015-06-30 22.203 611,540 +6,215 0.28% 13,577,819
2015-07-02 2015-06-29 21.881 605,325 -46,616 0.28% 13,245,049
2015-06-30 2015-06-26 23.812 651,941 -9,944 0.30% 15,523,729
2015-06-29 2015-06-25 24.455 661,885 +48,107 0.30% 16,186,471
2015-06-25 2015-06-23 22.846 613,778 -2,113 0.28% 14,022,509
2015-06-24 2015-06-22 23.007 615,891 +105,042 0.28% 14,169,873
2015-06-23 2015-06-19 23.007 510,849 +215,055 0.23% 11,753,160
2015-06-19 2015-06-17 20.916 295,794 +1,243 0.13% 6,186,696
2015-06-18 2015-06-16 20.594 294,551 +870 0.13% 6,065,918
2015-06-16 2015-06-12 21.720 293,681 +2,486 0.13% 6,378,751
2015-06-15 2015-06-11 20.755 291,195 +1,243 0.13% 6,043,655
2015-06-12 2015-06-10 19.950 289,952 -7,458 0.13% 5,784,607
2015-06-11 2015-06-09 21.076 297,410 +28,591 0.14% 6,268,345
2015-06-10 2015-06-08 22.364 268,819 +1,492 0.12% 6,011,749
2015-06-09 2015-06-05 22.846 267,327 +17,154 0.12% 6,107,412
2015-06-08 2015-06-04 23.972 250,173 +22,749 0.11% 5,997,258
2015-06-05 2015-06-03 23.007 227,424 +3,729 0.10% 5,232,369
2015-06-04 2015-06-02 23.329 223,695 +3,108 0.10% 5,218,556
2015-06-03 2015-06-01 23.972 220,587 -6,215 0.10% 5,288,010
2015-06-02 2015-05-29 23.329 226,802 -2,362 0.10% 5,291,039
2015-06-01 2015-05-28 23.329 229,164 +2,486 0.10% 5,346,141
2015-05-29 2015-05-27 24.133 226,678 +6,215 0.10% 5,470,496
2015-05-28 2015-05-26 24.938 220,463 +3,978 0.10% 5,497,857
2015-05-27 2015-05-22 26.225 216,485 -9,696 0.10% 5,677,295
2015-05-26 2015-05-21 24.616 226,181 -6,464 0.10% 5,567,671
2015-05-22 2015-05-20 23.972 232,645 +18,398 0.11% 5,577,069
2015-05-21 2015-05-19 24.938 214,247 +12,431 0.10% 5,342,844
2015-05-20 2015-05-18 24.616 201,816 -9,572 0.09% 4,967,903
2015-05-19 2015-05-15 22.042 211,388 -28,591 0.10% 4,659,367
2015-05-18 2015-05-14 19.146 239,979 +3,605 0.11% 4,594,585
2015-05-13 2015-05-11 16.572 236,374 -2,486 0.11% 3,917,085
2015-05-12 2015-05-08 16.411 238,860 +1,864 0.11% 3,919,852
2015-05-11 2015-05-07 16.089 236,996 -13,674 0.11% 3,813,002
2015-05-08 2015-05-06 16.732 250,670 -7,458 0.11% 4,194,322
2015-05-07 2015-05-05 16.572 258,128 +1,243 0.12% 4,277,582
2015-05-06 2015-05-04 17.859 256,885 +45,373 0.12% 4,587,624
2015-05-05 2015-04-30 17.215 211,512 +4,723 0.10% 3,641,203
2015-05-04 2015-04-29 16.089 206,789 -14,917 0.09% 3,327,005
2015-04-30 2015-04-28 16.250 221,706 +14,296 0.10% 3,602,673
2015-04-29 2015-04-27 15.767 207,410 +14,544 0.09% 3,270,257
2015-04-28 2015-04-24 13.354 192,866 -622 0.09% 2,575,490
2015-04-27 2015-04-23 13.193 193,488 +18,647 0.09% 2,552,666
2015-04-24 2015-04-22 13.515 174,841 -13,674 0.08% 2,362,918
2015-04-23 2015-04-21 13.515 188,515 +3,108 0.09% 2,547,717
2015-04-22 2015-04-20 12.710 185,407 +8,080 0.08% 2,356,564
2015-04-21 2015-04-17 12.710 177,327 +1,243 0.08% 2,253,866
2015-04-20 2015-04-16 11.262 176,084 -1,865 0.08% 1,983,097
2015-04-17 2015-04-15 10.940 177,949 -6,215 0.08% 1,946,841
2015-04-16 2015-04-14 11.262 184,164 -9,945 0.08% 2,074,096
2015-04-15 2015-04-13 11.745 194,109 +9,945 0.09% 2,279,789
2015-04-13 2015-04-09 10.940 184,164 -1,989 0.08% 2,014,836
2015-04-10 2015-04-08 10.619 186,153 +6,215 0.08% 1,976,697
2015-03-27 2015-03-25 9.814 179,938 -4,102 0.08% 1,765,952
2015-02-05 2015-02-03 9.332 184,040 -622 0.08% 1,717,379
2015-01-21 2015-01-19 9.332 184,662 -6,215 0.08% 1,723,184
2014-12-05 2014-12-03 10.458 190,877 -4,351 0.09% 1,996,149
2014-11-28 2014-11-26 10.458 195,228 -1,367 0.09% 2,041,651
2014-11-27 2014-11-25 10.136 196,595 -498 0.09% 1,992,687
2014-11-26 2014-11-24 10.297 197,093 +6,216 0.09% 2,029,445
2014-11-19 2014-11-17 10.136 190,877 -6,216 0.09% 1,934,729
2014-11-13 2014-11-11 10.297 197,093 -7,458 0.09% 2,029,445
2014-10-22 2014-10-20 9.975 204,551 -6,216 0.09% 2,040,419
2014-10-16 2014-10-14 10.136 210,767 +2,487 0.10% 2,136,334
2014-10-15 2014-10-13 10.297 208,280 +6,215 0.09% 2,144,636
2014-10-14 2014-10-10 10.619 202,065 -15,539 0.09% 2,145,661
2014-10-10 2014-10-08 10.297 217,604 +6,216 0.10% 2,240,644
2014-10-06 2014-09-30 10.136 211,388 -12,431 0.10% 2,142,629
2014-09-23 2014-09-19 11.101 223,819 -6,216 0.10% 2,484,689
2014-09-22 2014-09-18 10.780 230,035 +6,216 0.10% 2,479,675
2014-09-15 2014-09-11 11.423 223,819 +21,754 0.10% 2,556,709
2014-09-12 2014-09-10 11.423 202,065 -16,657 0.09% 2,308,211
2014-09-11 2014-09-08 11.423 218,722 -1,989 0.10% 2,498,486
2014-08-29 2014-08-27 11.101 220,711 +6,215 0.10% 2,450,186
2014-08-27 2014-08-25 11.423 214,496 +14,917 0.10% 2,450,212
2014-08-25 2014-08-21 11.906 199,579 -19,889 0.09% 2,376,143
2014-08-22 2014-08-20 11.745 219,468 -6,216 0.10% 2,577,627
2014-08-20 2014-08-18 11.262 225,684 +6,216 0.10% 2,541,703
2014-08-15 2014-08-13 11.745 219,468 +31,077 0.10% 2,577,627
2014-07-29 2014-07-25 10.940 188,391 +12,431 0.09% 2,061,081
2014-07-28 2014-07-24 11.262 175,960 -7,459 0.08% 1,981,701
2014-07-24 2014-07-22 10.940 183,419 -17,403 0.08% 2,006,685
2014-07-16 2014-07-14 10.458 200,822 +6,216 0.09% 2,100,152
2014-07-14 2014-07-10 10.297 194,606 -3,108 0.09% 2,003,836
2014-06-19 2014-06-17 10.297 197,714 -622 0.09% 2,035,839
2014-05-30 2014-05-28 9.975 198,336 +3,481 0.09% 1,978,424
2014-05-28 2014-05-26 9.814 194,855 -994 0.09% 1,912,350
2014-05-20 2014-05-16 9.975 195,849 +3,107 0.09% 1,953,616
2014-05-19 2014-05-15 10.136 192,742 +995 0.09% 1,953,633
2014-05-16 2014-05-14 10.136 191,747 +1,243 0.09% 1,943,548
2014-05-15 2014-05-13 10.136 190,504 +46,243 0.09% 1,930,949
2014-05-14 2014-05-12 9.653 144,261 -3,108 0.07% 1,392,600
2014-04-09 2014-04-07 9.975 147,369 -3,108 0.07% 1,470,022
2014-04-08 2014-04-04 9.975 150,477 +3,108 0.07% 1,501,025
2014-04-04 2014-04-02 10.297 147,369 -4,972 0.07% 1,517,442
2014-04-02 2014-03-31 10.136 152,341 +6,588 0.07% 1,544,128
2014-04-01 2014-03-28 10.136 145,753 +9,572 0.07% 1,477,352
2014-03-31 2014-03-27 10.136 136,181 -12,431 0.06% 1,380,331
2014-03-27 2014-03-25 10.297 148,612 +6,589 0.07% 1,530,241
2014-03-25 2014-03-21 10.458 142,023 +3,729 0.06% 1,485,245
2014-03-20 2014-03-18 10.136 138,294 +2,486 0.06% 1,401,748
2014-03-06 2014-03-04 10.619 135,808 -12,431 0.06% 1,442,100
2014-03-03 2014-02-27 11.101 148,239 +6,216 0.07% 1,645,651
2014-02-26 2014-02-24 11.262 142,023 +621 0.06% 1,599,495
2014-02-25 2014-02-21 11.262 141,402 -6,215 0.06% 1,592,501
2014-02-20 2014-02-18 11.423 147,617 -622 0.07% 1,686,245
2014-02-07 2014-02-05 11.423 148,239 +6,216 0.07% 1,693,351
2014-02-04 2014-01-28 12.067 142,023 -3,605 0.06% 1,713,744
2014-01-29 2014-01-27 11.745 145,628 +3,107 0.07% 1,710,385
2014-01-28 2014-01-24 12.067 142,521 +498 0.06% 1,719,753
2014-01-20 2014-01-16 11.584 142,023 +3,107 0.06% 1,645,194
2014-01-15 2014-01-13 11.906 138,916 -3,107 0.06% 1,653,903
2014-01-13 2014-01-09 11.584 142,023 +1,988 0.06% 1,645,194
2014-01-08 2014-01-06 11.584 140,035 +6,216 0.06% 1,622,165
2014-01-06 2014-01-02 12.388 133,819 -9,323 0.06% 1,657,809
2013-12-17 2013-12-13 11.745 143,142 +6,215 0.07% 1,681,187
2013-12-09 2013-12-05 12.228 136,927 -1,243 0.06% 1,674,282
2013-11-27 2013-11-25 12.549 138,170 -62,155 0.06% 1,733,941
2013-11-26 2013-11-22 12.871 200,325 -9,944 0.09% 2,578,405
2013-11-21 2013-11-19 12.710 210,269 -6,713 0.10% 2,672,566
2013-11-20 2013-11-18 12.871 216,982 -42,265 0.10% 2,792,799
2013-11-19 2013-11-15 12.710 259,247 +4,351 0.12% 3,295,087
2013-11-18 2013-11-14 12.710 254,896 +2,361 0.12% 3,239,785
2013-11-15 2013-11-13 12.388 252,535 -2,486 0.11% 3,128,516
2013-11-14 2013-11-12 12.710 255,021 +6,216 0.12% 3,241,374
2013-11-13 2013-11-11 13.032 248,805 +68,370 0.11% 3,242,427
2013-11-12 2013-11-08 12.710 180,435 +59,047 0.08% 2,293,369
2013-11-11 2013-11-07 12.228 121,388 +19,268 0.06% 1,484,279
2013-11-07 2013-11-05 12.388 102,120 +12,431 0.05% 1,265,108
2013-11-05 2013-11-01 12.388 89,689 -2,486 0.04% 1,111,107
2013-11-01 2013-10-30 12.228 92,175 +2,486 0.04% 1,127,075
2013-10-28 2013-10-24 12.549 89,689 -4,973 0.04% 1,125,537
2013-10-25 2013-10-23 12.388 94,662 -3,729 0.04% 1,172,715
2013-10-23 2013-10-21 13.193 98,391 -5,594 0.04% 1,298,062
2013-10-22 2013-10-18 12.549 103,985 +4,351 0.05% 1,304,942
2013-10-21 2013-10-17 12.067 99,634 +11,188 0.05% 1,202,250
2013-10-17 2013-10-15 11.262 88,446 -4,351 0.04% 996,099
2013-10-11 2013-10-09 10.940 92,797 +9,323 0.04% 1,015,240
2013-10-10 2013-10-08 11.262 83,474 -9,945 0.04% 940,103
2013-10-07 2013-10-03 10.940 93,419 -6,215 0.04% 1,022,045
2013-10-02 2013-09-27 11.101 99,634 -6,837 0.05% 1,106,070
2013-09-30 2013-09-26 10.940 106,471 +4,351 0.05% 1,164,840
2013-09-25 2013-09-23 11.262 102,120 +6,215 0.05% 1,150,098
2013-09-24 2013-09-19 11.262 95,905 -7,707 0.04% 1,080,103
2013-09-17 2013-09-13 11.262 103,612 +2,735 0.05% 1,166,901
2013-09-16 2013-09-12 11.584 100,877 +1,243 0.05% 1,168,559
2013-09-11 2013-09-09 10.619 99,634 -6,215 0.05% 1,057,980
2013-09-02 2013-08-29 10.619 105,849 -10,442 0.05% 1,123,975
2013-08-30 2013-08-28 10.619 116,291 +4,226 0.05% 1,234,855
2013-08-27 2013-08-23 11.101 112,065 +8,702 0.05% 1,244,071
2013-08-26 2013-08-22 11.262 103,363 +2,486 0.05% 1,164,097
2013-08-23 2013-08-21 11.423 100,877 -3,108 0.05% 1,152,329
2013-08-22 2013-08-20 11.584 103,985 -4,599 0.05% 1,204,562
2013-08-21 2013-08-19 11.423 108,584 +7,707 0.05% 1,240,367
2013-08-20 2013-08-16 11.745 100,877 -1,865 0.05% 1,184,789
2013-08-19 2013-08-15 11.262 102,742 -2,486 0.05% 1,157,103
2013-08-16 2013-08-13 11.584 105,228 -1,243 0.05% 1,218,961
2013-08-15 2013-08-12 11.262 106,471 +622 0.05% 1,199,100
2013-08-07 2013-08-05 11.101 105,849 +1,864 0.05% 1,175,065
2013-08-05 2013-08-01 11.101 103,985 -1,243 0.05% 1,154,372
2013-08-02 2013-07-31 11.262 105,228 +6,216 0.05% 1,185,101
2013-07-30 2013-07-26 11.101 99,012 +4,723 0.04% 1,099,165
2013-07-15 2013-07-11 10.297 94,289 +6,216 0.04% 970,883
2013-07-09 2013-07-05 10.780 88,073 +1,492 0.04% 949,388
2013-06-27 2013-06-25 10.297 86,581 -622 0.04% 891,515
2013-06-25 2013-06-21 11.262 87,203 -622 0.04% 982,100
2013-06-24 2013-06-20 11.584 87,825 -1,243 0.04% 1,017,365
2013-06-21 2013-06-19 12.067 89,068 +1,865 0.04% 1,074,754
2013-06-18 2013-06-14 11.262 87,203 -2,486 0.04% 982,100
2013-06-17 2013-06-13 11.262 89,689 +1,864 0.04% 1,010,097
2013-06-14 2013-06-11 11.584 87,825 -24,240 0.04% 1,017,365
2013-06-13 2013-06-10 12.228 112,065 +32,321 0.05% 1,370,281
2013-06-11 2013-06-07 12.710 79,744 +3,729 0.04% 1,013,564
2013-06-10 2013-06-06 12.710 76,015 -4,973 0.03% 966,168
2013-06-07 2013-06-05 13.193 80,988 +13,674 0.04% 1,068,466
2013-06-06 2013-06-04 13.354 67,314 +6,216 0.03% 898,896
2013-06-05 2013-06-03 13.193 61,098 -3,108 0.03% 806,059
2013-06-03 2013-05-30 11.262 64,206 -1,243 0.03% 723,102
2013-05-31 2013-05-29 11.423 65,449 +1,243 0.03% 747,631
2013-05-23 2013-05-21 12.067 64,206 -4,226 0.03% 774,752
2013-05-22 2013-05-20 11.906 68,432 -3,357 0.03% 814,736
2013-05-21 2013-05-16 11.906 71,789 +10,069 0.03% 854,704
2013-05-20 2013-05-15 11.423 61,720 -1,864 0.03% 705,034
2013-05-13 2013-05-09 10.297 63,584 +1,864 0.03% 654,717
2013-03-07 2013-03-05 10.940 61,720 -4,972 0.03% 675,244
2013-03-04 2013-02-28 11.745 66,692 +1,865 0.03% 783,290
2013-02-28 2013-02-26 11.262 64,827 -1,865 0.03% 730,096
2013-02-27 2013-02-25 11.745 66,692 -8,080 0.03% 783,290
2013-02-26 2013-02-22 11.745 74,772 +8,080 0.03% 878,189
2013-02-25 2013-02-21 11.745 66,692 -2,610 0.03% 783,290
2013-02-21 2013-02-19 11.906 69,302 +4,350 0.03% 825,094
2013-02-18 2013-02-14 11.906 64,952 -6,215 0.03% 773,304
2013-02-14 2013-02-07 11.262 71,167 -2,113 0.03% 801,499
2013-02-08 2013-02-06 11.906 73,280 +1,243 0.03% 872,455
2013-02-04 2013-01-31 12.067 72,037 +3,232 0.03% 869,246
2013-02-01 2013-01-30 12.067 68,805 +5,096 0.03% 830,247
2013-01-30 2013-01-28 12.871 63,709 -23,245 0.03% 820,006
2013-01-29 2013-01-25 12.549 86,954 +9,323 0.04% 1,091,215
2013-01-28 2013-01-24 13.032 77,631 +3,978 0.04% 1,011,687
2013-01-25 2013-01-23 13.515 73,653 -39,779 0.03% 995,396
2013-01-24 2013-01-22 12.871 113,432 +48,480 0.05% 1,459,996
2013-01-17 2013-01-15 11.906 64,952 -6,215 0.03% 773,304
2013-01-10 2013-01-08 12.228 71,167 +3,108 0.03% 870,198
2013-01-09 2013-01-07 12.388 68,059 -11,188 0.03% 843,145
2013-01-07 2013-01-03 11.745 79,247 +6,837 0.04% 930,747
2012-12-17 2012-12-13 10.780 72,410 +3,108 0.03% 780,548
2012-12-14 2012-12-12 11.101 69,302 -3,108 0.03% 769,345
2012-12-12 2012-12-10 11.423 72,410 +6,215 0.03% 827,147
2012-12-07 2012-12-05 10.940 66,195 +1,243 0.03% 724,203
2012-12-05 2012-12-03 10.136 64,952 -12,431 0.03% 658,353
2012-12-04 2012-11-30 10.297 77,383 -13,052 0.04% 796,804
2012-12-03 2012-11-29 9.814 90,435 +21,133 0.04% 887,549
2012-11-30 2012-11-28 9.492 69,302 -3,730 0.03% 657,845
2012-11-28 2012-11-26 9.814 73,032 -6,215 0.03% 716,752
2012-11-27 2012-11-23 9.653 79,247 +6,215 0.04% 764,998
2012-11-22 2012-11-20 9.332 73,032 -6,837 0.03% 681,502
2012-11-20 2012-11-16 9.332 79,869 +3,729 0.04% 745,302
2012-11-19 2012-11-15 9.492 76,140 -3,729 0.03% 722,755
2012-11-16 2012-11-14 9.653 79,869 +6,837 0.04% 771,002
2012-11-13 2012-11-09 9.653 73,032 +3,730 0.03% 705,002
2012-11-12 2012-11-08 9.814 69,302 +5,593 0.03% 680,145
2012-11-09 2012-11-07 10.136 63,709 +3,730 0.03% 645,754
2012-11-08 2012-11-06 10.297 59,979 -12,431 0.03% 617,597
2012-11-07 2012-11-05 9.975 72,410 +12,431 0.03% 722,298
2012-10-31 2012-10-29 9.332 59,979 -5,594 0.03% 559,697
2012-10-29 2012-10-25 9.814 65,573 +2,486 0.03% 643,548
2012-10-26 2012-10-24 9.653 63,087 +3,108 0.03% 609,000
2012-10-19 2012-10-17 9.332 59,979 -12,431 0.03% 559,697
2012-10-18 2012-10-16 9.332 72,410 +12,431 0.03% 675,698
2012-10-09 2012-10-05 9.171 59,979 -622 0.03% 550,047
2012-09-20 2012-09-18 8.044 60,601 -1,243 0.03% 487,501
2012-09-11 2012-09-07 8.044 61,844 +1,865 0.03% 497,501
2012-09-06 2012-09-04 7.964 59,979 -1,243 0.03% 477,673
2012-09-05 2012-09-03 8.044 61,222 +1,243 0.03% 492,497
2012-06-06 2012-06-04 7.642 59,979 -4,351 0.03% 458,373
2012-05-30 2012-05-28 7.884 64,330 +4,351 0.03% 507,149
2012-05-17 2012-05-15 8.688 59,979 -1,243 0.03% 521,098
2012-05-15 2012-05-11 8.849 61,222 -9,945 0.03% 541,747
2012-05-09 2012-05-07 9.332 71,167 -43,508 0.03% 664,099
2012-05-08 2012-05-04 9.492 114,675 +43,508 0.05% 1,088,546
2012-05-07 2012-05-03 9.975 71,167 +4,972 0.03% 709,899
2012-05-04 2012-05-02 9.975 66,195 +6,216 0.03% 660,302
2012-03-08 2012-03-06 10.940 59,979 -2,486 0.03% 656,197
2012-03-07 2012-03-05 11.262 62,465 +1,864 0.03% 703,495
2012-02-28 2012-02-24 12.228 60,601 +2,486 0.03% 741,002
2012-02-27 2012-02-23 12.067 58,115 -4,350 0.03% 701,254
2012-02-22 2012-02-20 11.262 62,465 +4,350 0.03% 703,495
2012-02-13 2012-02-09 11.584 58,115 +1,243 0.03% 673,204
2012-02-10 2012-02-08 11.262 56,872 -3,729 0.03% 640,505
2011-11-24 2011-11-22 8.849 60,601 +3,729 0.03% 536,252
2011-10-17 2011-10-13 9.332 56,872 -9,944 0.03% 530,704
2011-10-14 2011-10-12 8.688 66,816 +3,729 0.03% 580,497
2011-10-11 2011-10-07 8.527 63,087 +6,215 0.03% 537,950
2011-09-14 2011-09-09 10.297 56,872 -1,398 0.03% 585,605
2011-08-04 2011-08-02 11.906 58,270 -1,865 0.03% 693,750
2011-07-26 2011-07-22 12.549 60,135 -621 0.03% 754,654
2011-07-25 2011-07-21 12.388 60,756 +1,864 0.03% 752,672
2011-05-27 2011-05-25 12.871 58,892 -1,864 0.03% 758,005
2011-05-13 2011-05-11 13.836 60,756 +1,864 0.03% 840,647
2011-05-05 2011-05-03 12.871 58,892 -621 0.03% 758,005
2011-04-07 2011-04-04 14.963 59,513 +3,108 0.03% 890,473
2011-02-21 2011-02-17 17.215 56,405 -125 0.03% 971,018
2010-11-16 2010-11-12 18.663 56,530 -621 0.03% 1,055,026
2010-11-12 2010-11-10 18.824 57,151 -4,973 0.03% 1,075,810
2010-11-11 2010-11-09 19.307 62,124 +622 0.03% 1,199,407
2010-11-10 2010-11-08 18.985 61,502 -1,367 0.03% 1,167,609
2010-11-09 2010-11-05 18.663 62,869 +4,972 0.03% 1,173,331
2010-11-02 2010-10-29 18.180 57,897 +1,367 0.03% 1,052,593
2010-10-21 2010-10-19 19.146 56,530 +2,486 0.03% 1,082,311
2010-10-18 2010-10-14 19.307 54,044 -3,232 0.02% 1,043,409
2010-10-15 2010-10-13 19.307 57,276 +5,097 0.03% 1,105,809
2010-10-04 2010-09-29 19.628 52,179 -1,865 0.02% 1,024,193
2010-09-24 2010-09-21 19.307 54,044 -621 0.02% 1,043,409
2010-09-22 2010-09-20 19.146 54,665 +1,865 0.02% 1,046,604
2010-09-08 2010-09-06 19.146 52,800 -6,216 0.02% 1,010,897
2010-08-16 2010-08-12 18.985 59,016 -6,215 0.03% 1,120,412
2010-08-04 2010-08-02 19.468 65,231 -6,682 0.03% 1,269,888
2010-08-03 2010-07-30 19.307 71,913 -3,108 0.03% 1,388,400
2010-08-02 2010-07-29 19.307 75,021 -3,107 0.03% 1,448,405
2010-07-30 2010-07-28 19.146 78,128 -1,865 0.04% 1,495,821
2010-07-27 2010-07-23 18.824 79,993 +621 0.04% 1,505,788
2010-07-16 2010-07-14 18.341 79,372 +622 0.04% 1,455,788
2010-06-29 2010-06-25 18.502 78,750 -622 0.04% 1,457,050
2010-06-24 2010-06-22 19.146 79,372 +3,108 0.04% 1,519,639
2010-06-23 2010-06-21 18.824 76,264 +2,486 0.03% 1,435,594
2010-05-24 2010-05-19 17.850 73,778 -2,030 0.03% 1,316,941
2010-05-14 2010-05-12 18.163 75,808 +638 0.03% 1,376,916
2010-05-12 2010-05-10 18.320 75,170 +3,194 0.03% 1,377,098
2010-05-10 2010-05-06 17.850 71,976 -8,941 0.03% 1,284,775
2010-05-03 2010-04-29 19.259 80,917 +12,773 0.04% 1,558,402
2010-04-27 2010-04-23 19.416 68,144 -1,278 0.03% 1,323,073
2010-04-21 2010-04-19 19.729 69,422 -23,630 0.03% 1,369,627
2010-04-16 2010-04-14 22.234 93,052 -1,277 0.04% 2,068,943
2010-04-14 2010-04-12 22.547 94,329 -1,405 0.04% 2,126,876
2010-04-13 2010-04-09 22.391 95,734 -1,661 0.04% 2,143,566
2010-04-12 2010-04-08 22.234 97,395 +5,620 0.04% 2,165,507
2010-04-09 2010-04-07 22.391 91,775 -6,386 0.04% 2,054,920
2010-04-08 2010-04-01 21.295 98,161 +10,985 0.04% 2,090,318
2010-03-25 2010-03-23 20.199 87,176 +19,798 0.04% 1,760,845
2010-03-23 2010-03-19 20.512 67,378 -3,832 0.03% 1,382,051
2010-03-15 2010-03-11 20.512 71,210 -4,470 0.03% 1,460,652
2010-03-12 2010-03-10 20.668 75,680 -1,278 0.03% 1,564,190
2010-03-11 2010-03-09 20.668 76,958 +2,555 0.03% 1,590,605
2010-03-10 2010-03-08 20.825 74,403 +3,832 0.03% 1,549,447
2010-03-08 2010-03-04 20.668 70,571 -1,278 0.03% 1,458,595
2010-03-03 2010-03-01 20.982 71,849 +6,387 0.03% 1,507,509
2010-02-08 2010-02-04 20.825 65,462 -20,437 0.03% 1,363,250
2010-02-05 2010-02-03 21.138 85,899 +19,160 0.04% 1,815,751
2010-02-03 2010-02-01 20.668 66,739 +1,277 0.03% 1,379,393
2010-01-22 2010-01-20 21.921 65,462 -1,277 0.03% 1,435,000
2010-01-19 2010-01-15 23.017 66,739 -26,824 0.03% 1,536,143
2010-01-18 2010-01-14 22.078 93,563 +26,185 0.04% 2,065,655
2010-01-14 2010-01-12 24.113 67,378 -1,277 0.03% 1,624,701
2010-01-13 2010-01-11 23.643 68,655 +1,277 0.03% 1,623,243
2010-01-12 2010-01-08 23.643 67,378 -4,471 0.03% 1,593,051
2010-01-11 2010-01-07 23.330 71,849 +2,555 0.03% 1,676,261
2010-01-08 2010-01-06 22.704 69,294 +1,916 0.03% 1,573,252
2010-01-06 2010-01-04 23.643 67,378 -6,387 0.03% 1,593,051
2010-01-05 2009-12-31 23.174 73,765 +6,387 0.03% 1,709,411
2009-12-29 2009-12-24 22.704 67,378 +639 0.03% 1,529,751
2009-12-28 2009-12-22 23.017 66,739 -38,320 0.03% 1,536,143
2009-12-23 2009-12-21 21.608 105,059 +38,320 0.05% 2,270,110
2009-12-21 2009-12-17 23.487 66,739 -3,832 0.03% 1,567,493
2009-12-18 2009-12-16 24.270 70,571 +1,277 0.03% 1,712,744
2009-12-17 2009-12-15 25.053 69,294 -14,689 0.03% 1,736,002
2009-12-16 2009-12-14 26.305 83,983 +6,387 0.04% 2,209,201
2009-12-15 2009-12-11 26.149 77,596 -1,405 0.03% 2,029,039
2009-12-09 2009-12-07 25.836 79,001 +7,791 0.03% 2,041,038
2009-12-08 2009-12-04 25.522 71,210 -14,050 0.03% 1,817,453
2009-12-07 2009-12-03 25.209 85,260 +5,109 0.04% 2,149,343
2009-12-04 2009-12-02 24.113 80,151 +3,065 0.04% 1,932,699
2009-12-03 2009-12-01 24.270 77,086 +384 0.03% 1,870,862
2009-12-02 2009-11-30 23.017 76,702 +1,277 0.03% 1,765,463
2009-12-01 2009-11-27 22.234 75,425 -45,983 0.03% 1,677,020
2009-11-30 2009-11-26 23.174 121,408 +44,706 0.05% 2,813,478
2009-11-27 2009-11-25 22.547 76,702 -1,022 0.03% 1,729,433
2009-11-26 2009-11-24 22.391 77,724 +3,832 0.03% 1,740,306
2009-11-25 2009-11-23 22.861 73,892 +1,277 0.03% 1,689,215
2009-11-24 2009-11-20 22.861 72,615 -255 0.03% 1,660,022
2009-11-23 2009-11-19 23.487 72,870 +1,277 0.03% 1,711,491
2009-11-20 2009-11-18 23.330 71,593 -3,832 0.03% 1,670,288
2009-11-19 2009-11-17 22.861 75,425 +1,916 0.03% 1,724,260
2009-11-18 2009-11-16 22.861 73,509 +1,916 0.03% 1,680,459
2009-11-17 2009-11-13 23.174 71,593 -1,022 0.03% 1,659,078
2009-11-16 2009-11-12 22.704 72,615 -639 0.03% 1,648,652
2009-11-12 2009-11-10 23.330 73,254 -1,277 0.03% 1,709,040
2009-11-06 2009-11-04 23.800 74,531 -639 0.03% 1,773,843
2009-11-05 2009-11-03 23.643 75,170 -6,386 0.03% 1,777,281
2009-11-03 2009-10-30 23.643 81,556 +2,555 0.04% 1,928,268
2009-10-30 2009-10-28 23.800 79,001 -1,278 0.03% 1,880,229
2009-10-29 2009-10-27 24.896 80,279 +1,278 0.04% 1,998,636
2009-10-28 2009-10-23 26.305 79,001 +5,109 0.03% 2,078,148
2009-10-27 2009-10-22 26.462 73,892 +4,470 0.03% 1,955,324
2009-10-23 2009-10-21 27.245 69,422 -3,193 0.03% 1,891,389
2009-10-22 2009-10-20 24.896 72,615 +5,109 0.03% 1,807,832
2009-10-21 2009-10-19 25.992 67,506 -3,193 0.03% 1,754,628
2009-10-20 2009-10-16 24.270 70,699 -3,832 0.03% 1,715,851
2009-10-19 2009-10-15 25.679 74,531 +1,405 0.03% 1,913,883
2009-10-16 2009-10-14 26.462 73,126 +1,916 0.03% 1,935,054
2009-10-15 2009-10-13 26.305 71,210 +6,387 0.03% 1,873,203
2009-10-14 2009-10-12 26.462 64,823 +6,003 0.03% 1,715,341
2009-10-09 2009-10-07 31.942 58,820 -6,387 0.03% 1,878,840
2009-10-08 2009-10-06 30.690 65,207 -19,159 0.03% 2,001,174
2009-10-07 2009-10-05 29.907 84,366 -19,179 0.04% 2,523,105
2009-10-06 2009-10-02 30.220 103,545 +14,689 0.05% 3,129,111
2009-10-05 2009-09-30 30.533 88,856 -1,916 0.04% 2,713,038
2009-10-02 2009-09-29 30.376 90,772 -19,159 0.04% 2,757,326
2009-09-30 2009-09-28 30.376 109,931 +22,352 0.05% 3,339,308
2009-09-29 2009-09-25 30.220 87,579 -3,193 0.04% 2,646,621
2009-09-28 2009-09-24 28.811 90,772 -47,899 0.04% 2,615,196
2009-09-25 2009-09-23 29.750 138,671 +49,815 0.07% 4,125,473
2009-09-23 2009-09-21 29.124 88,856 +2,427 0.04% 2,587,821
2009-09-22 2009-09-18 30.063 86,429 +894 0.04% 2,598,336
2009-09-21 2009-09-17 29.750 85,535 -3,193 0.04% 2,544,673
2009-09-17 2009-09-15 27.871 88,728 -21,076 0.04% 2,472,949
2009-09-16 2009-09-14 28.184 109,804 +19,160 0.05% 3,094,747
2009-09-15 2009-09-11 28.341 90,644 -25,546 0.04% 2,568,929
2009-09-14 2009-09-10 27.401 116,190 +25,546 0.06% 3,183,767
2009-09-11 2009-09-09 25.992 90,644 -25,546 0.04% 2,356,035
2009-09-10 2009-09-08 26.618 116,190 +9,899 0.06% 3,092,803
2009-09-09 2009-09-07 26.149 106,291 +10,921 0.05% 2,779,377
2009-09-08 2009-09-04 25.522 95,370 +1,405 0.05% 2,434,075
2009-09-07 2009-09-03 24.113 93,965 -1,150 0.04% 2,265,799
2009-09-04 2009-09-02 22.861 95,115 +5,110 0.05% 2,174,385
2009-09-03 2009-09-01 23.643 90,005 -31,933 0.04% 2,128,032
2009-09-02 2009-08-31 22.234 121,938 -383 0.06% 2,711,202
2009-09-01 2009-08-28 23.330 122,321 +25,163 0.06% 2,853,789
2009-08-31 2009-08-27 24.426 97,158 +1,149 0.05% 2,373,218
2009-08-28 2009-08-26 24.426 96,009 -1,277 0.05% 2,345,152
2009-08-27 2009-08-25 24.113 97,286 -1,150 0.05% 2,345,879
2009-08-26 2009-08-24 23.800 98,436 +1,278 0.05% 2,342,783
2009-08-25 2009-08-21 22.234 97,158 -7,792 0.05% 2,160,237
2009-08-24 2009-08-20 21.608 104,950 -6,642 0.05% 2,267,755
2009-08-21 2009-08-19 19.729 111,592 -1,277 0.05% 2,201,599
2009-08-20 2009-08-18 18.790 112,869 -3,321 0.05% 2,120,755
2009-08-19 2009-08-17 17.693 116,190 +383 0.06% 2,055,804
2009-08-18 2009-08-14 18.790 115,807 -6,387 0.06% 2,175,958
2009-08-17 2009-08-13 18.007 122,194 +1,278 0.06% 2,200,302
2009-08-14 2009-08-12 18.007 120,916 +1,660 0.06% 2,177,289
2009-08-13 2009-08-11 18.476 119,256 -1,405 0.06% 2,203,417
2009-08-12 2009-08-10 18.633 120,661 +1,022 0.06% 2,248,270
2009-08-11 2009-08-07 18.163 119,639 -1,533 0.06% 2,173,028
2009-08-10 2009-08-06 18.790 121,172 -1,277 0.06% 2,276,764
2009-08-06 2009-08-04 19.886 122,449 -2,044 0.06% 2,434,969
2009-07-31 2009-07-29 19.416 124,493 +1,278 0.06% 2,417,136
2009-07-30 2009-07-28 20.668 123,215 +5,109 0.06% 2,546,666
2009-07-27 2009-07-23 19.886 118,106 +638 0.06% 2,348,606
2009-07-22 2009-07-20 19.259 117,468 -127 0.06% 2,262,347
2009-07-17 2009-07-15 19.729 117,595 -1,278 0.06% 2,320,032
2009-07-16 2009-07-14 19.416 118,873 +3,960 0.06% 2,308,019
2009-07-10 2009-07-08 19.729 114,913 -1,277 0.05% 2,267,119
2009-07-09 2009-07-07 19.572 116,190 +1,405 0.06% 2,274,120
2009-07-08 2009-07-06 20.668 114,785 -1,916 0.05% 2,372,431
2009-07-07 2009-07-03 19.259 116,701 -1,916 0.06% 2,247,575
2009-07-03 2009-06-30 19.259 118,617 -1,788 0.06% 2,284,476
2009-06-30 2009-06-26 18.476 120,405 -12,135 0.06% 2,224,647
2009-06-29 2009-06-25 17.693 132,540 -3,832 0.06% 2,345,092
2009-06-26 2009-06-24 16.128 136,372 +1,916 0.06% 2,199,363
2009-06-24 2009-06-22 16.597 134,456 +6,387 0.06% 2,231,622
2009-06-23 2009-06-19 16.754 128,069 -1,916 0.06% 2,145,667
2009-06-22 2009-06-18 16.754 129,985 +638 0.06% 2,177,768
2009-06-19 2009-06-17 16.911 129,347 -638 0.06% 2,187,332
2009-06-18 2009-06-16 16.128 129,985 +638 0.06% 2,096,356
2009-06-16 2009-06-12 16.754 129,347 -2,554 0.06% 2,167,079
2009-06-15 2009-06-11 16.597 131,901 +638 0.06% 2,189,215
2009-06-12 2009-06-10 16.597 131,263 +6,132 0.06% 2,178,626
2009-06-11 2009-06-09 17.224 125,131 -8,303 0.06% 2,155,223
2009-06-10 2009-06-08 17.850 133,434 +3,193 0.06% 2,381,803
2009-06-09 2009-06-05 18.007 130,241 -255 0.06% 2,345,201
2009-06-08 2009-06-04 17.693 130,496 -10,219 0.06% 2,308,927
2009-06-05 2009-06-03 17.693 140,715 +3,705 0.07% 2,489,736
2009-06-04 2009-06-02 17.067 137,010 -4,982 0.07% 2,338,370
2009-06-03 2009-06-01 17.380 141,992 +5,237 0.07% 2,467,865
2009-06-02 2009-05-29 16.284 136,755 -5,620 0.07% 2,226,953
2009-05-29 2009-05-26 15.971 142,375 -3,577 0.07% 2,273,885
2009-05-27 2009-05-25 15.658 145,952 +11,113 0.07% 2,285,307
2009-05-26 2009-05-22 15.501 134,839 -766 0.06% 2,090,187
2009-05-25 2009-05-21 15.348 135,605 -4,043 0.06% 2,081,249
2009-05-22 2009-05-20 15.655 139,648 -391 0.07% 2,186,167
2009-05-21 2009-05-19 15.808 140,039 -15,246 0.07% 2,213,781
2009-05-20 2009-05-18 16.115 155,285 -24,499 0.07% 2,502,460
2009-05-19 2009-05-15 15.348 179,784 +23,977 0.08% 2,759,303
2009-05-18 2009-05-14 14.274 155,807 +9,774 0.07% 2,223,915
2009-05-15 2009-05-13 13.967 146,033 +6,515 0.07% 2,039,580
2009-05-12 2009-05-08 13.353 139,518 -4,561 0.07% 1,862,936
2009-05-11 2009-05-07 13.046 144,079 -1,172 0.07% 1,879,611
2009-05-08 2009-05-06 13.199 145,251 +2,606 0.07% 1,917,193
2009-05-07 2009-05-05 12.278 142,645 -3,909 0.07% 1,751,438
2009-05-06 2009-05-04 11.050 146,554 -4,561 0.07% 1,619,491
2009-05-05 2009-04-30 9.976 151,115 -1,303 0.07% 1,507,542
2009-05-04 2009-04-29 9.669 152,418 +7,818 0.07% 1,473,755
2009-04-30 2009-04-28 9.209 144,600 -1,629 0.07% 1,331,582
2009-04-20 2009-04-16 10.130 146,229 -10,425 0.07% 1,481,241
2009-04-17 2009-04-15 10.437 156,654 +3,910 0.07% 1,634,928
2009-04-16 2009-04-14 10.283 152,744 -1,303 0.07% 1,570,679
2009-04-15 2009-04-09 9.976 154,047 +8,470 0.07% 1,536,792
2009-04-14 2009-04-08 9.669 145,577 -5,213 0.07% 1,407,608
2009-04-09 2009-04-07 10.283 150,790 -651 0.07% 1,550,585
2009-04-08 2009-04-06 10.283 151,441 -521 0.07% 1,557,280
2009-04-07 2009-04-03 9.976 151,962 -5,864 0.07% 1,515,991
2009-04-06 2009-04-02 9.516 157,826 -4,040 0.07% 1,501,822
2009-04-03 2009-04-01 8.441 161,866 -31,926 0.08% 1,366,365
2009-04-02 2009-03-31 7.981 193,792 +602 0.09% 1,546,634
2009-04-01 2009-03-30 7.827 193,190 +21,551 0.09% 1,512,179
2009-03-31 2009-03-27 8.595 171,639 -30,233 0.08% 1,475,205
2009-03-30 2009-03-26 7.827 201,872 -3,648 0.09% 1,580,137
2009-03-27 2009-03-25 7.674 205,520 +35,835 0.10% 1,577,148
2009-03-26 2009-03-24 7.597 169,685 -39,093 0.08% 1,289,131
2009-03-25 2009-03-23 7.290 208,778 +6,646 0.10% 1,522,042
2009-03-23 2009-03-19 7.214 202,132 -6,516 0.09% 1,458,080
2009-03-20 2009-03-18 7.214 208,648 +13,031 0.10% 1,505,083
2009-03-19 2009-03-17 7.137 195,617 -14,334 0.09% 1,396,072
2009-03-18 2009-03-16 6.753 209,951 +14,334 0.10% 1,417,813
2009-03-16 2009-03-12 6.523 195,617 +131 0.09% 1,275,980
2009-03-12 2009-03-10 6.676 195,486 +13,031 0.09% 1,305,128
2009-03-09 2009-03-05 6.753 182,455 -1,303 0.09% 1,232,131
2009-03-06 2009-03-04 7.214 183,758 -6,516 0.09% 1,325,539
2009-03-04 2009-03-02 6.907 190,274 +10,425 0.09% 1,314,136
2009-03-03 2009-02-27 7.060 179,849 -19,547 0.08% 1,269,738
2009-03-02 2009-02-26 7.290 199,396 +2,476 0.09% 1,453,645
2009-02-27 2009-02-25 7.520 196,920 -6,515 0.09% 1,480,929
2009-02-26 2009-02-24 7.597 203,435 -6,516 0.10% 1,545,536
2009-02-25 2009-02-23 7.674 209,951 -31,405 0.10% 1,611,151
2009-02-24 2009-02-20 7.827 241,356 -19,547 0.11% 1,889,194
2009-02-20 2009-02-18 7.981 260,903 +3,258 0.12% 2,082,240
2009-02-12 2009-02-10 8.441 257,645 -3,909 0.12% 2,174,867
2009-02-11 2009-02-09 8.441 261,554 +4,561 0.12% 2,207,864
2009-02-10 2009-02-06 8.595 256,993 -3,258 0.12% 2,208,806
2009-02-09 2009-02-05 8.288 260,251 -24,108 0.12% 2,156,922
2009-02-06 2009-02-04 7.981 284,359 +5,213 0.13% 2,269,440
2009-02-05 2009-02-03 7.981 279,146 +6,646 0.13% 2,227,835
2009-02-04 2009-02-02 7.981 272,500 +1,303 0.13% 2,174,794
2009-02-03 2009-01-30 7.981 271,197 +8,731 0.13% 2,164,395
2009-01-29 2009-01-22 8.134 262,466 +11,728 0.12% 2,134,997
2009-01-23 2009-01-21 8.288 250,738 -2,085 0.12% 2,078,080
2009-01-21 2009-01-19 7.981 252,823 -13,031 0.12% 2,017,754
2009-01-20 2009-01-16 8.134 265,854 +3,909 0.12% 2,162,556
2009-01-19 2009-01-15 8.441 261,945 +4,822 0.12% 2,211,165
2009-01-16 2009-01-14 8.748 257,123 +6,645 0.12% 2,249,387
2009-01-15 2009-01-13 8.748 250,478 -651 0.12% 2,191,254
2009-01-14 2009-01-12 9.055 251,129 +46,391 0.12% 2,274,035
2009-01-13 2009-01-09 9.669 204,738 +26,062 0.10% 1,979,645
2009-01-12 2009-01-08 9.516 178,676 +34,207 0.08% 1,700,224
2009-01-09 2009-01-07 9.976 144,469 +6,515 0.07% 1,441,240
2009-01-06 2009-01-02 9.823 137,954 -651 0.06% 1,355,073
2009-01-05 2008-12-31 9.669 138,605 +651 0.06% 1,340,194
2009-01-02 2008-12-29 9.516 137,954 -1,955 0.06% 1,312,727
2008-12-30 2008-12-24 9.516 139,909 +1,955 0.07% 1,331,330
2008-12-23 2008-12-19 10.897 137,954 -8,470 0.06% 1,503,284
2008-12-22 2008-12-18 9.362 146,424 +1,303 0.07% 1,370,852
2008-12-19 2008-12-17 8.595 145,121 -13,683 0.07% 1,247,288
2008-12-18 2008-12-16 8.288 158,804 +3,910 0.07% 1,316,144
2008-12-16 2008-12-12 8.134 154,894 -6,516 0.07% 1,259,966
2008-12-15 2008-12-11 8.748 161,410 +6,516 0.08% 1,412,062
2008-12-12 2008-12-10 8.441 154,894 +6,515 0.07% 1,307,512
2008-12-11 2008-12-09 8.441 148,379 +6,516 0.07% 1,252,517
2008-12-10 2008-12-08 8.902 141,863 -7,819 0.07% 1,262,832
2008-12-09 2008-12-05 7.981 149,682 +3,909 0.07% 1,194,597
2008-12-08 2008-12-04 7.367 145,773 -2,606 0.07% 1,073,907
2008-12-05 2008-12-03 7.444 148,379 -6,515 0.07% 1,104,492
2008-12-04 2008-12-02 6.830 154,894 -13,031 0.07% 1,057,896
2008-12-01 2008-11-27 6.600 167,925 +25,280 0.08% 1,108,236
2008-11-19 2008-11-17 6.983 142,645 -14,986 0.07% 996,131
2008-11-17 2008-11-13 6.907 157,631 -3,258 0.07% 1,088,686
2008-11-13 2008-11-11 7.137 160,889 -16,289 0.08% 1,148,227
2008-11-12 2008-11-10 7.290 177,178 -3,257 0.08% 1,291,671
2008-11-11 2008-11-07 6.907 180,435 +37,790 0.08% 1,246,182
2008-11-10 2008-11-06 6.983 142,645 -1,303 0.07% 996,131
2008-11-07 2008-11-05 7.597 143,948 -16,419 0.07% 1,093,602
2008-11-06 2008-11-04 7.214 160,367 -1,304 0.07% 1,156,808
2008-11-04 2008-10-31 6.753 161,671 +28,408 0.08% 1,091,775
2008-11-03 2008-10-30 6.753 133,263 -3,127 0.06% 899,934
2008-10-31 2008-10-29 6.139 136,390 +7,688 0.06% 837,319
2008-10-30 2008-10-28 6.062 128,702 -1,303 0.06% 780,245
2008-10-29 2008-10-27 6.139 130,005 -3,388 0.06% 798,120
2008-10-28 2008-10-24 7.674 133,393 -9,773 0.06% 1,023,650
2008-10-23 2008-10-21 8.288 143,166 -3,910 0.07% 1,186,539
2008-10-22 2008-10-20 8.441 147,076 +3,128 0.07% 1,241,518
2008-10-20 2008-10-16 8.441 143,948 -1,303 0.07% 1,215,113
2008-10-16 2008-10-14 9.362 145,251 +1,303 0.07% 1,359,870
2008-10-15 2008-10-13 8.748 143,948 +2,606 0.07% 1,259,299
2008-10-13 2008-10-09 9.669 141,342 -1,303 0.07% 1,366,659
2008-10-09 2008-10-06 10.744 142,645 -4,822 0.07% 1,532,509
2008-10-08 2008-10-03 11.204 147,467 -4,561 0.07% 1,652,213
2008-10-06 2008-10-02 11.204 152,028 +2,164 0.07% 1,703,314
2008-10-03 2008-09-30 10.909 149,864 -2,679 0.07% 1,634,883
2008-10-02 2008-09-29 10.909 152,543 -4,104 0.07% 1,664,108
2008-09-30 2008-09-26 11.646 156,647 +4,070 0.07% 1,824,344
2008-09-26 2008-09-24 11.057 152,577 -543 0.07% 1,686,972
2008-09-25 2008-09-23 11.204 153,120 -678 0.07% 1,715,549
2008-09-24 2008-09-22 11.499 153,798 +135 0.07% 1,768,491
2008-09-23 2008-09-19 11.794 153,663 +1,764 0.07% 1,812,245
2008-09-18 2008-09-16 11.646 151,899 +678 0.07% 1,769,048
2008-09-17 2008-09-12 12.973 151,221 +1,764 0.07% 1,961,789
2008-09-16 2008-09-11 13.120 149,457 -678 0.07% 1,960,938
2008-09-12 2008-09-10 14.742 150,135 -1,357 0.07% 2,213,296
2008-09-10 2008-09-08 14.595 151,492 -2,713 0.07% 2,210,968
2008-09-02 2008-08-29 15.479 154,205 -1,221 0.07% 2,386,961
2008-09-01 2008-08-28 15.184 155,426 +2,442 0.07% 2,360,035
2008-08-29 2008-08-27 14.889 152,984 -679 0.07% 2,277,849
2008-08-08 2008-08-05 15.627 153,663 -135 0.07% 2,401,225
2008-07-25 2008-07-23 16.364 153,798 -1,493 0.07% 2,516,699
2008-07-23 2008-07-21 16.216 155,291 +1,357 0.07% 2,518,237
2008-07-18 2008-07-16 15.774 153,934 -407 0.07% 2,428,152
2008-07-17 2008-07-15 15.627 154,341 +678 0.07% 2,411,819
2008-07-15 2008-07-11 16.511 153,663 +3,935 0.07% 2,537,143
2008-07-14 2008-07-10 16.069 149,728 -2,035 0.07% 2,405,953
2008-07-11 2008-07-09 15.921 151,763 -2,035 0.07% 2,416,280
2008-07-10 2008-07-08 14.889 153,798 -21,707 0.07% 2,289,969
2008-07-09 2008-07-07 15.627 175,505 +21,571 0.08% 2,742,540
2008-07-08 2008-07-04 15.184 153,934 +1,492 0.07% 2,337,380
2008-07-07 2008-07-03 15.921 152,442 +1,357 0.07% 2,427,091
2008-07-04 2008-07-02 16.069 151,085 +1,357 0.07% 2,427,758
2008-06-30 2008-06-26 17.838 149,728 +678 0.07% 2,670,829
2008-06-23 2008-06-19 18.428 149,050 -814 0.07% 2,746,627
2008-06-18 2008-06-16 18.575 149,864 +2,306 0.07% 2,783,720
2008-06-16 2008-06-12 18.428 147,558 -1,356 0.07% 2,719,133
2008-06-12 2008-06-10 19.017 148,914 -2,035 0.07% 2,831,932
2008-06-05 2008-06-03 20.491 150,949 -2,035 0.07% 3,093,162
2008-06-04 2008-06-02 20.491 152,984 +2,035 0.07% 3,134,862
2008-06-02 2008-05-29 20.786 150,949 -1,493 0.07% 3,137,668
2008-05-30 2008-05-28 19.754 152,442 +1,493 0.07% 3,011,390
2008-05-13 2008-05-08 20.123 150,949 -3,871 0.07% 3,037,530
2008-05-08 2008-05-06 20.698 154,820 +1,670 0.07% 3,204,437
2008-05-07 2008-05-05 21.129 153,150 -26,577 0.07% 3,235,911
2008-04-29 2008-04-25 19.692 179,727 -695 0.08% 3,539,127
2008-04-28 2008-04-24 19.979 180,422 +3,478 0.08% 3,604,678
2008-04-25 2008-04-23 19.260 176,944 -1,391 0.08% 3,408,026
2008-04-24 2008-04-22 18.973 178,335 -1,392 0.08% 3,383,551
2008-04-23 2008-04-21 18.686 179,727 -1,252 0.08% 3,358,296
2008-04-18 2008-04-16 18.398 180,979 +17,254 0.08% 3,329,664
2008-04-17 2008-04-15 18.398 163,725 -10,436 0.07% 3,012,224
2008-04-16 2008-04-14 17.967 174,161 +10,436 0.08% 3,129,127
2008-04-14 2008-04-10 18.111 163,725 -2,783 0.07% 2,965,158
2008-04-11 2008-04-09 17.679 166,508 -3,061 0.07% 2,943,760
2008-04-10 2008-04-08 17.679 169,569 +696 0.07% 2,997,877
2008-04-09 2008-04-07 18.111 168,873 +2,783 0.07% 3,058,391
2008-04-08 2008-04-03 19.117 166,090 -14,611 0.07% 3,175,100
2008-04-07 2008-04-02 17.823 180,701 +2,644 0.08% 3,220,657
2008-04-03 2008-04-01 17.679 178,057 -1,252 0.08% 3,147,940
2008-04-01 2008-03-28 15.955 179,309 +19,758 0.08% 2,860,799
2008-03-31 2008-03-27 16.098 159,551 +696 0.07% 2,568,501
2008-03-28 2008-03-26 15.667 158,855 -18,645 0.07% 2,488,798
2008-03-27 2008-03-25 15.667 177,500 +24,767 0.08% 2,780,911
2008-03-20 2008-03-18 15.380 152,733 -1,391 0.07% 2,348,978
2008-03-07 2008-03-05 18.542 154,124 -2,783 0.07% 2,857,737
2008-03-03 2008-02-28 18.829 156,907 -2,174 0.07% 2,954,445
2008-02-22 2008-02-20 19.260 159,081 -1,113 0.07% 3,063,976
2008-02-21 2008-02-19 19.548 160,194 -5,009 0.07% 3,131,464
2008-02-20 2008-02-18 19.404 165,203 +4,174 0.07% 3,205,634
2008-02-19 2008-02-15 19.835 161,029 +2,783 0.07% 3,194,077
2008-02-18 2008-02-14 20.410 158,246 +2,087 0.07% 3,229,857
2008-02-12 2008-02-06 18.398 156,159 +2,783 0.07% 2,873,024
2008-02-11 2008-02-04 19.548 153,376 -5,566 0.07% 2,998,186
2008-02-05 2008-02-01 18.398 158,942 +5,566 0.07% 2,924,226
2008-02-04 2008-01-31 17.679 153,376 -5,566 0.07% 2,711,595
2008-01-29 2008-01-25 18.686 158,942 +5,566 0.07% 2,969,917
2008-01-25 2008-01-23 17.392 153,376 -696 0.07% 2,667,504
2008-01-24 2008-01-22 16.961 154,072 -1,391 0.07% 2,613,172
2008-01-23 2008-01-21 19.692 155,463 -2,087 0.07% 3,061,328
2008-01-21 2008-01-17 20.123 157,550 -1,392 0.07% 3,170,361
2008-01-18 2008-01-16 20.985 158,942 +835 0.07% 3,335,445
2008-01-16 2008-01-14 22.998 158,107 +3,339 0.07% 3,636,079
2008-01-14 2008-01-10 24.004 154,768 +696 0.07% 3,715,009
2008-01-08 2008-01-04 24.435 154,072 -139 0.07% 3,764,739
2008-01-03 2007-12-31 25.010 154,211 -696 0.07% 3,856,797
2008-01-02 2007-12-27 26.303 154,907 -1,391 0.07% 4,074,594
2007-12-28 2007-12-24 25.729 156,298 +696 0.07% 4,021,320
2007-12-21 2007-12-19 24.004 155,602 -279 0.07% 3,735,028
2007-12-19 2007-12-17 23.716 155,881 -695 0.07% 3,696,914
2007-12-18 2007-12-14 24.866 156,576 +695 0.07% 3,893,440
2007-12-17 2007-12-13 25.010 155,881 +835 0.07% 3,898,564
2007-12-10 2007-12-06 28.747 155,046 -835 0.07% 4,457,104
2007-12-05 2007-12-03 27.310 155,881 -1,530 0.07% 4,257,053
2007-12-04 2007-11-30 27.310 157,411 -3,479 0.07% 4,298,836
2007-11-30 2007-11-28 25.154 160,890 -2,783 0.07% 4,046,964
2007-11-28 2007-11-26 25.441 163,673 +4,870 0.07% 4,164,017
2007-11-27 2007-11-23 25.441 158,803 +418 0.07% 4,040,119
2007-11-23 2007-11-21 27.022 158,385 -2,088 0.07% 4,279,905
2007-11-21 2007-11-19 28.028 160,473 -556 0.07% 4,497,786
2007-11-20 2007-11-16 28.603 161,029 +1,391 0.07% 4,605,952
2007-11-19 2007-11-15 29.753 159,638 -8,348 0.07% 4,749,729
2007-11-16 2007-11-14 30.184 167,986 +2,783 0.07% 5,070,545
2007-11-15 2007-11-13 28.172 165,203 -20,872 0.07% 4,654,106
2007-11-14 2007-11-12 28.316 186,075 +8,627 0.08% 5,268,858
2007-11-13 2007-11-09 31.478 177,448 +1,948 0.08% 5,585,698
2007-11-12 2007-11-08 31.622 175,500 -1,392 0.08% 5,549,605
2007-11-09 2007-11-07 32.628 176,892 +418 0.08% 5,771,601
2007-11-07 2007-11-05 32.628 176,474 -24,768 0.08% 5,757,962
2007-11-06 2007-11-02 31.622 201,242 -417 0.09% 6,363,610
2007-11-05 2007-11-01 32.772 201,659 +3,339 0.09% 6,608,679
2007-11-02 2007-10-31 33.307 198,320 +16,141 0.09% 6,605,438
2007-11-01 2007-10-30 33.179 182,179 -5,524 0.08% 6,044,493
2007-10-31 2007-10-29 32.538 187,703 -10,461 0.07% 6,107,545
2007-10-30 2007-10-26 31.770 198,164 +18,423 0.08% 6,295,616
2007-10-29 2007-10-25 32.026 179,741 -8,743 0.07% 5,756,373
2007-10-26 2007-10-24 31.514 188,484 -312 0.07% 5,939,794
2007-10-25 2007-10-23 32.282 188,796 -70,256 0.07% 6,094,739
2007-10-24 2007-10-22 31.514 259,052 +24,824 0.10% 8,163,640
2007-10-23 2007-10-18 31.514 234,228 -49,179 0.09% 7,381,348
2007-10-22 2007-10-17 30.745 283,407 +17,954 0.11% 8,713,319
2007-10-18 2007-10-16 29.336 265,453 +625 0.10% 7,787,264
2007-10-17 2007-10-15 30.489 264,828 -7,807 0.10% 8,074,258
2007-10-16 2007-10-12 31.001 272,635 +33,723 0.11% 8,451,986
2007-10-15 2007-10-11 31.898 238,912 -33,566 0.09% 7,620,774
2007-10-12 2007-10-10 31.257 272,478 +1,873 0.11% 8,516,929
2007-10-11 2007-10-09 32.154 270,605 -2,342 0.11% 8,701,043
2007-10-10 2007-10-08 31.257 272,947 -9,523 0.11% 8,531,589
2007-10-09 2007-10-05 31.770 282,470 -46,057 0.11% 8,973,994
2007-10-08 2007-10-04 30.745 328,527 +9,368 0.13% 10,100,528
2007-10-05 2007-10-03 31.642 319,159 +1,463 0.13% 10,098,708
2007-10-04 2007-10-02 32.538 317,696 -780 0.13% 10,337,303
2007-10-03 2007-09-28 31.898 318,476 -9,836 0.13% 10,158,693
2007-10-02 2007-09-27 33.179 328,312 -23,262 0.13% 10,893,020
2007-09-28 2007-09-25 31.898 351,574 +156 0.14% 11,214,447
2007-09-27 2007-09-24 30.759 351,418 -4,234 0.14% 10,809,133
2007-09-25 2007-09-21 31.898 355,652 +40,449 0.14% 11,344,527
2007-09-24 2007-09-20 31.898 315,203 +33,971 0.12% 10,054,291
2007-09-21 2007-09-19 32.784 281,232 +15,800 0.11% 9,219,876
2007-09-20 2007-09-18 31.898 265,432 +8,533 0.10% 8,466,704
2007-09-19 2007-09-17 33.543 256,899 -9,955 0.10% 8,617,253
2007-09-18 2007-09-14 33.543 266,854 +16,077 0.10% 8,951,178
2007-09-17 2007-09-13 35.062 250,777 -7,110 0.10% 8,792,817
2007-09-14 2007-09-12 33.290 257,887 +19,277 0.10% 8,585,108
2007-09-13 2007-09-11 33.543 238,610 -790 0.09% 8,003,779
2007-09-12 2007-09-10 34.050 239,400 +12,956 0.09% 8,151,490
2007-09-11 2007-09-07 36.075 226,444 -1,659 0.09% 8,168,950
2007-09-10 2007-09-06 33.543 228,103 -6,794 0.09% 7,651,339
2007-09-07 2007-09-05 31.012 234,897 -4,266 0.09% 7,284,574
2007-09-06 2007-09-04 30.759 239,163 +4,898 0.09% 7,356,324
2007-09-05 2007-09-03 31.392 234,265 -8,849 0.09% 7,353,933
2007-08-31 2007-08-29 28.100 243,114 -1,580 0.09% 6,831,617
2007-08-30 2007-08-28 28.607 244,694 -3,002 0.10% 6,999,908
2007-08-29 2007-08-27 29.746 247,696 +316 0.10% 7,367,963
2007-08-28 2007-08-24 28.733 247,380 -493 0.10% 7,108,059
2007-08-27 2007-08-23 27.594 247,873 -633 0.10% 6,839,846
2007-08-24 2007-08-22 25.695 248,506 -158 0.10% 6,385,479
2007-08-23 2007-08-21 25.189 248,664 +791 0.10% 6,263,637
2007-08-22 2007-08-20 25.695 247,873 -633 0.10% 6,369,214
2007-08-21 2007-08-17 24.050 248,506 -316 0.10% 5,976,557
2007-08-20 2007-08-16 25.063 248,822 +4,741 0.10% 6,236,121
2007-08-09 2007-08-07 29.873 244,081 -18,882 0.10% 7,291,327
2007-08-08 2007-08-06 30.252 262,963 +5,530 0.10% 7,955,237
2007-08-07 2007-08-03 31.898 257,433 -10,270 0.10% 8,211,554
2007-08-06 2007-08-02 31.265 267,703 -6,320 0.10% 8,369,717
2007-08-03 2007-08-01 27.594 274,023 +5,214 0.11% 7,561,433
2007-08-02 2007-07-31 28.100 268,809 -12,956 0.10% 7,553,659
2007-08-01 2007-07-30 26.328 281,765 +8,690 0.11% 7,418,412
2007-07-31 2007-07-27 26.328 273,075 -790 0.11% 7,189,619
2007-07-30 2007-07-26 27.721 273,865 -10,271 0.11% 7,591,738
2007-07-27 2007-07-25 28.100 284,136 -5,628 0.11% 7,984,355
2007-07-26 2007-07-24 28.480 289,764 +158 0.11% 8,252,538
2007-07-25 2007-07-23 28.860 289,606 +2,686 0.11% 8,358,012
2007-07-24 2007-07-20 29.240 286,920 -7,841 0.11% 8,389,448
2007-07-23 2007-07-19 26.202 294,761 -7,032 0.12% 7,723,265
2007-07-20 2007-07-18 26.202 301,793 -22,120 0.12% 7,907,516
2007-07-19 2007-07-17 26.961 323,913 -6,636 0.13% 8,733,103
2007-07-18 2007-07-16 25.442 330,549 -1,580 0.13% 8,409,932
2007-07-17 2007-07-13 24.936 332,129 +30,139 0.13% 8,281,969
2007-07-16 2007-07-12 24.809 301,990 -15,800 0.12% 7,492,197
2007-07-13 2007-07-11 24.936 317,790 -9,797 0.12% 7,924,412
2007-07-12 2007-07-10 24.936 327,587 +237 0.13% 8,168,710
2007-07-11 2007-07-09 24.936 327,350 -23,542 0.13% 8,162,800
2007-07-10 2007-07-06 24.936 350,892 -1,205 0.14% 8,749,843
2007-07-09 2007-07-05 24.809 352,097 -3,753 0.14% 8,735,323
2007-07-06 2007-07-04 24.050 355,850 -20,856 0.14% 8,558,175
2007-07-05 2007-07-03 23.923 376,706 +15,800 0.15% 9,012,078
2007-07-04 2007-06-29 23.670 360,906 +6,320 0.14% 8,542,722
2007-07-03 2007-06-28 24.430 354,586 -12,640 0.14% 8,662,425
2007-06-29 2007-06-27 24.683 367,226 -2,370 0.14% 9,064,182
2007-06-28 2007-06-26 25.316 369,596 -27,848 0.14% 9,356,595
2007-06-27 2007-06-25 23.923 397,444 -23,701 0.16% 9,508,200
2007-06-26 2007-06-22 24.050 421,145 0.16% 10,128,516

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