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: PUBLIC FINANCIAL SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 12.650 993,042 +0 0.04% 12,561,981
2025-10-13 2025-10-09 12.790 993,042 +0 0.04% 12,701,007
2025-10-10 2025-10-08 12.220 993,042 +0 0.04% 12,134,973
2025-10-09 2025-10-06 12.230 993,042 +0 0.04% 12,144,904
2025-10-08 2025-10-03 12.140 993,042 +0 0.04% 12,055,530
2025-10-06 2025-10-02 12.210 993,042 +0 0.04% 12,125,043
2025-10-03 2025-09-30 12.100 993,042 +0 0.04% 12,015,808
2025-10-02 2025-09-29 11.820 993,042 +0 0.04% 11,737,756
2025-09-30 2025-09-26 11.760 993,042 +0 0.04% 11,678,174
2025-09-29 2025-09-25 11.700 993,042 +0 0.04% 11,618,591
2025-09-26 2025-09-24 11.850 993,042 +40,000 0.04% 11,767,548
2025-09-22 2025-09-18 12.160 953,042 +12,000 0.04% 11,588,991
2025-09-10 2025-09-08 12.170 941,042 +13,000 0.04% 11,452,481
2025-09-03 2025-09-01 13.029 928,042 +80,777 0.04% 12,091,613
2025-09-02 2025-08-29 13.256 847,265 +40,714 0.03% 11,231,445
2025-09-01 2025-08-28 13.308 806,551 -74,641 0.03% 10,733,338
2025-08-29 2025-08-27 13.235 881,192 +9,693 0.03% 11,663,005
2025-08-27 2025-08-25 13.411 871,499 +38,775 0.03% 11,687,550
2025-08-26 2025-08-22 13.720 832,724 +30,050 0.03% 11,425,257
2025-08-25 2025-08-21 13.947 802,674 -66,886 0.03% 11,195,130
2025-08-22 2025-08-20 13.060 869,560 +15,510 0.03% 11,356,552
2025-08-20 2025-08-18 12.596 854,050 +36,836 0.03% 10,757,521
2025-08-13 2025-08-11 13.215 817,214 +29,856 0.03% 10,799,364
2025-08-12 2025-08-08 13.205 787,358 +61,458 0.03% 10,396,699
2025-08-08 2025-08-06 12.885 725,900 +38,580 0.03% 9,353,033
2025-08-04 2025-07-31 12.524 687,320 +23,265 0.03% 8,607,775
2025-07-31 2025-07-29 12.916 664,055 +11,633 0.03% 8,576,728
2025-07-14 2025-07-10 12.895 652,422 +5,816 0.03% 8,413,019
2025-07-11 2025-07-09 12.668 646,606 +40,907 0.03% 8,191,272
2025-06-27 2025-06-25 12.813 605,699 -14,541 0.02% 7,760,536
2025-06-26 2025-06-24 12.462 620,240 +9,694 0.02% 7,729,296
2025-06-05 2025-06-03 11.616 610,546 -38,775 0.02% 7,092,021
2025-06-04 2025-06-02 11.389 649,321 -111,476 0.03% 7,395,061
2025-05-26 2025-05-22 11.740 760,797 -4,847 0.03% 8,931,498
2025-05-21 2025-05-19 11.471 765,644 +9,693 0.03% 8,783,041
2025-05-15 2025-05-13 11.616 755,951 +20,357 0.03% 8,781,026
2025-05-09 2025-05-07 11.368 735,594 +23,265 0.03% 8,362,440
2025-05-06 2025-04-30 11.018 712,329 +19,387 0.03% 7,848,111
2025-05-02 2025-04-29 10.997 692,942 +48,468 0.03% 7,620,217
2025-04-10 2025-04-08 10.584 644,474 +386 0.03% 6,821,282
2025-03-12 2025-03-10 12.359 644,088 -19,387 0.03% 7,960,040
2025-03-11 2025-03-07 12.090 663,475 +19,387 0.03% 8,021,682
2025-03-06 2025-03-04 12.496 644,088 -969 0.03% 8,048,234
2025-03-05 2025-03-03 12.453 645,057 +21,852 0.03% 8,032,833
2025-02-24 2025-02-20 11.259 623,205 -1,875 0.03% 7,016,534
2025-01-03 2024-12-31 10.512 625,080 -938 0.03% 6,571,134
2024-12-05 2024-12-03 10.491 626,018 -2,439 0.03% 6,567,646
2024-11-28 2024-11-26 10.267 628,457 -2,814 0.03% 6,452,524
2024-11-20 2024-11-18 10.161 631,271 +938 0.03% 6,414,112
2024-11-18 2024-11-14 10.129 630,333 +1,876 0.03% 6,384,420
2024-11-14 2024-11-12 10.203 628,457 +2,814 0.03% 6,412,322
2024-11-01 2024-10-30 10.363 625,643 +2,814 0.03% 6,483,666
2024-10-14 2024-10-09 10.662 622,829 +426 0.03% 6,640,436
2024-10-09 2024-10-07 11.365 622,403 -5,627 0.03% 7,073,864
2024-10-08 2024-10-04 11.046 628,030 +5,627 0.03% 6,936,940
2024-09-04 2024-09-02 10.874 622,403 +19,490 0.03% 6,768,197
2024-06-28 2024-06-26 10.951 602,913 -1,636 0.03% 6,602,708
2024-05-06 2024-05-02 11.116 604,549 -7,813 0.03% 6,720,433
2024-04-08 2024-04-03 10.258 612,362 +211 0.03% 6,281,575
2024-04-02 2024-03-27 10.346 612,151 +909 0.03% 6,333,311
2024-03-06 2024-03-04 11.255 611,242 +11,125 0.03% 6,879,682
2024-02-21 2024-02-19 10.728 600,117 +3,389 0.03% 6,438,272
2023-12-07 2023-12-05 10.381 596,728 -1,784 0.03% 6,194,537
2023-11-15 2023-11-13 10.482 598,512 -2,676 0.03% 6,273,443
2023-11-14 2023-11-10 10.134 601,188 +2,676 0.03% 6,092,565
2023-10-31 2023-10-27 10.706 598,512 -4,460 0.03% 6,407,634
2023-10-27 2023-10-25 10.515 602,972 +4,460 0.03% 6,340,470
2023-10-05 2023-10-03 10.751 598,512 +383 0.03% 6,434,472
2023-09-07 2023-09-05 12.591 598,129 +19,791 0.03% 7,531,115
2023-07-14 2023-07-12 12.753 578,338 -5,175 0.03% 7,375,798
2023-05-30 2023-05-25 11.524 583,513 -2,588 0.03% 6,724,679
2023-05-08 2023-05-04 12.151 586,101 +2,588 0.03% 7,121,449
2023-04-03 2023-03-30 11.362 583,513 -36,965 0.03% 6,629,965
2023-03-29 2023-03-27 11.200 620,478 +15 0.03% 6,949,253
2023-03-03 2023-03-01 13.209 620,463 -63,186 0.03% 8,195,471
2023-03-02 2023-02-28 13.044 683,649 +10,358 0.03% 8,917,398
2023-02-21 2023-02-17 12.479 673,291 -8,494 0.03% 8,401,829
2023-02-07 2023-02-03 11.914 681,785 -3,398 0.03% 8,122,564
2023-01-18 2023-01-16 11.843 685,183 -56,573 0.03% 8,114,649
2022-12-30 2022-12-28 11.125 741,756 +118,802 0.03% 8,251,978
2022-12-15 2022-12-13 11.113 622,954 +356,003 0.03% 6,922,981
2022-10-06 2022-10-03 9.795 266,951 -11,042 0.01% 2,614,689
2022-09-30 2022-09-28 11.604 277,993 +15,028 0.01% 3,225,886
2022-09-29 2022-09-27 12.014 262,965 +1,451 0.01% 3,159,198
2022-09-14 2022-09-09 12.274 261,514 +2,417 0.01% 3,209,924
2022-09-13 2022-09-08 12.163 259,097 +4,029 0.01% 3,151,316
2022-09-02 2022-08-31 12.491 255,068 +4,160 0.01% 3,185,931
2022-08-25 2022-08-23 12.200 250,908 +4,755 0.01% 3,061,161
2022-08-08 2022-08-04 12.642 246,153 +952 0.01% 3,111,846
2022-07-28 2022-07-26 13.020 245,201 +3,963 0.01% 3,192,620
2022-07-18 2022-07-14 13.248 241,238 +951 0.01% 3,195,805
2022-07-15 2022-07-13 13.651 240,287 +3,170 0.01% 3,280,219
2022-06-13 2022-06-09 14.383 237,117 -476 0.01% 3,410,459
2022-06-10 2022-06-08 14.408 237,593 +476 0.01% 3,423,300
2022-06-09 2022-06-07 14.509 237,117 +5,865 0.01% 3,440,375
2022-05-24 2022-05-20 14.433 231,252 -158 0.01% 3,337,773
2022-05-23 2022-05-19 14.307 231,410 +158 0.01% 3,310,857
2022-05-05 2022-05-03 14.963 231,252 -317 0.01% 3,460,313
2022-05-04 2022-04-29 14.711 231,569 +317 0.01% 3,406,624
2022-04-07 2022-04-04 15.468 231,252 +1,011 0.01% 3,577,019
2022-04-04 2022-03-31 15.519 230,241 -476 0.01% 3,573,000
2022-04-01 2022-03-30 15.241 230,717 -792 0.01% 3,516,347
2022-03-31 2022-03-29 14.888 231,509 +317 0.01% 3,446,634
2022-03-30 2022-03-28 15.039 231,192 -634 0.01% 3,476,917
2022-03-28 2022-03-24 15.115 231,826 -317 0.01% 3,504,001
2022-03-24 2022-03-22 14.989 232,143 -476 0.01% 3,479,504
2022-03-23 2022-03-21 14.837 232,619 +317 0.01% 3,451,420
2022-03-22 2022-03-18 15.140 232,302 +476 0.01% 3,517,057
2022-03-14 2022-03-10 15.443 231,826 +317 0.01% 3,580,048
2022-03-10 2022-03-08 16.152 231,509 +6,699 0.01% 3,739,285
2022-03-08 2022-03-04 16.256 224,810 +7,856 0.01% 3,654,435
2022-03-07 2022-03-03 16.723 216,954 +308 0.01% 3,628,138
2022-03-03 2022-03-01 17.009 216,646 +3,851 0.01% 3,684,871
2022-03-01 2022-02-25 17.502 212,795 -4,621 0.01% 3,724,359
2022-02-28 2022-02-24 17.424 217,416 +4,621 0.01% 3,788,299
2022-02-25 2022-02-23 17.554 212,795 +308 0.01% 3,735,411
2022-02-24 2022-02-22 17.502 212,487 +308 0.01% 3,718,969
2022-02-23 2022-02-21 18.125 212,179 -308 0.01% 3,845,812
2022-02-21 2022-02-17 18.203 212,487 +308 0.01% 3,867,948
2022-01-24 2022-01-20 16.230 212,179 +3,851 0.01% 3,443,600
2022-01-10 2022-01-06 14.801 208,328 -4,313 0.01% 3,083,563
2021-12-21 2021-12-17 14.412 212,641 +1,540 0.01% 3,064,575
2021-11-17 2021-11-15 15.970 211,101 -770 0.01% 3,371,287
2021-11-12 2021-11-10 15.632 211,871 +462 0.01% 3,312,061
2021-11-03 2021-11-01 16.463 211,409 +1,849 0.01% 3,480,511
2021-10-11 2021-10-07 16.879 209,560 +1,386 0.01% 3,537,138
2021-10-04 2021-09-29 16.515 208,174 -7,680 0.01% 3,438,063
2021-09-24 2021-09-21 15.918 215,854 +7,702 0.01% 3,435,982
2021-09-21 2021-09-17 16.463 208,152 +770 0.01% 3,426,890
2021-09-17 2021-09-15 17.268 207,382 -154 0.01% 3,581,154
2021-09-15 2021-09-13 17.424 207,536 +4,467 0.01% 3,616,148
2021-09-14 2021-09-10 17.372 203,069 -57,149 0.01% 3,527,768
2021-09-13 2021-09-09 16.697 260,218 -40,820 0.01% 4,344,888
2021-09-10 2021-09-08 16.567 301,038 -56,070 0.01% 4,987,378
2021-09-06 2021-09-02 17.813 357,108 -2,773 0.02% 6,361,148
2021-09-03 2021-09-01 17.813 359,881 +84,430 0.02% 6,410,543
2021-09-01 2021-08-30 17.040 275,451 +1,050 0.01% 4,693,584
2021-08-30 2021-08-26 16.666 274,401 +75,002 0.01% 4,573,252
2021-08-25 2021-08-23 17.120 199,399 +10,500 0.01% 3,413,638
2021-08-23 2021-08-19 16.986 188,899 -917 0.01% 3,208,696
2021-08-20 2021-08-18 16.720 189,816 +7,501 0.01% 3,173,656
2021-07-28 2021-07-26 16.613 182,315 +300 0.01% 3,028,795
2021-07-26 2021-07-22 17.360 182,015 +15,000 0.01% 3,159,713
2021-07-16 2021-07-14 18.000 167,015 +750 0.01% 3,006,206
2021-07-08 2021-07-06 18.533 166,265 +7,500 0.01% 3,081,379
2021-07-07 2021-07-05 18.853 158,765 +3,000 0.01% 2,993,185
2021-07-06 2021-07-02 18.960 155,765 +15,000 0.01% 2,953,241
2021-07-05 2021-06-30 19.226 140,765 +2,701 0.01% 2,706,384
2021-06-23 2021-06-21 20.240 138,064 +1,500 0.01% 2,794,355
2021-06-22 2021-06-18 20.373 136,564 +2,250 0.01% 2,782,204
2021-06-02 2021-05-31 20.826 134,314 +1,500 0.01% 2,797,253
2021-05-28 2021-05-26 21.680 132,814 -750 0.01% 2,879,346
2021-05-05 2021-05-03 20.933 133,564 +750 0.01% 2,795,880
2021-04-16 2021-04-14 22.560 132,814 +750 0.01% 2,996,220
2021-04-15 2021-04-13 22.773 132,064 -750 0.01% 3,007,473
2021-04-09 2021-04-07 21.893 132,814 +10 0.01% 2,907,679
2021-03-23 2021-03-19 22.453 132,804 +750 0.01% 2,981,829
2021-03-12 2021-03-10 25.577 132,054 -150 0.01% 3,377,531
2021-03-11 2021-03-09 25.982 132,204 +935 0.01% 3,434,927
2021-03-09 2021-03-05 24.253 131,269 +740 0.01% 3,183,731
2021-03-08 2021-03-04 24.794 130,529 -740 0.01% 3,236,290
2021-03-01 2021-02-25 24.875 131,269 -2,222 0.01% 3,265,274
2021-02-26 2021-02-24 24.091 133,491 +2,222 0.01% 3,215,990
2021-02-19 2021-02-17 25.199 131,269 -741 0.01% 3,307,818
2021-02-17 2021-02-11 23.956 132,010 -740 0.01% 3,162,483
2021-02-03 2021-02-01 23.200 132,750 -3,703 0.01% 3,079,821
2021-01-27 2021-01-25 22.525 136,453 +3,703 0.01% 3,073,597
2021-01-11 2021-01-07 23.092 132,750 -741 0.01% 3,065,480
2020-12-09 2020-12-07 22.741 133,491 +741 0.01% 3,035,721
2020-11-13 2020-11-11 21.039 132,750 -3,703 0.01% 2,792,993
2020-11-02 2020-10-29 19.041 136,453 -1,629 0.01% 2,598,185
2020-10-29 2020-10-27 19.068 138,082 +1,926 0.01% 2,632,932
2020-10-28 2020-10-23 19.392 136,156 +1,629 0.01% 2,640,335
2020-10-23 2020-10-21 19.230 134,527 +1,777 0.01% 2,586,945
2020-10-20 2020-10-16 19.500 132,750 -4,443 0.01% 2,588,627
2020-10-14 2020-10-09 19.500 137,193 +4,443 0.01% 2,675,266
2020-10-07 2020-10-05 19.824 132,750 -3,703 0.01% 2,631,652
2020-10-06 2020-09-30 19.230 136,453 -444 0.01% 2,623,982
2020-09-30 2020-09-28 19.311 136,897 +7 0.01% 2,643,612
2020-09-28 2020-09-24 18.933 136,890 +5,628 0.01% 2,591,717
2020-09-25 2020-09-23 21.445 131,262 +296 0.01% 2,814,863
2020-09-21 2020-09-17 21.796 130,966 +7,554 0.01% 2,854,499
2020-09-15 2020-09-11 22.741 123,412 -741 0.01% 2,806,514
2020-09-09 2020-09-07 22.876 124,153 +741 0.01% 2,840,131
2020-09-04 2020-09-02 23.958 123,412 -10,353 0.01% 2,956,751
2020-09-03 2020-09-01 23.795 133,765 +1,218 0.01% 3,182,917
2020-08-28 2020-08-26 23.986 132,547 +734 0.01% 3,179,224
2020-08-14 2020-08-12 24.285 131,813 -7,357 0.01% 3,201,138
2020-08-13 2020-08-11 23.686 139,170 -7,337 0.01% 3,296,355
2020-08-12 2020-08-10 23.577 146,507 -7,338 0.01% 3,454,164
2020-08-11 2020-08-07 23.604 153,845 -3,669 0.01% 3,631,364
2020-08-03 2020-07-30 23.631 157,514 -734 0.01% 3,722,261
2020-07-30 2020-07-28 23.277 158,248 +1,028 0.01% 3,683,533
2020-07-24 2020-07-22 24.885 157,220 -7,338 0.01% 3,912,435
2020-07-23 2020-07-21 25.894 164,558 +7,338 0.01% 4,260,996
2020-07-07 2020-07-03 24.394 157,220 +440 0.01% 3,835,300
2020-06-15 2020-06-11 25.539 156,780 -2,055 0.01% 4,004,043
2020-06-09 2020-06-05 25.239 158,835 -880 0.01% 4,008,904
2020-06-05 2020-06-03 23.604 159,715 +2,054 0.01% 3,769,920
2020-06-04 2020-06-02 23.495 157,661 -11,740 0.01% 3,704,248
2020-06-01 2020-05-28 19.543 169,401 +1,614 0.01% 3,310,577
2020-05-26 2020-05-22 20.715 167,787 +734 0.01% 3,475,685
2020-04-29 2020-04-27 22.105 167,053 -734 0.01% 3,692,697
2020-04-24 2020-04-22 21.751 167,787 +2,202 0.01% 3,649,469
2020-04-17 2020-04-15 23.086 165,585 +733 0.01% 3,822,724
2020-04-16 2020-04-14 23.386 164,852 -733 0.01% 3,855,228
2020-04-14 2020-04-08 22.214 165,585 -734 0.01% 3,678,300
2020-04-09 2020-04-07 22.596 166,319 -1,468 0.01% 3,758,070
2020-04-03 2020-04-01 22.105 167,787 +2,202 0.01% 3,708,922
2020-04-02 2020-03-31 22.732 165,585 -1,468 0.01% 3,764,052
2020-04-01 2020-03-30 22.132 167,053 +1,492 0.01% 3,697,250
2020-03-31 2020-03-27 23.386 165,561 -2,201 0.01% 3,871,808
2020-03-27 2020-03-25 22.487 167,762 -587 0.01% 3,772,385
2020-03-23 2020-03-19 21.996 168,349 +1,320 0.01% 3,702,990
2020-03-20 2020-03-18 22.841 167,029 +1,468 0.01% 3,815,087
2020-03-19 2020-03-17 22.868 165,561 +1,467 0.01% 3,786,069
2020-03-11 2020-03-09 25.212 164,094 +734 0.01% 4,137,166
2020-03-09 2020-03-05 26.493 163,360 -8,512 0.01% 4,327,933
2020-03-06 2020-03-04 24.472 171,872 -4,402 0.01% 4,206,103
2020-03-05 2020-03-03 23.193 176,274 +3,505 0.01% 4,088,334
2020-02-28 2020-02-26 23.416 172,769 +7,192 0.01% 4,045,479
2020-02-24 2020-02-20 24.027 165,577 +7,623 0.01% 3,978,376
2020-02-14 2020-02-12 24.278 157,954 -3,308 0.01% 3,834,749
2020-02-10 2020-02-06 24.055 161,262 -1,438 0.01% 3,879,183
2020-01-31 2020-01-29 23.944 162,700 +1,438 0.01% 3,895,676
2020-01-23 2020-01-21 24.500 161,262 +1,439 0.01% 3,950,936
2020-01-21 2020-01-17 25.223 159,823 -1,439 0.01% 4,031,240
2019-12-30 2019-12-24 24.278 161,262 +3,596 0.01% 3,915,060
2019-12-20 2019-12-18 24.945 157,666 +7,192 0.01% 3,932,988
2019-12-16 2019-12-12 24.834 150,474 -3,165 0.01% 3,736,844
2019-12-03 2019-11-29 24.556 153,639 +1,439 0.01% 3,772,717
2019-12-02 2019-11-28 24.917 152,200 -1,439 0.01% 3,792,405
2019-11-25 2019-11-21 24.862 153,639 +720 0.01% 3,819,716
2019-11-21 2019-11-19 25.112 152,919 +3,596 0.01% 3,840,089
2019-11-18 2019-11-14 24.695 149,323 +719 0.01% 3,687,498
2019-11-15 2019-11-13 25.195 148,604 +1,438 0.01% 3,744,129
2019-11-14 2019-11-12 25.696 147,166 +3,164 0.01% 3,781,565
2019-11-13 2019-11-11 25.724 144,002 -719 0.01% 3,704,267
2019-11-06 2019-11-04 26.308 144,721 -3,596 0.01% 3,807,280
2019-11-05 2019-11-01 26.391 148,317 +720 0.01% 3,914,256
2019-11-04 2019-10-31 26.280 147,597 -2,446 0.01% 3,878,836
2019-10-23 2019-10-21 26.030 150,043 -1,438 0.01% 3,905,563
2019-10-22 2019-10-18 25.668 151,481 +3,308 0.01% 3,888,230
2019-10-18 2019-10-16 25.668 148,173 +3,165 0.01% 3,803,320
2019-10-16 2019-10-14 25.807 145,008 -1,439 0.01% 3,742,243
2019-10-11 2019-10-09 25.251 146,447 +10,069 0.01% 3,697,928
2019-10-04 2019-10-02 26.920 136,378 +162 0.01% 3,671,231
2019-09-27 2019-09-25 26.614 136,216 +719 0.01% 3,625,201
2019-09-06 2019-09-04 28.033 135,497 -719 0.01% 3,798,353
2019-09-05 2019-09-03 27.180 136,216 +747 0.01% 3,702,335
2019-09-04 2019-09-02 26.900 135,469 +715 0.01% 3,644,150
2019-08-08 2019-08-06 29.291 134,754 +3,576 0.01% 3,947,090
2019-08-05 2019-08-01 31.179 131,178 +716 0.01% 4,089,942
2019-07-16 2019-07-12 31.458 130,462 -7,153 0.01% 4,104,099
2019-07-12 2019-07-10 31.039 137,615 -2,432 0.01% 4,271,398
2019-07-11 2019-07-09 30.759 140,047 +7,153 0.01% 4,307,723
2019-06-24 2019-06-20 30.619 132,894 -3,576 0.01% 4,069,123
2019-06-21 2019-06-19 30.060 136,470 -7,153 0.01% 4,102,296
2019-06-20 2019-06-18 29.361 143,623 +7,153 0.01% 4,216,913
2019-06-19 2019-06-17 29.641 136,470 +8,582 0.01% 4,045,054
2019-06-18 2019-06-14 30.689 127,888 -15,735 0.01% 3,924,783
2019-06-03 2019-05-30 34.115 143,623 -487 0.01% 4,899,651
2019-05-08 2019-05-06 34.604 144,110 +2,575 0.01% 4,986,785
2019-04-29 2019-04-25 35.093 141,535 -429 0.01% 4,966,940
2019-04-26 2019-04-24 35.233 141,964 +1,144 0.01% 5,001,843
2019-04-23 2019-04-17 35.932 140,820 +429 0.01% 5,059,980
2019-04-18 2019-04-16 35.792 140,391 +487 0.01% 5,024,936
2019-04-15 2019-04-11 35.443 139,904 +7,153 0.01% 4,958,604
2019-04-12 2019-04-10 35.932 132,751 -7,153 0.01% 4,770,042
2019-04-09 2019-04-04 36.002 139,904 +4,292 0.01% 5,036,846
2019-04-08 2019-04-03 36.492 135,612 +779 0.01% 4,948,686
2019-04-04 2019-04-02 36.072 134,833 +7,152 0.01% 4,863,705
2019-03-28 2019-03-26 35.723 127,681 -13,446 0.01% 4,561,088
2019-03-18 2019-03-14 36.142 141,127 +1,144 0.01% 5,100,608
2019-03-14 2019-03-12 36.911 139,983 +1,431 0.01% 5,166,906
2019-03-12 2019-03-08 39.054 138,552 +3,388 0.01% 5,411,058
2019-03-11 2019-03-07 39.484 135,164 -838 0.01% 5,336,857
2019-03-05 2019-03-01 38.911 136,002 -837 0.01% 5,291,978
2019-03-04 2019-02-28 39.198 136,839 +14,094 0.01% 5,363,770
2019-03-01 2019-02-27 40.273 122,745 +1,675 0.01% 4,943,255
2019-02-18 2019-02-14 39.699 121,070 +6,070 0.01% 4,806,392
2019-01-29 2019-01-25 37.478 115,000 -6,977 0.01% 4,309,952
2019-01-18 2019-01-16 36.546 121,977 +6,977 0.01% 4,457,805
2018-11-15 2018-11-13 36.976 115,000 -4,186 0.01% 4,252,266
2018-11-13 2018-11-09 36.761 119,186 +4,186 0.01% 4,381,426
2018-11-12 2018-11-08 38.051 115,000 -4,186 0.01% 4,375,879
2018-11-09 2018-11-07 37.908 119,186 +4,186 0.01% 4,518,079
2018-10-15 2018-10-11 38.409 115,000 +6,978 0.01% 4,417,083
2018-10-12 2018-10-10 39.699 108,022 +1,110 0.01% 4,288,396
2018-09-28 2018-09-26 42.207 106,912 -20,932 0.01% 4,512,474
2018-09-26 2018-09-21 42.781 127,844 +6,977 0.01% 5,469,248
2018-09-24 2018-09-20 42.422 120,867 -1,395 0.01% 5,127,461
2018-09-13 2018-09-11 42.158 122,262 +2,142 0.01% 5,154,317
2018-09-12 2018-09-10 41.866 120,120 +1,371 0.01% 5,028,969
2018-09-11 2018-09-07 42.523 118,749 -86,923 0.01% 5,049,522
2018-09-10 2018-09-06 40.991 205,672 -1,371 0.01% 8,430,692
2018-09-07 2018-09-05 41.064 207,043 +685 0.01% 8,501,992
2018-09-06 2018-09-04 42.304 206,358 -28,001 0.01% 8,729,735
2018-09-03 2018-08-30 42.887 234,359 -86,238 0.01% 10,051,033
2018-08-31 2018-08-29 42.231 320,597 +6,855 0.02% 13,539,099
2018-08-22 2018-08-20 41.574 313,742 +1,371 0.02% 13,043,654
2018-08-17 2018-08-15 42.012 312,371 +6,855 0.02% 13,123,357
2018-08-16 2018-08-14 41.939 305,516 -78,697 0.02% 12,813,081
2018-08-01 2018-07-30 45.659 384,213 +287,538 0.02% 17,542,769
2018-04-23 2018-04-19 48.868 96,675 -1,234 0.01% 4,724,336
2018-04-04 2018-03-29 45.659 97,909 +485 0.01% 4,470,424
2018-03-29 2018-03-27 47.409 97,424 +1,234 0.01% 4,618,820
2018-03-14 2018-03-12 49.306 96,190 -685 0.01% 4,742,730
2018-03-08 2018-03-06 49.908 96,875 +1,735 0.01% 4,834,835
2018-02-28 2018-02-26 52.582 95,140 -2,020 0.01% 5,002,615
2018-02-27 2018-02-23 51.022 97,160 +673 0.01% 4,957,297
2018-02-22 2018-02-20 49.462 96,487 -4,039 0.01% 4,772,475
2018-02-05 2018-02-01 49.462 100,526 +2,020 0.01% 4,972,254
2018-02-02 2018-01-31 50.279 98,506 +2,019 0.01% 4,952,814
2018-02-01 2018-01-30 50.651 96,487 -4,039 0.01% 4,887,129
2018-01-22 2018-01-18 50.651 100,526 +4,039 0.01% 5,091,707
2018-01-19 2018-01-17 50.725 96,487 +2,020 0.01% 4,894,295
2018-01-12 2018-01-10 50.502 94,467 -4,039 0.01% 4,770,783
2018-01-10 2018-01-08 49.908 98,506 +4,039 0.01% 4,916,235
2018-01-03 2017-12-29 50.279 94,467 -1,505 0.01% 4,749,736
2018-01-02 2017-12-28 50.279 95,972 -4,039 0.01% 4,825,406
2017-12-14 2017-12-12 48.274 100,011 -25,448 0.01% 4,827,939
2017-12-13 2017-12-11 48.423 125,459 +4,039 0.01% 6,075,053
2017-12-04 2017-11-30 51.319 121,420 +25,448 0.01% 6,231,160
2017-10-10 2017-10-06 51.765 95,972 +1,135 0.01% 4,967,959
2017-09-11 2017-09-07 53.684 94,837 +1,817 0.01% 5,091,248
2017-09-04 2017-08-31 54.290 93,020 -660 0.01% 5,050,051
2017-09-01 2017-08-30 54.139 93,680 -661 0.01% 5,071,696
2017-08-30 2017-08-28 53.457 94,341 -7,263 0.01% 5,043,191
2017-08-29 2017-08-25 52.473 101,604 -661 0.01% 5,331,437
2017-08-03 2017-08-01 51.337 102,265 -3,301 0.01% 5,249,972
2017-08-02 2017-07-31 50.655 105,566 +1,320 0.01% 5,347,496
2017-08-01 2017-07-28 50.655 104,246 -660 0.01% 5,280,630
2017-07-28 2017-07-26 50.580 104,906 +1,981 0.01% 5,306,120
2017-07-14 2017-07-12 50.580 102,925 -1,981 0.01% 5,205,921
2017-07-12 2017-07-10 49.747 104,906 +660 0.01% 5,218,743
2017-07-06 2017-07-04 49.520 104,246 +1,981 0.01% 5,162,231
2017-07-03 2017-06-29 51.488 102,265 -2,641 0.01% 5,265,458
2017-06-30 2017-06-28 50.883 104,906 +2,641 0.01% 5,337,893
2017-06-28 2017-06-26 50.958 102,265 -1,981 0.01% 5,211,255
2017-06-27 2017-06-23 50.580 104,246 +1,981 0.01% 5,272,737
2017-06-15 2017-06-13 51.413 102,265 -132 0.01% 5,257,715
2017-06-13 2017-06-09 51.185 102,397 -2,113 0.01% 5,241,242
2017-06-12 2017-06-08 49.974 104,510 -4,742 0.01% 5,222,784
2017-06-09 2017-06-07 49.595 109,252 -1,717 0.01% 5,418,399
2017-06-08 2017-06-06 49.898 110,969 -2,906 0.01% 5,537,163
2017-06-06 2017-06-02 49.974 113,875 -1,981 0.01% 5,690,790
2017-05-23 2017-05-19 49.141 115,856 -145 0.01% 5,693,292
2017-05-19 2017-05-17 49.141 116,001 +1,981 0.01% 5,700,418
2017-04-25 2017-04-21 47.172 114,020 +660 0.01% 5,378,601
2017-04-18 2017-04-12 48.081 113,360 +1,057 0.01% 5,450,468
2017-03-30 2017-03-28 48.990 112,303 +554 0.01% 5,501,687
2017-03-13 2017-03-09 48.157 111,749 +661 0.01% 5,381,471
2017-03-02 2017-02-28 49.029 111,088 +2,295 0.01% 5,446,532
2017-02-22 2017-02-20 50.098 108,793 -1,048 0.01% 5,450,328
2017-02-17 2017-02-15 52.924 109,841 -655 0.01% 5,813,204
2017-02-15 2017-02-13 51.549 110,496 -3,273 0.01% 5,695,977
2017-02-14 2017-02-10 51.396 113,769 +3,273 0.01% 5,847,320
2017-02-06 2017-02-02 50.862 110,496 -4,190 0.01% 5,620,030
2017-01-25 2017-01-23 48.265 114,686 -6,547 0.01% 5,535,353
2017-01-24 2017-01-20 48.113 121,233 +6,547 0.01% 5,832,829
2017-01-09 2017-01-05 47.349 114,686 -3,928 0.01% 5,430,252
2017-01-06 2017-01-04 46.891 118,614 -524 0.01% 5,561,887
2017-01-04 2016-12-30 45.363 119,138 +524 0.01% 5,404,489
2016-12-19 2016-12-15 47.196 118,614 +3,928 0.01% 5,598,121
2016-11-24 2016-11-22 48.876 114,686 -654 0.01% 5,605,421
2016-11-23 2016-11-21 48.494 115,340 -1,179 0.01% 5,593,344
2016-11-14 2016-11-10 47.425 116,519 -4,583 0.01% 5,525,941
2016-11-04 2016-11-02 47.578 121,102 +4,583 0.01% 5,761,787
2016-11-03 2016-11-01 48.647 116,519 -3,274 0.01% 5,668,316
2016-11-02 2016-10-31 47.731 119,793 -1,309 0.01% 5,717,805
2016-11-01 2016-10-28 47.120 121,102 +1,048 0.01% 5,706,297
2016-10-31 2016-10-27 48.113 120,054 +2,357 0.01% 5,776,105
2016-10-28 2016-10-26 48.418 117,697 +3,273 0.01% 5,698,657
2016-10-27 2016-10-25 48.953 114,424 -3,273 0.01% 5,601,354
2016-10-24 2016-10-19 48.113 117,697 +654 0.01% 5,662,703
2016-10-13 2016-10-11 48.800 117,043 +4,583 0.01% 5,711,684
2016-10-07 2016-10-05 49.716 112,460 +655 0.01% 5,591,096
2016-09-30 2016-09-28 50.022 111,805 +386 0.01% 5,592,685
2016-09-28 2016-09-26 49.182 111,419 +262 0.01% 5,479,778
2016-09-06 2016-09-02 49.919 111,157 -1,964 0.01% 5,548,801
2016-09-05 2016-09-01 49.071 113,121 +978 0.01% 5,550,984
2016-08-29 2016-08-25 48.686 112,143 +649 0.01% 5,459,798
2016-08-26 2016-08-24 48.840 111,494 +2,596 0.01% 5,445,379
2016-08-25 2016-08-23 48.994 108,898 +1,558 0.01% 5,335,368
2016-08-16 2016-08-12 52.076 107,340 -2,597 0.01% 5,589,792
2016-08-12 2016-08-10 50.766 109,937 -22,177 0.01% 5,581,059
2016-08-10 2016-08-08 50.458 132,114 -12,981 0.01% 6,666,187
2016-08-08 2016-08-04 48.224 145,095 -389 0.01% 6,997,036
2016-08-03 2016-07-29 49.379 145,484 +649 0.01% 7,183,905
2016-08-01 2016-07-28 49.379 144,835 +389 0.01% 7,151,858
2016-07-27 2016-07-25 48.378 144,446 +1,169 0.01% 6,987,994
2016-07-14 2016-07-12 47.299 143,277 -1,947 0.01% 6,776,917
2016-07-13 2016-07-11 46.144 145,224 +649 0.01% 6,701,200
2016-07-12 2016-07-08 44.911 144,575 +1,298 0.01% 6,493,055
2016-07-06 2016-07-04 46.837 143,277 -6,491 0.01% 6,710,693
2016-06-16 2016-06-14 43.833 149,768 -1,038 0.01% 6,564,757
2016-06-15 2016-06-13 43.602 150,806 +1,038 0.01% 6,575,403
2016-06-14 2016-06-10 45.451 149,768 -779 0.01% 6,807,041
2016-06-13 2016-06-08 45.219 150,547 +779 0.01% 6,807,655
2016-06-01 2016-05-30 43.448 149,768 -4,543 0.01% 6,507,070
2016-05-04 2016-04-29 43.525 154,311 +4,543 0.01% 6,716,340
2016-03-31 2016-03-29 43.062 149,768 +771 0.01% 6,449,383
2016-03-21 2016-03-17 42.985 148,997 -1,298 0.01% 6,404,704
2016-03-18 2016-03-16 42.215 150,295 -3,245 0.01% 6,344,720
2016-03-17 2016-03-15 41.522 153,540 -3,245 0.01% 6,375,256
2016-03-07 2016-03-03 40.674 156,785 -3,246 0.01% 6,377,137
2016-03-03 2016-03-01 39.920 160,031 -4,543 0.01% 6,388,362
2016-03-02 2016-02-29 38.898 164,574 +3,239 0.01% 6,401,594
2016-02-29 2016-02-25 37.798 161,335 +4,454 0.01% 6,098,112
2016-02-19 2016-02-17 35.755 156,881 -12,089 0.01% 5,609,233
2016-02-18 2016-02-16 34.969 168,970 +12,089 0.01% 5,908,692
2016-02-11 2016-02-04 34.262 156,881 -1,908 0.01% 5,375,001
2016-02-03 2016-02-01 34.183 158,789 +1,908 0.01% 5,427,894
2016-02-01 2016-01-28 34.576 156,881 -1,272 0.01% 5,424,313
2016-01-29 2016-01-27 34.497 158,153 -636 0.01% 5,455,866
2016-01-28 2016-01-26 34.340 158,789 +1,908 0.01% 5,452,850
2016-01-11 2016-01-07 40.391 156,881 +3,182 0.01% 6,336,584
2015-12-16 2015-12-14 41.334 153,699 +636 0.01% 6,352,995
2015-12-14 2015-12-10 42.041 153,063 +636 0.01% 6,434,958
2015-12-11 2015-12-09 42.434 152,427 +3,182 0.01% 6,468,110
2015-12-04 2015-12-02 44.084 149,245 -1,527 0.01% 6,579,371
2015-12-01 2015-11-27 43.691 150,772 +1,527 0.01% 6,587,448
2015-11-06 2015-11-04 46.206 149,245 -1,273 0.01% 6,896,025
2015-10-28 2015-10-26 46.599 150,518 -6,363 0.01% 7,013,985
2015-10-13 2015-10-09 44.242 156,881 -1,908 0.01% 6,940,655
2015-09-11 2015-09-09 42.591 158,789 +806 0.01% 6,763,031
2015-09-07 2015-09-02 40.627 157,983 +6,363 0.01% 6,418,338
2015-08-27 2015-08-25 41.648 151,620 -636 0.01% 6,314,720
2015-08-26 2015-08-24 41.020 152,256 -636 0.01% 6,245,492
2015-08-25 2015-08-21 41.884 152,892 +1,272 0.01% 6,403,740
2015-08-24 2015-08-20 42.984 151,620 +1,909 0.01% 6,517,267
2015-08-18 2015-08-14 47.361 149,711 +636 0.01% 7,090,476
2015-08-17 2015-08-13 47.202 149,075 +8,186 0.01% 7,036,622
2015-08-14 2015-08-12 47.281 140,889 +6,282 0.01% 6,661,442
2015-08-04 2015-07-31 49.988 134,607 +376 0.01% 6,728,713
2015-07-29 2015-07-27 49.908 134,231 +629 0.01% 6,699,233
2015-07-24 2015-07-22 52.296 133,602 -2,513 0.01% 6,986,876
2015-07-16 2015-07-14 51.580 136,115 +2,513 0.01% 7,020,786
2015-05-27 2015-05-22 56.356 133,602 -880 0.01% 7,529,237
2015-05-26 2015-05-21 54.923 134,482 -1,283 0.01% 7,386,148
2015-05-22 2015-05-20 54.684 135,765 -628 0.01% 7,424,194
2015-04-28 2015-04-24 53.411 136,393 +628 0.01% 7,284,828
2015-04-20 2015-04-16 52.376 135,765 -502 0.01% 7,110,800
2015-04-15 2015-04-13 51.898 136,267 -1,005 0.01% 7,072,013
2015-04-10 2015-04-08 49.988 137,272 -6,910 0.01% 6,861,931
2015-03-27 2015-03-25 47.759 144,182 +1,283 0.01% 6,886,000
2015-03-09 2015-03-05 47.759 142,899 +6,910 0.01% 6,824,725
2015-03-04 2015-03-02 49.112 135,989 +502 0.01% 6,678,727
2015-03-02 2015-02-26 51.890 135,487 +3,626 0.01% 7,030,413
2015-02-26 2015-02-24 51.402 131,861 +1,107 0.01% 6,777,912
2015-02-09 2015-02-05 52.378 130,754 +3,073 0.01% 6,848,625
2015-02-02 2015-01-29 52.459 127,681 -737 0.01% 6,698,052
2015-01-28 2015-01-26 51.321 128,418 +3,073 0.01% 6,590,491
2015-01-20 2015-01-16 50.670 125,345 -3,174 0.01% 6,351,226
2015-01-02 2014-12-29 50.995 128,519 -8,607 0.01% 6,553,864
2014-12-22 2014-12-18 48.230 137,126 -246 0.01% 6,613,586
2014-12-19 2014-12-17 47.905 137,372 +246 0.01% 6,580,760
2014-12-08 2014-12-04 50.589 137,126 -7,144 0.01% 6,937,016
2014-12-05 2014-12-03 50.751 144,270 +738 0.01% 7,321,889
2014-12-03 2014-12-01 51.239 143,532 +4,918 0.01% 7,354,477
2014-12-01 2014-11-27 52.541 138,614 -4,918 0.01% 7,282,863
2014-11-26 2014-11-24 52.622 143,532 +4,918 0.01% 7,552,931
2014-11-12 2014-11-10 52.541 138,614 -3,074 0.01% 7,282,863
2014-11-11 2014-11-07 51.890 141,688 +3,074 0.01% 7,352,182
2014-10-31 2014-10-29 52.215 138,614 -4,918 0.01% 7,237,768
2014-10-13 2014-10-09 51.321 143,532 +1,229 0.01% 7,366,151
2014-10-09 2014-10-07 51.483 142,303 +4,304 0.01% 7,326,225
2014-10-07 2014-10-03 51.239 137,999 -4,919 0.01% 7,070,970
2014-09-19 2014-09-17 53.354 142,918 -12,295 0.01% 7,625,236
2014-09-16 2014-09-12 53.598 155,213 +615 0.01% 8,319,094
2014-09-12 2014-09-10 54.005 154,598 +851 0.01% 8,349,000
2014-09-11 2014-09-08 54.330 153,747 +12,295 0.01% 8,353,060
2014-09-02 2014-08-29 53.679 141,452 -3,074 0.01% 7,593,037
2014-09-01 2014-08-28 54.330 144,526 +2,459 0.01% 7,852,084
2014-08-29 2014-08-27 54.574 142,067 -184 0.01% 7,753,151
2014-08-25 2014-08-21 54.655 142,251 -246 0.01% 7,774,762
2014-08-22 2014-08-20 54.981 142,497 -2,459 0.01% 7,834,566
2014-08-20 2014-08-18 54.330 144,956 +2,459 0.01% 7,875,446
2014-08-19 2014-08-15 55.608 142,497 +2,459 0.01% 7,923,933
2014-08-18 2014-08-14 55.278 140,038 -1,250 0.01% 7,741,047
2014-08-12 2014-08-08 54.372 141,288 +3,034 0.01% 7,682,110
2014-08-08 2014-08-06 54.866 138,254 +728 0.01% 7,585,483
2014-08-06 2014-08-04 54.784 137,526 +3,035 0.01% 7,534,211
2014-08-04 2014-07-31 54.619 134,491 -6,676 0.01% 7,345,782
2014-07-29 2014-07-25 53.795 141,167 -6,069 0.01% 7,594,124
2014-07-28 2014-07-24 53.795 147,236 -2,428 0.01% 7,920,607
2014-07-23 2014-07-21 52.560 149,664 +2,428 0.01% 7,866,279
2014-07-16 2014-07-14 52.972 147,236 -243 0.01% 7,799,312
2014-07-02 2014-06-27 53.136 147,479 -3,035 0.01% 7,836,483
2014-06-17 2014-06-13 53.301 150,514 -243 0.01% 8,022,551
2014-06-13 2014-06-11 52.972 150,757 -2,427 0.01% 7,985,824
2014-06-10 2014-06-06 52.065 153,184 -2,428 0.01% 7,975,571
2014-06-04 2014-05-30 51.983 155,612 +2,428 0.01% 8,089,166
2014-06-03 2014-05-29 52.724 153,184 -2,428 0.01% 8,076,528
2014-05-30 2014-05-28 52.724 155,612 +4,855 0.01% 8,204,542
2014-05-28 2014-05-26 52.724 150,757 -3,641 0.01% 7,948,566
2014-05-22 2014-05-20 53.960 154,398 +1,214 0.01% 8,331,329
2014-05-20 2014-05-16 53.795 153,184 +2,427 0.01% 8,240,582
2014-05-12 2014-05-08 53.548 150,757 -13,231 0.01% 8,072,762
2014-05-09 2014-05-07 53.466 163,988 -3,641 0.01% 8,767,748
2014-05-08 2014-05-05 52.972 167,629 -30,347 0.01% 8,879,560
2014-05-05 2014-04-30 52.642 197,976 +3,642 0.01% 10,421,847
2014-05-02 2014-04-29 53.795 194,334 -3,642 0.01% 10,454,259
2014-04-29 2014-04-25 51.653 197,976 +3,642 0.01% 10,226,132
2014-04-25 2014-04-23 52.148 194,334 -27,663 0.01% 10,134,068
2014-04-11 2014-04-09 54.537 221,997 -1,214 0.02% 12,106,996
2014-04-10 2014-04-08 52.972 223,211 -3,763 0.02% 11,823,821
2014-04-09 2014-04-07 51.818 226,974 -607 0.02% 11,761,374
2014-04-07 2014-04-03 51.901 227,581 +2,428 0.02% 11,811,576
2014-04-04 2014-04-02 50.582 225,153 -29,740 0.02% 11,388,785
2014-04-03 2014-04-01 50.582 254,893 -41,271 0.02% 12,893,107
2014-04-02 2014-03-31 49.923 296,164 +80,386 0.02% 14,785,506
2014-04-01 2014-03-28 50.253 215,778 -21,850 0.02% 10,843,470
2014-03-31 2014-03-27 50.088 237,628 +21,850 0.02% 11,902,344
2014-03-28 2014-03-26 50.171 215,778 -18,208 0.02% 10,825,694
2014-03-25 2014-03-21 48.688 233,986 -31,075 0.02% 11,392,228
2014-03-21 2014-03-19 50.006 265,061 +11,532 0.02% 13,254,575
2014-03-20 2014-03-18 49.594 253,529 +24,277 0.02% 12,573,478
2014-03-19 2014-03-17 49.264 229,252 +15,173 0.02% 11,293,944
2014-03-17 2014-03-13 49.676 214,079 +3,642 0.02% 10,634,637
2014-03-14 2014-03-12 50.171 210,437 +18,208 0.02% 10,557,733
2014-03-13 2014-03-11 50.253 192,229 +12,138 0.01% 9,660,065
2014-03-06 2014-03-04 53.805 180,091 +3,894 0.01% 9,689,856
2014-03-05 2014-03-03 53.637 176,197 +3,682 0.01% 9,450,666
2014-03-03 2014-02-27 53.974 172,515 +594 0.01% 9,311,279
2014-02-25 2014-02-21 53.721 171,921 +4,750 0.01% 9,235,790
2014-02-24 2014-02-20 54.226 167,171 -1,188 0.01% 9,065,072
2014-02-21 2014-02-19 55.321 168,359 -3,206 0.01% 9,313,784
2014-02-20 2014-02-18 52.795 171,565 -2,375 0.01% 9,057,757
2014-02-18 2014-02-14 50.690 173,940 +2,375 0.01% 8,816,991
2014-02-14 2014-02-12 50.269 171,565 +1,187 0.01% 8,624,372
2014-02-11 2014-02-07 48.501 170,378 -4,750 0.01% 8,263,432
2014-02-07 2014-02-05 48.416 175,128 +1,188 0.01% 8,479,063
2014-02-05 2014-01-30 49.595 173,940 +4,750 0.01% 8,626,591
2014-01-29 2014-01-27 50.269 169,190 -4,750 0.01% 8,504,983
2014-01-24 2014-01-22 53.048 173,940 -79,469 0.01% 9,227,084
2014-01-17 2014-01-15 53.553 253,409 -1,425 0.02% 13,570,742
2014-01-13 2014-01-09 52.963 254,834 +1,425 0.02% 13,496,851
2014-01-09 2014-01-07 53.300 253,409 +2,969 0.02% 13,506,729
2014-01-02 2013-12-27 55.658 250,440 -950 0.02% 13,938,935
2013-12-27 2013-12-20 54.479 251,390 -831 0.02% 13,695,463
2013-12-17 2013-12-13 55.237 252,221 +950 0.02% 13,931,874
2013-12-16 2013-12-12 55.068 251,271 -832 0.02% 13,837,084
2013-12-13 2013-12-11 55.405 252,103 +832 0.02% 13,967,811
2013-12-12 2013-12-10 57.005 251,271 -2,019 0.02% 14,323,709
2013-12-11 2013-12-09 56.752 253,290 +2,019 0.02% 14,374,819
2013-12-06 2013-12-04 57.173 251,271 +831 0.02% 14,366,024
2013-12-05 2013-12-03 57.679 250,440 +4,750 0.02% 14,445,039
2013-12-04 2013-12-02 57.847 245,690 -11,876 0.02% 14,212,441
2013-12-03 2013-11-29 58.015 257,566 -4,750 0.02% 14,942,808
2013-11-25 2013-11-21 57.173 262,316 +2,375 0.02% 14,997,505
2013-11-21 2013-11-19 57.594 259,941 +2,375 0.02% 14,971,156
2013-11-20 2013-11-18 57.679 257,566 -14,845 0.02% 14,856,057
2013-11-18 2013-11-14 56.416 272,411 +10,095 0.02% 15,368,232
2013-11-15 2013-11-13 56.416 262,316 +2,375 0.02% 14,798,716
2013-11-14 2013-11-12 57.173 259,941 +2,375 0.02% 14,861,718
2013-11-13 2013-11-11 57.679 257,566 -10,688 0.02% 14,856,057
2013-11-08 2013-11-06 56.331 268,254 +1,781 0.02% 15,111,124
2013-11-07 2013-11-05 56.079 266,473 +2,969 0.02% 14,943,485
2013-11-04 2013-10-31 56.500 263,504 -9,501 0.02% 14,887,925
2013-11-01 2013-10-30 55.995 273,005 -1,187 0.02% 15,286,804
2013-10-31 2013-10-29 55.405 274,192 -1,188 0.02% 15,191,656
2013-10-28 2013-10-24 54.647 275,380 +5,938 0.02% 15,048,789
2013-10-25 2013-10-23 55.153 269,442 -3,563 0.02% 14,860,419
2013-10-18 2013-10-16 55.489 273,005 +3,563 0.02% 15,148,878
2013-10-16 2013-10-11 56.331 269,442 -4,750 0.02% 15,178,046
2013-10-07 2013-10-03 55.405 274,192 +4,750 0.02% 15,191,656
2013-10-02 2013-09-27 55.995 269,442 -4,750 0.02% 15,087,295
2013-09-27 2013-09-25 55.742 274,192 -11,876 0.02% 15,284,007
2013-09-26 2013-09-24 55.068 286,068 +11,876 0.02% 15,753,298
2013-09-24 2013-09-19 54.984 274,192 -18,765 0.02% 15,076,218
2013-09-23 2013-09-18 53.974 292,957 +23,515 0.02% 15,811,984
2013-09-19 2013-09-17 56.500 269,442 -3,563 0.02% 15,223,421
2013-09-18 2013-09-16 53.469 273,005 +2,969 0.02% 14,597,174
2013-09-17 2013-09-13 53.805 270,036 -2,375 0.02% 14,529,376
2013-09-16 2013-09-12 52.879 272,411 -712 0.02% 14,404,850
2013-09-13 2013-09-11 53.300 273,123 +3,197 0.02% 14,557,488
2013-09-12 2013-09-10 53.384 269,926 -4,751 0.02% 14,409,816
2013-09-10 2013-09-06 53.132 274,677 +1,782 0.02% 14,594,059
2013-09-09 2013-09-05 53.132 272,895 +2,969 0.02% 14,499,379
2013-09-06 2013-09-04 52.374 269,926 -3,563 0.02% 14,137,075
2013-08-30 2013-08-28 50.016 273,489 +1,781 0.02% 13,678,887
2013-08-29 2013-08-27 51.448 271,708 +1,782 0.02% 13,978,742
2013-08-28 2013-08-26 51.953 269,926 -1,663 0.02% 14,023,433
2013-08-27 2013-08-23 51.279 271,589 +1,663 0.02% 13,926,883
2013-08-19 2013-08-15 55.053 269,926 +3,404 0.02% 14,860,137
2013-08-16 2013-08-13 54.711 266,522 -4,452 0.02% 14,581,745
2013-08-12 2013-08-08 51.639 270,974 +3,514 0.02% 13,992,696
2013-08-09 2013-08-07 51.553 267,460 -585 0.02% 13,788,409
2013-08-06 2013-08-02 51.212 268,045 -3,515 0.02% 13,727,054
2013-08-02 2013-07-31 49.675 271,560 -820 0.02% 13,489,852
2013-07-25 2013-07-23 48.566 272,380 -352 0.02% 13,228,356
2013-07-16 2013-07-12 47.798 272,732 -5,858 0.02% 13,035,945
2013-07-02 2013-06-27 47.115 278,590 +586 0.02% 13,125,716
2013-06-26 2013-06-24 46.517 278,004 -820 0.02% 12,932,007
2013-06-25 2013-06-21 46.688 278,824 +586 0.02% 13,017,748
2013-06-19 2013-06-17 48.480 278,238 +3,515 0.02% 13,489,106
2013-06-18 2013-06-14 47.798 274,723 +1,405 0.02% 13,131,110
2013-06-10 2013-06-06 48.822 273,318 +5,858 0.02% 13,343,896
2013-06-07 2013-06-05 50.102 267,460 +938 0.02% 13,400,325
2013-05-23 2013-05-21 53.687 266,522 -3,515 0.02% 14,308,763
2013-05-21 2013-05-16 53.004 270,037 +2,343 0.02% 14,313,086
2013-05-20 2013-05-15 53.175 267,694 +1,172 0.02% 14,234,594
2013-05-10 2013-05-08 54.028 266,522 -4,101 0.02% 14,399,757
2013-05-07 2013-05-03 53.602 270,623 -820 0.02% 14,505,835
2013-05-06 2013-05-02 52.919 271,443 +4,335 0.02% 14,364,441
2013-05-03 2013-04-30 54.455 267,108 -3,515 0.02% 14,545,410
2013-04-30 2013-04-26 53.431 270,623 +2,578 0.02% 14,459,638
2013-04-09 2013-04-05 51.297 268,045 +3,570 0.02% 13,749,933
2013-03-13 2013-03-11 56.150 264,475 +5,167 0.02% 14,850,141
2013-03-07 2013-03-05 54.844 259,308 +2,297 0.02% 14,221,412
2013-03-01 2013-02-27 54.931 257,011 -4,365 0.02% 14,117,809
2013-02-27 2013-02-25 53.799 261,376 +919 0.02% 14,061,784
2013-02-26 2013-02-22 53.973 260,457 +1,149 0.02% 14,057,690
2013-02-07 2013-02-05 54.321 259,308 +3,216 0.02% 14,085,970
2013-02-01 2013-01-30 55.627 256,092 -2,872 0.02% 14,245,678
2013-01-29 2013-01-25 55.366 258,964 -574 0.02% 14,337,808
2013-01-28 2013-01-24 55.627 259,538 +2,872 0.02% 14,437,369
2013-01-10 2013-01-08 52.929 256,666 -1,723 0.02% 13,584,954
2013-01-08 2013-01-04 53.103 258,389 -1,149 0.02% 13,721,137
2013-01-07 2013-01-03 53.103 259,538 -7,237 0.02% 13,782,152
2013-01-04 2013-01-02 52.667 266,775 +4,710 0.02% 14,050,337
2013-01-03 2012-12-31 51.623 262,065 -345 0.02% 13,528,510
2013-01-02 2012-12-27 51.449 262,410 -4,710 0.02% 13,500,632
2012-12-28 2012-12-24 51.100 267,120 +2,872 0.02% 13,649,940
2012-12-27 2012-12-20 51.100 264,248 +345 0.02% 13,503,180
2012-12-21 2012-12-19 51.275 263,903 +1,838 0.02% 13,531,498
2012-12-20 2012-12-18 51.275 262,065 -3,561 0.02% 13,437,255
2012-12-19 2012-12-17 51.275 265,626 +2,527 0.02% 13,619,844
2012-12-18 2012-12-14 51.362 263,099 +1,034 0.02% 13,513,177
2012-12-11 2012-12-07 52.145 262,065 +804 0.02% 13,665,392
2012-12-10 2012-12-06 52.580 261,261 -575 0.02% 13,737,186
2012-12-07 2012-12-05 52.841 261,836 +575 0.02% 13,835,801
2012-12-06 2012-12-04 51.710 261,261 -1,149 0.02% 13,509,749
2012-12-04 2012-11-30 52.058 262,410 +1,149 0.02% 13,660,538
2012-11-27 2012-11-23 51.449 261,261 -6,663 0.02% 13,441,518
2012-11-26 2012-11-22 51.100 267,924 -4,020 0.02% 13,691,025
2012-11-23 2012-11-21 50.578 271,944 -2,872 0.02% 13,754,407
2012-11-20 2012-11-16 49.708 274,816 -2,872 0.02% 13,660,430
2012-11-16 2012-11-14 49.795 277,688 +1,149 0.02% 13,827,364
2012-11-15 2012-11-13 49.620 276,539 -2,872 0.02% 13,722,002
2012-11-13 2012-11-09 49.795 279,411 +919 0.02% 13,913,160
2012-11-09 2012-11-07 51.623 278,492 -91 0.02% 14,376,516
2012-11-08 2012-11-06 51.449 278,583 +1,953 0.02% 14,332,711
2012-11-06 2012-11-02 50.926 276,630 -8,615 0.02% 14,087,742
2012-11-05 2012-11-01 49.795 285,245 +7,466 0.02% 14,203,662
2012-11-02 2012-10-31 50.056 277,779 +1,149 0.02% 13,904,440
2012-10-25 2012-10-22 50.491 276,630 -574 0.02% 13,967,334
2012-10-17 2012-10-15 50.230 277,204 -2,298 0.02% 13,923,921
2012-10-16 2012-10-12 50.404 279,502 -2,206 0.02% 14,088,013
2012-10-10 2012-10-08 50.578 281,708 +1,148 0.02% 14,248,251
2012-10-04 2012-09-28 50.665 280,560 -6,318 0.02% 14,214,611
2012-10-03 2012-09-27 50.839 286,878 +4,021 0.02% 14,584,661
2012-09-28 2012-09-26 50.491 282,857 +5,744 0.02% 14,281,742
2012-09-20 2012-09-18 51.013 277,113 +574 0.02% 14,136,463
2012-09-18 2012-09-14 50.317 276,539 -6,318 0.02% 13,914,592
2012-09-14 2012-09-12 49.272 282,857 +2,511 0.02% 13,937,010
2012-09-13 2012-09-11 48.576 280,346 +574 0.02% 13,618,046
2012-09-11 2012-09-07 48.576 279,772 -11,487 0.02% 13,590,164
2012-09-07 2012-09-05 47.618 291,259 +11,487 0.02% 13,869,248
2012-09-05 2012-09-03 49.098 279,772 -5,743 0.02% 13,736,295
2012-09-04 2012-08-31 49.185 285,515 +5,743 0.02% 14,043,121
2012-08-20 2012-08-16 51.491 279,772 +3,451 0.02% 14,405,871
2012-08-13 2012-08-09 50.873 276,321 -10,756 0.02% 14,057,338
2012-08-10 2012-08-08 49.637 287,077 -340 0.02% 14,249,559
2012-08-07 2012-08-03 47.605 287,417 -2,830 0.02% 13,682,578
2012-08-01 2012-07-30 47.694 290,247 -1,133 0.02% 13,842,936
2012-07-31 2012-07-27 46.810 291,380 -8,491 0.02% 13,639,622
2012-07-30 2012-07-26 45.662 299,871 -566 0.03% 13,692,783
2012-07-27 2012-07-25 45.927 300,437 +11,322 0.03% 13,798,233
2012-07-26 2012-07-24 46.192 289,115 +1,698 0.02% 13,354,851
2012-07-23 2012-07-19 47.694 287,417 -226 0.02% 13,707,963
2012-07-19 2012-07-17 47.340 287,643 -566 0.02% 13,617,122
2012-07-17 2012-07-13 46.810 288,209 +453 0.02% 13,491,186
2012-07-13 2012-07-11 46.987 287,756 +452 0.02% 13,520,811
2012-07-12 2012-07-10 47.429 287,304 -640 0.02% 13,626,448
2012-07-10 2012-07-06 48.930 287,944 +11,322 0.02% 14,089,141
2012-07-09 2012-07-05 50.697 276,622 -11,322 0.02% 14,023,788
2012-07-06 2012-07-04 49.283 287,944 +11,322 0.02% 14,190,868
2012-07-04 2012-06-29 48.930 276,622 -5,661 0.02% 13,535,154
2012-06-21 2012-06-19 47.870 282,283 -3,397 0.02% 13,512,967
2012-06-20 2012-06-18 47.252 285,680 -566 0.02% 13,498,961
2012-06-19 2012-06-15 46.016 286,246 -17,550 0.02% 13,171,762
2012-06-18 2012-06-14 44.779 303,796 +567 0.03% 13,603,690
2012-06-14 2012-06-12 44.691 303,229 +5,661 0.03% 13,551,519
2012-06-13 2012-06-11 44.867 297,568 -566 0.03% 13,351,088
2012-06-12 2012-06-08 44.514 298,134 +566 0.03% 13,271,156
2012-06-08 2012-06-06 45.397 297,568 -227 0.03% 13,508,778
2012-06-06 2012-06-04 45.574 297,795 -113 0.03% 13,571,687
2012-06-04 2012-05-31 45.839 297,908 +566 0.03% 13,655,772
2012-05-31 2012-05-29 47.075 297,342 +113 0.03% 13,997,491
2012-05-29 2012-05-25 46.457 297,229 +453 0.03% 13,808,409
2012-05-28 2012-05-24 46.634 296,776 +2,831 0.02% 13,839,787
2012-05-24 2012-05-22 47.959 293,945 -5,661 0.02% 14,097,192
2012-05-21 2012-05-17 46.899 299,606 +5,661 0.03% 14,051,146
2012-05-16 2012-05-14 50.255 293,945 +566 0.02% 14,772,196
2012-05-09 2012-05-07 50.608 293,379 +5,661 0.02% 14,847,398
2012-05-07 2012-05-03 51.845 287,718 -5,661 0.02% 14,916,669
2012-05-03 2012-04-30 51.138 293,379 -1,132 0.02% 15,002,869
2012-05-02 2012-04-27 49.990 294,511 +6,227 0.02% 14,722,605
2012-04-26 2012-04-24 51.315 288,284 -227 0.02% 14,793,243
2012-04-24 2012-04-20 51.668 288,511 +11,323 0.02% 14,906,818
2012-04-23 2012-04-19 51.933 277,188 -5,661 0.02% 14,395,225
2012-04-10 2012-04-03 51.933 282,849 +5,887 0.02% 14,689,219
2012-03-30 2012-03-28 52.110 276,962 -16,417 0.02% 14,432,412
2012-03-27 2012-03-23 50.785 293,379 +3,362 0.02% 14,899,222
2012-03-26 2012-03-22 51.668 290,017 +5,661 0.02% 14,984,631
2012-03-22 2012-03-20 52.110 284,356 +11,322 0.02% 14,817,711
2012-03-21 2012-03-19 52.728 273,034 -7,925 0.02% 14,396,529
2012-03-20 2012-03-16 53.346 280,959 +5,661 0.02% 14,988,101
2012-03-16 2012-03-14 53.611 275,298 +3,963 0.02% 14,759,052
2012-03-15 2012-03-13 53.964 271,335 -9,398 0.02% 14,642,450
2012-03-14 2012-03-12 53.788 280,733 +5,661 0.02% 15,100,018
2012-03-13 2012-03-09 53.876 275,072 +7,700 0.02% 14,819,820
2012-03-06 2012-03-02 54.583 267,372 -2,265 0.02% 14,593,892
2012-03-05 2012-03-01 54.229 269,637 -2,830 0.02% 14,622,263
2012-03-02 2012-02-29 56.117 272,467 -6,341 0.02% 15,289,976
2012-03-01 2012-02-28 55.578 278,808 +1,654 0.02% 15,495,613
2012-02-29 2012-02-27 54.501 277,154 -2,227 0.02% 15,105,069
2012-02-28 2012-02-24 54.321 279,381 +1,448 0.02% 15,176,273
2012-02-27 2012-02-23 54.052 277,933 +3,898 0.02% 15,022,752
2012-02-21 2012-02-17 54.321 274,035 +557 0.02% 14,885,872
2012-02-17 2012-02-15 53.693 273,478 -7,796 0.02% 14,683,732
2012-02-16 2012-02-14 53.423 281,274 +3,786 0.02% 15,026,555
2012-02-14 2012-02-10 54.411 277,488 +9,801 0.02% 15,098,358
2012-02-07 2012-02-03 54.950 267,687 +1,114 0.02% 14,709,286
2012-02-06 2012-02-02 54.501 266,573 +668 0.02% 14,528,398
2012-02-03 2012-02-01 54.590 265,905 +891 0.02% 14,515,866
2012-01-30 2012-01-26 58.092 265,014 -13,922 0.02% 15,395,223
2012-01-27 2012-01-20 55.668 278,936 -2,450 0.02% 15,527,772
2012-01-26 2012-01-19 54.231 281,386 -557 0.02% 15,259,922
2012-01-20 2012-01-18 52.705 281,943 -4,789 0.02% 14,859,777
2012-01-19 2012-01-17 52.795 286,732 +4,789 0.02% 15,137,926
2012-01-16 2012-01-12 52.615 281,943 -334 0.02% 14,834,462
2012-01-09 2012-01-05 51.627 282,277 +557 0.02% 14,573,243
2012-01-05 2012-01-03 53.154 281,720 -6,682 0.02% 14,974,498
2011-12-30 2011-12-28 52.166 288,402 +5,568 0.02% 15,044,830
2011-12-05 2011-12-01 49.742 282,834 -557 0.02% 14,068,709
2011-11-30 2011-11-28 45.702 283,391 +557 0.02% 12,951,400
2011-11-28 2011-11-24 45.881 282,834 -3,341 0.02% 12,976,734
2011-11-18 2011-11-16 48.216 286,175 +3,341 0.02% 13,798,086
2011-11-15 2011-11-11 49.113 282,834 -1,670 0.02% 13,890,946
2011-11-11 2011-11-09 51.987 284,504 -3,007 0.02% 14,790,397
2011-11-09 2011-11-07 50.640 287,511 -1,114 0.02% 14,559,500
2011-11-08 2011-11-04 50.101 288,625 +1,336 0.02% 14,460,424
2011-11-07 2011-11-03 49.024 287,289 +3,898 0.02% 14,083,951
2011-11-04 2011-11-02 51.807 283,391 +335 0.02% 14,681,646
2011-11-03 2011-11-01 52.166 283,056 +1,670 0.02% 14,765,949
2011-11-02 2011-10-31 51.717 281,386 -1,183 0.02% 14,552,508
2011-11-01 2011-10-28 51.807 282,569 -1,670 0.02% 14,639,060
2011-10-31 2011-10-27 53.154 284,239 -557 0.02% 15,108,392
2011-10-28 2011-10-26 50.909 284,796 -223 0.02% 14,498,725
2011-10-27 2011-10-25 50.191 285,019 +2,562 0.02% 14,305,350
2011-10-26 2011-10-24 48.575 282,457 -557 0.02% 13,720,265
2011-10-24 2011-10-20 45.163 283,014 +557 0.02% 12,781,705
2011-10-21 2011-10-19 46.150 282,457 +223 0.02% 13,035,519
2011-10-19 2011-10-17 47.048 282,234 -5,681 0.02% 13,278,637
2011-10-18 2011-10-14 45.702 287,915 +4,567 0.02% 13,158,154
2011-10-13 2011-10-11 45.342 283,348 -11,249 0.02% 12,847,671
2011-10-12 2011-10-10 44.445 294,597 +11,137 0.03% 13,093,218
2011-10-11 2011-10-07 44.804 283,460 +112 0.02% 12,700,043
2011-10-07 2011-10-04 39.416 283,348 +445 0.02% 11,168,569
2011-09-30 2011-09-27 48.305 282,903 +446 0.02% 13,665,726
2011-09-28 2011-09-26 47.407 282,457 -7,240 0.02% 13,390,572
2011-09-27 2011-09-23 47.677 289,697 -11,137 0.03% 13,811,835
2011-09-20 2011-09-16 51.538 300,834 -5,569 0.03% 15,504,283
2011-09-19 2011-09-15 50.370 306,403 +2,096 0.03% 15,433,654
2011-09-16 2011-09-14 49.742 304,307 +1,225 0.03% 15,136,818
2011-09-07 2011-09-05 52.256 303,082 +5,569 0.03% 15,837,842
2011-09-05 2011-09-01 54.052 297,513 -4,455 0.03% 16,081,084
2011-09-02 2011-08-31 55.129 301,968 -6,126 0.03% 16,647,237
2011-08-23 2011-08-19 53.399 308,094 -11,472 0.03% 16,451,844
2011-08-22 2011-08-18 54.037 319,566 +3,593 0.03% 17,268,276
2011-08-19 2011-08-17 54.401 315,973 -5,487 0.03% 17,189,293
2011-08-18 2011-08-16 52.305 321,460 +2,743 0.03% 16,814,058
2011-08-17 2011-08-15 51.212 318,717 +1,427 0.03% 16,322,071
2011-08-16 2011-08-12 51.212 317,290 +12,071 0.03% 16,248,992
2011-08-15 2011-08-11 51.394 305,219 +1,098 0.03% 15,686,440
2011-08-11 2011-08-09 50.392 304,121 -4,939 0.03% 15,325,168
2011-08-10 2011-08-08 51.850 309,060 -2,743 0.03% 16,024,658
2011-08-09 2011-08-05 52.488 311,803 +1,646 0.03% 16,365,772
2011-08-08 2011-08-04 54.583 310,157 -2,524 0.03% 16,929,422
2011-08-05 2011-08-03 53.399 312,681 +2,085 0.03% 16,696,784
2011-08-04 2011-08-02 54.948 310,596 +659 0.03% 17,066,595
2011-08-03 2011-08-01 55.768 309,937 -549 0.03% 17,284,569
2011-07-29 2011-07-27 55.221 310,486 +2,634 0.03% 17,145,429
2011-07-28 2011-07-26 55.859 307,852 -9,219 0.03% 17,196,346
2011-07-27 2011-07-25 55.768 317,071 +1,098 0.03% 17,682,418
2011-07-21 2011-07-19 55.039 315,973 +4,938 0.03% 17,390,843
2011-07-19 2011-07-15 56.497 311,035 +10,974 0.03% 17,572,545
2011-07-15 2011-07-13 56.497 300,061 +5,487 0.03% 16,952,547
2011-07-14 2011-07-12 56.224 294,574 +5,487 0.03% 16,562,019
2011-07-13 2011-07-11 57.864 289,087 +1,646 0.03% 16,727,691
2011-07-07 2011-07-05 58.775 287,441 -17,558 0.03% 16,894,376
2011-07-06 2011-07-04 58.502 304,999 -6,240 0.03% 17,842,971
2011-07-04 2011-06-29 57.955 311,239 +1,097 0.03% 18,037,853
2011-06-29 2011-06-27 58.137 310,142 -54 0.03% 18,030,799
2011-06-23 2011-06-21 58.593 310,196 -5,487 0.03% 18,175,270
2011-06-16 2011-06-14 58.866 315,683 -9,877 0.03% 18,583,068
2011-06-14 2011-06-10 58.502 325,560 +10,643 0.03% 19,045,825
2011-06-13 2011-06-09 59.048 314,917 +2,195 0.03% 18,595,370
2011-06-03 2011-06-01 61.782 312,722 -4,373 0.03% 19,320,655
2011-06-02 2011-05-31 62.056 317,095 -6,584 0.03% 19,677,514
2011-05-31 2011-05-27 60.051 323,679 -1,098 0.03% 19,437,198
2011-05-30 2011-05-26 59.777 324,777 -6,584 0.03% 19,414,348
2011-05-27 2011-05-25 58.411 331,361 -1,756 0.03% 19,354,998
2011-05-25 2011-05-23 56.953 333,117 +549 0.03% 18,971,887
2011-05-24 2011-05-20 58.319 332,568 -659 0.03% 19,395,195
2011-05-20 2011-05-18 58.502 333,227 -2,194 0.03% 19,494,357
2011-05-13 2011-05-11 57.773 335,421 -1,098 0.03% 19,378,191
2011-05-12 2011-05-09 57.499 336,519 +659 0.03% 19,349,630
2011-05-11 2011-05-06 57.499 335,860 -1,646 0.03% 19,311,738
2011-05-09 2011-05-05 57.590 337,506 -1,098 0.03% 19,437,137
2011-05-06 2011-05-04 56.953 338,604 +5,487 0.03% 19,284,386
2011-05-04 2011-04-29 58.502 333,117 +1,756 0.03% 19,487,922
2011-05-03 2011-04-28 58.502 331,361 +10,096 0.03% 19,385,193
2011-04-28 2011-04-26 60.142 321,265 -3,292 0.03% 19,321,510
2011-04-27 2011-04-21 59.777 324,557 -955 0.03% 19,401,197
2011-04-26 2011-04-20 59.322 325,512 +2,195 0.03% 19,309,975
2011-04-21 2011-04-19 59.413 323,317 +2,195 0.03% 19,209,225
2011-04-20 2011-04-18 60.142 321,122 +2,648 0.03% 19,312,910
2011-04-19 2011-04-15 60.051 318,474 -1,097 0.03% 19,124,633
2011-04-18 2011-04-14 59.869 319,571 +549 0.03% 19,132,268
2011-04-15 2011-04-13 60.051 319,022 +3,402 0.03% 19,157,541
2011-04-12 2011-04-08 61.600 315,620 -7,024 0.03% 19,442,178
2011-04-11 2011-04-07 61.600 322,644 +1,537 0.03% 19,874,857
2011-04-08 2011-04-06 61.509 321,107 +1,646 0.03% 19,750,917
2011-04-07 2011-04-04 61.600 319,461 -1,537 0.03% 19,678,784
2011-04-04 2011-03-31 60.233 320,998 -2,414 0.03% 19,334,703
2011-04-01 2011-03-30 60.324 323,412 -1,097 0.03% 19,509,576
2011-03-30 2011-03-28 58.957 324,509 -1,098 0.03% 19,132,192
2011-03-28 2011-03-24 59.905 325,607 +768 0.03% 19,505,432
2011-03-25 2011-03-23 59.998 324,839 +5,632 0.03% 19,489,548
2011-03-24 2011-03-22 59.998 319,207 +3,667 0.03% 19,151,641
2011-03-23 2011-03-21 60.461 315,540 +539 0.03% 19,077,934
2011-03-22 2011-03-18 59.534 315,001 +1,078 0.03% 18,753,238
2011-03-21 2011-03-17 59.905 313,923 +12,078 0.03% 18,805,504
2011-03-18 2011-03-16 60.925 301,845 +1,079 0.03% 18,389,870
2011-03-17 2011-03-15 61.203 300,766 +11,430 0.03% 18,407,804
2011-03-16 2011-03-14 62.594 289,336 +3,128 0.03% 18,110,713
2011-03-11 2011-03-09 64.263 286,208 -5,392 0.03% 18,392,650
2011-03-08 2011-03-04 63.058 291,600 -971 0.03% 18,387,630
2011-03-07 2011-03-03 62.223 292,571 +2,588 0.03% 18,204,683
2011-03-04 2011-03-02 62.965 289,983 -3,666 0.03% 18,258,775
2011-03-03 2011-03-01 63.429 293,649 -2,696 0.03% 18,625,757
2011-03-02 2011-02-28 62.594 296,345 +1,833 0.03% 18,549,435
2011-03-01 2011-02-25 62.130 294,512 -539 0.03% 18,298,147
2011-02-28 2011-02-24 61.018 295,051 -4,206 0.03% 18,003,307
2011-02-24 2011-02-22 60.554 299,257 +647 0.03% 18,121,194
2011-02-23 2011-02-21 60.925 298,610 -1,186 0.03% 18,192,778
2011-02-22 2011-02-18 60.925 299,796 -539 0.03% 18,265,035
2011-02-18 2011-02-16 59.719 300,335 +2,372 0.03% 17,935,815
2011-02-17 2011-02-15 61.574 297,963 +1,079 0.03% 18,346,775
2011-02-16 2011-02-14 61.574 296,884 +539 0.03% 18,280,337
2011-02-15 2011-02-11 60.554 296,345 -1,078 0.03% 17,944,861
2011-02-14 2011-02-10 60.554 297,423 +8,627 0.03% 18,010,138
2011-02-11 2011-02-09 62.780 288,796 +1,617 0.03% 18,130,474
2011-02-08 2011-02-02 66.025 287,179 +539 0.03% 18,961,033
2011-01-28 2011-01-26 66.303 286,640 -554 0.03% 19,005,187
2011-01-27 2011-01-25 66.582 287,194 +554 0.03% 19,121,815
2011-01-26 2011-01-24 66.118 286,640 -539 0.03% 18,952,026
2011-01-19 2011-01-17 64.820 287,179 -5,392 0.03% 18,614,834
2011-01-18 2011-01-14 65.191 292,571 -1,078 0.03% 19,072,864
2011-01-10 2011-01-06 62.687 293,649 -1,618 0.03% 18,407,912
2010-12-29 2010-12-24 60.647 295,267 +540 0.03% 17,906,965
2010-12-28 2010-12-22 61.945 294,727 -540 0.03% 18,256,844
2010-12-23 2010-12-21 61.296 295,267 -1,402 0.03% 18,098,629
2010-12-20 2010-12-16 59.998 296,669 -539 0.03% 17,799,416
2010-12-17 2010-12-15 60.461 297,208 -2,157 0.03% 17,969,558
2010-12-15 2010-12-13 61.759 299,365 -15,636 0.03% 18,488,623
2010-12-10 2010-12-08 59.627 315,001 +1,294 0.03% 18,782,449
2010-12-09 2010-12-07 61.110 313,707 -5,392 0.03% 19,170,743
2010-12-08 2010-12-06 60.368 319,099 +6,470 0.03% 19,263,524
2010-12-07 2010-12-03 60.925 312,629 -2,156 0.03% 19,046,884
2010-12-06 2010-12-02 61.296 314,785 -3,775 0.03% 19,295,001
2010-12-03 2010-12-01 61.110 318,560 +18,009 0.03% 19,467,311
2010-11-30 2010-11-26 61.574 300,551 +2,696 0.03% 18,506,128
2010-11-29 2010-11-25 62.130 297,855 +539 0.03% 18,505,849
2010-11-26 2010-11-24 62.594 297,316 -2,156 0.03% 18,610,214
2010-11-25 2010-11-23 60.832 299,472 +539 0.03% 18,217,525
2010-11-24 2010-11-22 63.058 298,933 -2,696 0.03% 18,850,032
2010-11-23 2010-11-19 62.780 301,629 -2,696 0.03% 18,936,123
2010-11-22 2010-11-18 62.780 304,325 -2,157 0.03% 19,105,377
2010-11-19 2010-11-17 61.574 306,482 +2,696 0.03% 18,871,324
2010-11-18 2010-11-16 63.243 303,786 -2,157 0.03% 19,212,392
2010-11-17 2010-11-15 62.130 305,943 +324 0.03% 19,008,360
2010-11-16 2010-11-12 61.852 305,619 +17,254 0.03% 18,903,207
2010-11-15 2010-11-11 62.965 288,365 +3,774 0.03% 18,156,897
2010-11-12 2010-11-10 63.521 284,591 -4,960 0.03% 18,077,611
2010-11-09 2010-11-05 64.820 289,551 -9,237 0.03% 18,768,586
2010-11-08 2010-11-04 63.800 298,788 -6,535 0.03% 19,062,546
2010-11-05 2010-11-03 63.058 305,323 +2,157 0.03% 19,252,971
2010-11-03 2010-11-01 62.316 303,166 +9,166 0.03% 18,892,050
2010-11-01 2010-10-28 60.832 294,000 +1,510 0.03% 17,884,652
2010-10-29 2010-10-27 61.667 292,490 +10,783 0.03% 18,036,903
2010-10-26 2010-10-22 63.614 281,707 -8,950 0.03% 17,920,539
2010-10-22 2010-10-20 65.191 290,657 -14,558 0.03% 18,948,089
2010-10-21 2010-10-19 64.541 305,215 -4,853 0.03% 19,699,011
2010-10-20 2010-10-18 63.429 310,068 +5,036 0.03% 19,667,192
2010-10-19 2010-10-15 62.965 305,032 -863 0.03% 19,206,335
2010-10-18 2010-10-14 62.872 305,895 -9,921 0.03% 19,232,307
2010-10-15 2010-10-13 62.316 315,816 -10,914 0.03% 19,680,345
2010-10-14 2010-10-12 61.296 326,730 -10,784 0.03% 20,027,179
2010-10-08 2010-10-06 61.018 337,514 -216 0.03% 20,594,298
2010-10-07 2010-10-05 60.925 337,730 +3,667 0.03% 20,576,160
2010-10-06 2010-10-04 61.389 334,063 -2,157 0.03% 20,507,640
2010-09-28 2010-09-24 60.554 336,220 +1,078 0.03% 20,359,450
2010-09-27 2010-09-22 59.998 335,142 +1,865 0.03% 20,107,703
2010-09-21 2010-09-17 60.554 333,277 -7,117 0.03% 20,181,240
2010-09-20 2010-09-16 59.163 340,394 -431 0.03% 20,138,721
2010-09-16 2010-09-14 59.348 340,825 -3,687 0.03% 20,227,431
2010-09-15 2010-09-13 59.348 344,512 -7,243 0.03% 20,446,249
2010-09-14 2010-09-10 58.050 351,755 +5,392 0.03% 20,419,445
2010-09-10 2010-09-08 57.216 346,363 -540 0.03% 19,817,368
2010-09-09 2010-09-07 58.514 346,903 -26,959 0.03% 20,298,630
2010-09-08 2010-09-06 57.772 373,862 +2,696 0.03% 21,598,753
2010-09-07 2010-09-03 57.216 371,166 -28,577 0.03% 21,236,486
2010-09-03 2010-09-01 54.897 399,743 -539 0.04% 21,944,813
2010-08-30 2010-08-26 56.726 400,282 +5,053 0.04% 22,706,490
2010-08-26 2010-08-24 56.444 395,229 +2,662 0.04% 22,308,495
2010-08-23 2010-08-19 56.726 392,567 +2,662 0.04% 22,268,847
2010-08-18 2010-08-16 58.229 389,905 +5,324 0.04% 22,703,745
2010-08-16 2010-08-12 59.168 384,581 +3,407 0.04% 22,754,923
2010-08-13 2010-08-11 57.665 381,174 +5,856 0.04% 21,980,555
2010-08-06 2010-08-04 58.135 375,318 -1,065 0.03% 21,819,111
2010-08-04 2010-08-02 58.229 376,383 -1,597 0.03% 21,916,374
2010-08-02 2010-07-29 58.041 377,980 -5,856 0.03% 21,938,367
2010-07-29 2010-07-27 55.693 383,836 -3,428 0.04% 21,377,032
2010-07-28 2010-07-26 54.660 387,264 +1,299 0.04% 21,167,868
2010-07-23 2010-07-21 53.627 385,965 -533 0.04% 20,698,126
2010-07-14 2010-07-12 53.533 386,498 -745 0.04% 20,690,411
2010-07-02 2010-06-29 53.345 387,243 +15,179 0.04% 20,657,555
2010-06-30 2010-06-28 54.284 372,064 -2,407 0.03% 20,197,262
2010-06-29 2010-06-25 54.190 374,471 -5,324 0.03% 20,292,755
2010-06-25 2010-06-23 55.317 379,795 -745 0.04% 21,009,298
2010-06-23 2010-06-21 54.848 380,540 -2,662 0.04% 20,871,813
2010-06-07 2010-06-03 53.533 383,202 +213 0.04% 20,513,966
2010-06-04 2010-06-02 53.439 382,989 -1,384 0.04% 20,466,594
2010-05-31 2010-05-27 51.655 384,373 -1,065 0.04% 19,854,665
2010-05-18 2010-05-14 51.185 385,438 -1,065 0.04% 19,728,680
2010-05-13 2010-05-11 50.622 386,503 +533 0.04% 19,565,396
2010-05-12 2010-05-10 51.467 385,970 +106 0.04% 19,864,659
2010-05-11 2010-05-07 50.903 385,864 +1,065 0.04% 19,641,767
2010-05-10 2010-05-06 51.373 384,799 -117 0.04% 19,768,252
2010-04-27 2010-04-23 53.721 384,916 +745 0.04% 20,678,022
2010-04-23 2010-04-21 54.754 384,171 +2,266 0.04% 21,034,885
2010-04-21 2010-04-19 54.190 381,905 -11,180 0.04% 20,695,607
2010-04-19 2010-04-15 54.660 393,085 +2,652 0.04% 21,486,044
2010-04-15 2010-04-13 55.317 390,433 -2,982 0.04% 21,597,765
2010-04-14 2010-04-12 55.130 393,415 +2,982 0.04% 21,688,825
2010-04-13 2010-04-09 55.599 390,433 -8,092 0.04% 21,707,771
2010-04-12 2010-04-08 54.660 398,525 +1,810 0.04% 21,783,395
2010-04-09 2010-04-07 54.942 396,715 -3,408 0.04% 21,796,236
2010-04-01 2010-03-30 54.472 400,123 -5,856 0.04% 21,795,584
2010-03-31 2010-03-29 54.003 405,979 -19,059 0.04% 21,923,931
2010-03-30 2010-03-26 53.345 425,038 +2,023 0.04% 22,673,737
2010-03-29 2010-03-25 54.732 423,015 +107 0.04% 23,152,355
2010-03-26 2010-03-24 55.209 422,908 +6,561 0.04% 23,348,475
2010-03-25 2010-03-23 55.114 416,347 +524 0.04% 22,946,478
2010-03-23 2010-03-19 56.833 415,823 -1,047 0.04% 23,632,532
2010-03-22 2010-03-18 56.356 416,870 +11,097 0.04% 23,492,944
2010-03-19 2010-03-17 56.165 405,773 +524 0.04% 22,790,049
2010-03-18 2010-03-16 55.591 405,249 -6,072 0.04% 22,528,367
2010-03-17 2010-03-15 55.400 411,321 +209 0.04% 22,787,341
2010-03-16 2010-03-12 55.591 411,112 -3,664 0.04% 22,854,300
2010-03-15 2010-03-11 55.782 414,776 -524 0.04% 23,137,224
2010-03-11 2010-03-09 55.496 415,300 -3,873 0.04% 23,047,448
2010-03-10 2010-03-08 55.687 419,173 -2,094 0.04% 23,342,461
2010-03-09 2010-03-05 54.541 421,267 +7,014 0.04% 22,976,207
2010-03-05 2010-03-03 54.732 414,253 -418 0.04% 22,672,795
2010-03-04 2010-03-02 54.636 414,671 +523 0.04% 22,656,065
2010-03-03 2010-03-01 54.445 414,148 -419 0.04% 22,548,373
2010-03-02 2010-02-26 54.159 414,567 -8,375 0.04% 22,452,390
2010-03-01 2010-02-25 53.108 422,942 +523 0.04% 22,461,585
2010-02-26 2010-02-24 53.203 422,419 -523 0.04% 22,474,158
2010-02-25 2010-02-23 53.586 422,942 -1,047 0.04% 22,663,577
2010-02-24 2010-02-22 52.917 423,989 -5,235 0.04% 22,436,191
2010-02-23 2010-02-19 51.866 429,224 +1,047 0.04% 22,262,227
2010-02-18 2010-02-12 52.821 428,177 +15,704 0.04% 22,616,909
2010-02-17 2010-02-11 52.535 412,473 -1,361 0.04% 21,669,206
2010-02-12 2010-02-10 51.007 413,834 +524 0.04% 21,108,249
2010-02-10 2010-02-08 51.007 413,310 +209 0.04% 21,081,522
2010-02-05 2010-02-03 52.821 413,101 +14,133 0.04% 21,820,574
2010-02-04 2010-02-02 51.007 398,968 -2,303 0.04% 20,349,986
2010-02-03 2010-02-01 50.529 401,271 +419 0.04% 20,275,811
2010-02-02 2010-01-29 51.007 400,852 -209 0.04% 20,446,082
2010-01-29 2010-01-27 52.439 401,061 -10,470 0.04% 21,031,370
2010-01-28 2010-01-26 53.108 411,531 -7,538 0.04% 21,855,570
2010-01-27 2010-01-25 53.872 419,069 +1,466 0.04% 22,576,126
2010-01-26 2010-01-22 54.063 417,603 +628 0.04% 22,576,927
2010-01-25 2010-01-21 54.636 416,975 +314 0.04% 22,781,947
2010-01-22 2010-01-20 55.209 416,661 +17,275 0.04% 23,003,582
2010-01-21 2010-01-19 54.827 399,386 +2,093 0.04% 21,897,247
2010-01-20 2010-01-18 54.923 397,293 +17,798 0.04% 21,820,442
2010-01-19 2010-01-15 55.305 379,495 +1,675 0.04% 20,987,920
2010-01-18 2010-01-14 55.782 377,820 +18,321 0.04% 21,075,727
2010-01-15 2010-01-13 56.260 359,499 +9,423 0.03% 20,225,430
2010-01-14 2010-01-12 57.693 350,076 +1,449 0.03% 20,196,870
2010-01-11 2010-01-07 58.170 348,627 +1,257 0.04% 20,279,773
2010-01-08 2010-01-06 58.266 347,370 -20,101 0.04% 20,239,833
2010-01-07 2010-01-05 58.648 367,471 +1,151 0.04% 21,551,437
2010-01-05 2009-12-31 58.935 366,320 +25,650 0.04% 21,588,903
2010-01-04 2009-12-29 59.412 340,670 -1,571 0.04% 20,239,932
2009-12-30 2009-12-28 58.839 342,241 +524 0.04% 20,137,128
2009-12-29 2009-12-24 58.457 341,717 -105 0.04% 19,975,736
2009-12-28 2009-12-22 57.024 341,822 +314 0.04% 19,492,122
2009-12-23 2009-12-21 57.120 341,508 +1,675 0.04% 19,506,837
2009-12-21 2009-12-17 58.170 339,833 +1,361 0.04% 19,768,223
2009-12-18 2009-12-16 60.081 338,472 +3,351 0.03% 20,335,656
2009-12-17 2009-12-15 60.940 335,121 +8,375 0.03% 20,422,415
2009-12-16 2009-12-14 62.373 326,746 +52,346 0.03% 20,380,191
2009-12-15 2009-12-11 62.755 274,400 -12,039 0.03% 17,220,044
2009-12-11 2009-12-09 61.418 286,439 +2,617 0.03% 17,592,514
2009-12-10 2009-12-08 61.896 283,822 +3,141 0.03% 17,567,333
2009-12-09 2009-12-07 62.851 280,681 -5,235 0.03% 17,641,020
2009-12-08 2009-12-04 63.424 285,916 +5,758 0.03% 18,133,904
2009-12-07 2009-12-03 63.997 280,158 -2,303 0.03% 17,929,270
2009-12-04 2009-12-02 62.660 282,461 +3,455 0.03% 17,698,934
2009-12-03 2009-12-01 63.997 279,006 -1,675 0.03% 17,855,546
2009-12-02 2009-11-30 64.093 280,681 +5,444 0.03% 17,989,551
2009-12-01 2009-11-27 63.424 275,237 +6,281 0.03% 17,456,601
2009-11-30 2009-11-26 66.863 268,956 +7,346 0.03% 17,983,079
2009-11-27 2009-11-25 64.284 261,610 -1,047 0.03% 16,817,219
2009-11-26 2009-11-24 62.660 262,657 +942 0.03% 16,458,021
2009-11-25 2009-11-23 63.042 261,715 +314 0.03% 16,498,989
2009-11-23 2009-11-19 62.373 261,401 +524 0.03% 16,304,415
2009-11-20 2009-11-18 61.991 260,877 -524 0.03% 16,172,057
2009-11-19 2009-11-17 61.514 261,401 +3,141 0.03% 16,079,698
2009-11-18 2009-11-16 63.328 258,260 -4,292 0.03% 16,355,185
2009-11-17 2009-11-13 62.660 262,552 +12,667 0.03% 16,451,441
2009-11-16 2009-11-12 65.048 249,885 -17,721 0.03% 16,254,443
2009-11-13 2009-11-11 63.710 267,606 +44,703 0.03% 17,049,297
2009-11-11 2009-11-09 55.496 222,903 -4,501 0.02% 12,370,203
2009-11-10 2009-11-06 54.827 227,404 -6,596 0.02% 12,467,942
2009-11-09 2009-11-05 53.395 234,000 +523 0.02% 12,494,315
2009-11-06 2009-11-04 51.675 233,477 +2,618 0.02% 12,064,967
2009-11-05 2009-11-03 51.007 230,859 -28,073 0.02% 11,775,324
2009-11-04 2009-11-02 51.675 258,932 +40,531 0.03% 13,380,359
2009-11-03 2009-10-30 53.108 218,401 -419 0.02% 11,598,830
2009-11-02 2009-10-29 52.153 218,820 -40,725 0.02% 11,412,070
2009-10-30 2009-10-28 53.490 259,545 +47,112 0.03% 13,883,069
2009-10-29 2009-10-27 53.681 212,433 -629 0.02% 11,403,629
2009-10-27 2009-10-22 54.063 213,062 +5,758 0.02% 11,518,799
2009-10-23 2009-10-21 54.827 207,304 +9,213 0.02% 11,365,914
2009-10-22 2009-10-20 55.496 198,091 +20,939 0.02% 10,993,239
2009-10-21 2009-10-19 56.451 177,152 +209 0.02% 10,000,422
2009-10-19 2009-10-15 56.260 176,943 -10,469 0.02% 9,954,821
2009-10-16 2009-10-14 55.496 187,412 -10,679 0.02% 10,400,598
2009-10-15 2009-10-13 54.636 198,091 -1,047 0.02% 10,822,948
2009-10-14 2009-10-12 54.159 199,138 +1,047 0.02% 10,785,046
2009-10-12 2009-10-08 54.827 198,091 +2,722 0.02% 10,860,790
2009-10-05 2009-09-30 53.490 195,369 +425 0.02% 10,450,293
2009-09-30 2009-09-28 52.344 194,944 -523 0.02% 10,204,112
2009-09-29 2009-09-25 53.586 195,467 +209 0.02% 10,474,206
2009-09-28 2009-09-24 52.917 195,258 -523 0.02% 10,332,452
2009-09-23 2009-09-21 54.541 195,781 -209 0.02% 10,678,037
2009-09-22 2009-09-18 55.496 195,990 -524 0.02% 10,876,642
2009-09-21 2009-09-17 55.496 196,514 -1,884 0.02% 10,905,722
2009-09-18 2009-09-16 53.490 198,398 -4,188 0.02% 10,612,314
2009-09-14 2009-09-10 52.535 202,586 -1,780 0.02% 10,642,825
2009-09-10 2009-09-08 52.248 204,366 -7,538 0.02% 10,677,775
2009-09-09 2009-09-07 51.866 211,904 -1,570 0.02% 10,990,660
2009-09-08 2009-09-04 52.502 213,474 -7,852 0.02% 11,207,855
2009-09-07 2009-09-03 51.923 221,326 -13,989 0.02% 11,491,940
2009-09-04 2009-09-02 50.668 235,315 -518 0.02% 11,923,055
2009-09-03 2009-09-01 50.186 235,833 -5,181 0.02% 11,835,498
2009-09-02 2009-08-31 48.256 241,014 +1,347 0.03% 11,630,300
2009-09-01 2009-08-28 49.800 239,667 -1,036 0.03% 11,935,389
2009-08-28 2009-08-26 50.186 240,703 -9,844 0.03% 12,079,904
2009-08-27 2009-08-25 50.186 250,547 +11,139 0.03% 12,573,934
2009-08-26 2009-08-24 49.317 239,408 -1,554 0.03% 11,806,963
2009-08-25 2009-08-21 48.352 240,962 -6,942 0.03% 11,651,046
2009-08-24 2009-08-20 48.159 247,904 -5,181 0.03% 11,938,856
2009-08-21 2009-08-19 47.194 253,085 -518 0.03% 11,944,113
2009-08-19 2009-08-17 46.808 253,603 +10,983 0.03% 11,870,657
2009-08-17 2009-08-13 49.317 242,620 -1,761 0.03% 11,965,370
2009-08-14 2009-08-12 48.449 244,381 -1,658 0.03% 11,839,948
2009-08-13 2009-08-11 49.993 246,039 -5,699 0.03% 12,300,205
2009-08-12 2009-08-10 48.449 251,738 +3,108 0.03% 12,196,385
2009-08-11 2009-08-07 47.484 248,630 -2,590 0.03% 11,805,850
2009-08-10 2009-08-06 48.835 251,220 +622 0.03% 12,268,271
2009-08-07 2009-08-05 48.352 250,598 +10,672 0.03% 12,116,968
2009-08-06 2009-08-04 49.993 239,926 +18,961 0.03% 11,994,598
2009-08-05 2009-08-03 50.089 220,965 -5,180 0.02% 11,068,008
2009-08-04 2009-07-31 49.800 226,145 -9,636 0.02% 11,261,995
2009-08-03 2009-07-30 48.159 235,781 -7,564 0.02% 11,355,022
2009-07-31 2009-07-29 47.484 243,345 +7,253 0.03% 11,554,899
2009-07-30 2009-07-28 49.028 236,092 +3,730 0.02% 11,575,070
2009-07-29 2009-07-27 49.124 232,362 -311 0.02% 11,414,622
2009-07-28 2009-07-24 49.703 232,673 -1,451 0.02% 11,564,633
2009-07-27 2009-07-23 48.449 234,124 -7,253 0.02% 11,343,009
2009-07-24 2009-07-22 46.905 241,377 +104 0.03% 11,321,678
2009-07-23 2009-07-21 46.518 241,273 -14,299 0.03% 11,223,657
2009-07-22 2009-07-20 46.422 255,572 +6,217 0.03% 11,864,160
2009-07-21 2009-07-17 44.974 249,355 +2,590 0.03% 11,214,570
2009-07-20 2009-07-16 44.202 246,765 -15,024 0.03% 10,907,562
2009-07-17 2009-07-15 43.334 261,789 -20,723 0.03% 11,344,265
2009-07-16 2009-07-14 42.658 282,512 +726 0.03% 12,051,408
2009-07-15 2009-07-13 41.114 281,786 +725 0.03% 11,585,310
2009-07-14 2009-07-10 42.755 281,061 +725 0.03% 12,016,637
2009-07-13 2009-07-09 43.430 280,336 -1,036 0.03% 12,175,029
2009-07-10 2009-07-08 42.562 281,372 +5,181 0.03% 11,975,623
2009-07-09 2009-07-07 43.527 276,191 +8,289 0.03% 12,021,667
2009-07-08 2009-07-06 43.913 267,902 +33,260 0.03% 11,764,297
2009-07-07 2009-07-03 44.781 234,642 +415 0.02% 10,507,572
2009-07-03 2009-06-30 45.650 234,227 +4,352 0.02% 10,692,438
2009-07-02 2009-06-29 46.132 229,875 +828 0.02% 10,604,697
2009-06-30 2009-06-26 46.808 229,047 -1,036 0.02% 10,721,239
2009-06-29 2009-06-25 46.036 230,083 -1,554 0.02% 10,592,087
2009-06-26 2009-06-24 44.299 231,637 -5,699 0.02% 10,261,226
2009-06-25 2009-06-23 43.334 237,336 +8,911 0.02% 10,284,628
2009-06-24 2009-06-22 45.553 228,425 +518 0.02% 10,405,531
2009-06-23 2009-06-19 46.712 227,907 -25,385 0.02% 10,645,882
2009-06-22 2009-06-18 45.360 253,292 +26,318 0.03% 11,489,416
2009-06-19 2009-06-17 46.132 226,974 +2,590 0.02% 10,470,867
2009-06-18 2009-06-16 46.036 224,384 +2,694 0.02% 10,329,728
2009-06-17 2009-06-15 47.001 221,690 -19,583 0.02% 10,419,664
2009-06-16 2009-06-12 48.738 241,273 +30,048 0.03% 11,759,226
2009-06-15 2009-06-11 49.703 211,225 +1,969 0.02% 10,498,595
2009-06-12 2009-06-10 50.958 209,256 +1,140 0.02% 10,663,272
2009-06-11 2009-06-09 49.028 208,116 +9,377 0.02% 10,203,468
2009-06-10 2009-06-08 51.827 198,739 +725 0.02% 10,299,971
2009-06-09 2009-06-05 54.046 198,014 +2,694 0.02% 10,701,941
2009-06-08 2009-06-04 52.985 195,320 +1,140 0.02% 10,348,983
2009-06-05 2009-06-03 53.564 194,180 +2,901 0.02% 10,401,024
2009-06-04 2009-06-02 51.248 191,279 -1,141 0.02% 9,802,581
2009-06-03 2009-06-01 52.213 192,420 -3,056 0.02% 10,046,762
2009-06-02 2009-05-29 49.221 195,476 -6,217 0.02% 9,621,488
2009-06-01 2009-05-27 47.580 201,693 +3,626 0.02% 9,596,578
2009-05-26 2009-05-22 46.132 198,067 +5,699 0.02% 9,137,316
2009-05-22 2009-05-20 47.870 192,368 +10,880 0.02% 9,208,590
2009-05-21 2009-05-19 47.387 181,488 -7,256 0.02% 8,600,190
2009-05-20 2009-05-18 44.878 188,744 -10,880 0.02% 8,470,416
2009-05-19 2009-05-15 43.527 199,624 -3,108 0.02% 8,688,963
2009-05-18 2009-05-14 42.562 202,732 +9,222 0.02% 8,628,584
2009-05-15 2009-05-13 45.071 193,510 -104 0.02% 8,721,655
2009-05-14 2009-05-12 45.457 193,614 +10,362 0.02% 8,801,087
2009-05-13 2009-05-11 47.580 183,252 +362 0.02% 8,719,153
2009-05-12 2009-05-08 47.966 182,890 -6,424 0.02% 8,772,532
2009-05-11 2009-05-07 48.063 189,314 -6,217 0.02% 9,098,938
2009-05-08 2009-05-06 43.527 195,531 -1,036 0.02% 8,510,808
2009-05-07 2009-05-05 41.017 196,567 -518 0.02% 8,062,657
2009-05-06 2009-05-04 38.450 197,085 -12,745 0.02% 7,577,946
2009-05-05 2009-04-30 35.902 209,830 -1,067 0.02% 7,533,367
2009-05-04 2009-04-29 33.509 210,897 +518 0.02% 7,066,897
2009-04-30 2009-04-28 33.316 210,379 +1,036 0.02% 7,008,931
2009-04-29 2009-04-27 34.706 209,343 -1,709 0.02% 7,265,354
2009-04-28 2009-04-24 35.941 211,052 -1,067 0.02% 7,585,388
2009-04-27 2009-04-23 35.439 212,119 -1,037 0.02% 7,517,283
2009-04-24 2009-04-22 34.512 213,156 -2,590 0.02% 7,356,542
2009-04-23 2009-04-21 35.130 215,746 +7,149 0.02% 7,579,190
2009-04-22 2009-04-20 36.945 208,597 -362 0.02% 7,706,525
2009-04-21 2009-04-17 36.520 208,959 -1,036 0.02% 7,631,165
2009-04-17 2009-04-15 37.099 209,995 +19,958 0.02% 7,790,601
2009-04-15 2009-04-09 34.783 190,037 -518 0.02% 6,610,002
2009-04-14 2009-04-08 33.856 190,555 -1,554 0.02% 6,451,468
2009-04-09 2009-04-07 34.744 192,109 -2,073 0.02% 6,674,655
2009-04-08 2009-04-06 33.432 194,182 -103 0.02% 6,491,805
2009-04-06 2009-04-02 31.694 194,285 -3,627 0.02% 6,157,736
2009-04-02 2009-03-31 28.876 197,912 +2,072 0.02% 5,714,949
2009-03-31 2009-03-27 29.996 195,840 -2,072 0.02% 5,874,367
2009-03-30 2009-03-26 30.575 197,912 +518 0.02% 6,051,122
2009-03-27 2009-03-25 29.378 197,394 -2,072 0.02% 5,799,055
2009-03-26 2009-03-24 30.227 199,466 -1,865 0.02% 6,029,333
2009-03-24 2009-03-20 26.714 201,331 -518 0.02% 5,378,428
2009-03-23 2009-03-19 26.985 201,849 +2,590 0.02% 5,446,812
2009-03-20 2009-03-18 26.521 199,259 +725 0.02% 5,284,614
2009-03-19 2009-03-17 31.212 198,534 -6,942 0.02% 6,196,613
2009-03-18 2009-03-16 30.957 205,476 +53,845 0.02% 6,360,861
2009-03-17 2009-03-13 27.980 151,631 -11,570 0.02% 4,242,651
2009-03-16 2009-03-12 26.747 163,201 +15,615 0.02% 4,365,127
2009-03-13 2009-03-11 28.108 147,586 +1,129 0.02% 4,148,299
2009-03-12 2009-03-10 28.108 146,457 +941 0.02% 4,116,565
2009-03-11 2009-03-09 26.237 145,516 +940 0.02% 3,817,854
2009-03-10 2009-03-06 28.320 144,576 +9,313 0.02% 4,094,434
2009-03-09 2009-03-05 29.894 135,263 +1,787 0.02% 4,043,503
2009-03-05 2009-03-03 31.042 133,476 +471 0.02% 4,143,329
2009-03-04 2009-03-02 31.892 133,005 +470 0.02% 4,241,824
2009-03-03 2009-02-27 34.571 132,535 +564 0.02% 4,581,889
2009-02-27 2009-02-25 33.636 131,971 -564 0.02% 4,438,931
2009-02-26 2009-02-24 33.508 132,535 +2,352 0.02% 4,440,994
2009-02-23 2009-02-19 36.102 130,183 +1,223 0.02% 4,699,865
2009-02-20 2009-02-18 35.124 128,960 -26,810 0.02% 4,529,586
2009-02-19 2009-02-17 33.806 155,770 +1,035 0.02% 5,265,921
2009-02-18 2009-02-16 33.083 154,735 -1,129 0.02% 5,119,076
2009-02-17 2009-02-13 34.486 155,864 +21,636 0.02% 5,375,144
2009-02-16 2009-02-12 34.869 134,228 -1,787 0.02% 4,680,372
2009-02-13 2009-02-11 37.335 136,015 -565 0.02% 5,078,141
2009-02-12 2009-02-10 37.250 136,580 -941 0.02% 5,087,619
2009-02-11 2009-02-09 37.037 137,521 -376 0.02% 5,093,433
2009-02-10 2009-02-06 35.337 137,897 -282 0.02% 4,872,807
2009-02-09 2009-02-05 35.507 138,179 -470 0.02% 4,906,275
2009-02-06 2009-02-04 35.081 138,649 -1,411 0.02% 4,864,006
2009-02-04 2009-02-02 32.105 140,060 +1,411 0.02% 4,496,602
2009-02-03 2009-01-30 33.338 138,649 -4,704 0.02% 4,622,279
2009-01-30 2009-01-23 30.999 143,353 +4,704 0.02% 4,443,833
2009-01-22 2009-01-20 34.061 138,649 -941 0.02% 4,722,507
2009-01-20 2009-01-16 34.996 139,590 -470 0.02% 4,885,146
2009-01-16 2009-01-14 33.593 140,060 +470 0.02% 4,705,054
2009-01-15 2009-01-13 34.018 139,590 +470 0.02% 4,748,623
2009-01-14 2009-01-12 34.401 139,120 +4,233 0.02% 4,785,876
2009-01-13 2009-01-09 35.932 134,887 +1,411 0.02% 4,846,745
2009-01-12 2009-01-08 36.485 133,476 +1,882 0.02% 4,869,831
2009-01-09 2009-01-07 37.378 131,594 -1,129 0.02% 4,918,678
2009-01-08 2009-01-06 37.080 132,723 -1,223 0.02% 4,921,371
2009-01-07 2009-01-05 36.315 133,946 -1,411 0.02% 4,864,195
2009-01-06 2009-01-02 35.464 135,357 -1,881 0.02% 4,800,320
2009-01-05 2008-12-31 34.444 137,238 -4,704 0.02% 4,726,969
2009-01-02 2008-12-29 34.146 141,942 -470 0.02% 4,846,742
2008-12-30 2008-12-24 33.763 142,412 +5,174 0.02% 4,808,288
2008-12-29 2008-12-22 34.316 137,238 +2,351 0.02% 4,709,462
2008-12-22 2008-12-18 36.910 134,887 +2,352 0.02% 4,978,669
2008-12-15 2008-12-11 37.845 132,535 +2,352 0.02% 5,015,844
2008-12-12 2008-12-10 37.335 130,183 -11,288 0.02% 4,860,402
2008-12-11 2008-12-09 36.400 141,471 +11,288 0.02% 5,149,494
2008-12-10 2008-12-08 38.058 130,183 -4,610 0.02% 4,954,510
2008-12-03 2008-12-01 34.826 134,793 -470 0.02% 4,694,341
2008-12-02 2008-11-28 35.719 135,263 -1,411 0.02% 4,831,497
2008-12-01 2008-11-27 34.231 136,674 -470 0.02% 4,678,484
2008-11-28 2008-11-26 32.955 137,144 -7,055 0.02% 4,519,620
2008-11-27 2008-11-25 31.850 144,199 -1,882 0.02% 4,592,693
2008-11-21 2008-11-19 31.042 146,081 +4,704 0.02% 4,534,610
2008-11-19 2008-11-17 32.488 141,377 -7,055 0.02% 4,592,990
2008-11-18 2008-11-14 31.467 148,432 +376 0.02% 4,670,707
2008-11-17 2008-11-13 31.339 148,056 +2,352 0.02% 4,639,988
2008-11-14 2008-11-12 32.743 145,704 +5,644 0.02% 4,770,738
2008-11-13 2008-11-11 33.381 140,060 +3,292 0.02% 4,675,275
2008-11-12 2008-11-10 35.464 136,768 -470 0.02% 4,850,360
2008-11-11 2008-11-07 36.145 137,238 -1,882 0.02% 4,960,400
2008-11-10 2008-11-06 34.869 139,120 +7,996 0.02% 4,850,950
2008-11-07 2008-11-05 37.420 131,124 -1,035 0.02% 4,906,686
2008-11-06 2008-11-04 34.018 132,159 +377 0.02% 4,495,833
2008-11-05 2008-11-03 34.444 131,782 -12,229 0.02% 4,539,045
2008-11-04 2008-10-31 32.105 144,011 +10,818 0.02% 4,623,448
2008-11-03 2008-10-30 34.996 133,193 -3,293 0.02% 4,661,274
2008-10-31 2008-10-29 31.254 136,486 -470 0.02% 4,265,784
2008-10-30 2008-10-28 31.339 136,956 -659 0.02% 4,292,121
2008-10-28 2008-10-24 33.848 137,615 +5,550 0.02% 4,658,030
2008-10-27 2008-10-23 38.016 132,065 +941 0.02% 5,020,519
2008-10-24 2008-10-22 41.375 131,124 -470 0.02% 5,425,233
2008-10-20 2008-10-16 44.118 131,594 +940 0.02% 5,805,606
2008-10-17 2008-10-15 46.988 130,654 -1,693 0.02% 6,139,152
2008-10-16 2008-10-14 46.988 132,347 -564 0.02% 6,218,702
2008-10-15 2008-10-13 46.031 132,911 -1,129 0.02% 6,118,039
2008-10-14 2008-10-10 42.842 134,040 -188 0.02% 5,742,525
2008-10-13 2008-10-09 44.436 134,228 -471 0.02% 5,964,620
2008-10-10 2008-10-08 42.629 134,699 +1,882 0.02% 5,742,118
2008-10-09 2008-10-06 46.988 132,817 +1,411 0.02% 6,240,787
2008-10-08 2008-10-03 48.264 131,406 +7,525 0.02% 6,342,120
2008-10-06 2008-10-02 50.496 123,881 +1,411 0.02% 6,255,495
2008-10-03 2008-09-30 51.028 122,470 -21,447 0.02% 6,249,343
2008-10-02 2008-09-29 52.091 143,917 +7,055 0.02% 7,496,725
2008-09-30 2008-09-26 54.961 136,862 +27,704 0.02% 7,522,061
2008-09-29 2008-09-25 55.280 109,158 +24,457 0.01% 6,034,236
2008-09-26 2008-09-24 53.473 84,701 +10,674 0.01% 4,529,184
2008-09-25 2008-09-23 57.406 74,027 +5,362 0.01% 4,249,593
2008-09-23 2008-09-19 61.658 68,665 -941 0.01% 4,233,766
2008-09-22 2008-09-18 58.575 69,606 +941 0.01% 4,077,197
2008-09-18 2008-09-16 62.721 68,665 -470 0.01% 4,306,762
2008-09-17 2008-09-12 64.422 69,135 +377 0.01% 4,453,834
2008-09-11 2008-09-09 65.911 68,758 -846 0.01% 4,531,879
2008-09-04 2008-09-02 65.804 69,604 +940 0.01% 4,580,240
2008-09-03 2008-09-01 65.911 68,664 -470 0.01% 4,525,684
2008-08-27 2008-08-25 65.592 69,134 +941 0.01% 4,534,613
2008-08-26 2008-08-21 62.934 68,193 +376 0.01% 4,291,656
2008-08-21 2008-08-19 65.968 67,817 +496 0.01% 4,473,737
2008-08-19 2008-08-15 69.609 67,321 +934 0.01% 4,686,138
2008-08-14 2008-08-12 70.680 66,387 -467 0.01% 4,692,217
2008-08-12 2008-08-08 68.324 66,854 -467 0.01% 4,567,717
2008-08-08 2008-08-05 71.108 67,321 +1,868 0.01% 4,787,070
2008-08-07 2008-08-04 77.534 65,453 +466 0.01% 5,074,804
2008-08-01 2008-07-30 79.247 64,987 -933 0.01% 5,150,025
2008-07-30 2008-07-28 80.211 65,920 +933 0.01% 5,287,497
2008-07-29 2008-07-25 81.068 64,987 +1,214 0.01% 5,268,337
2008-07-28 2008-07-24 83.745 63,773 -840 0.01% 5,340,658
2008-07-25 2008-07-23 84.387 64,613 +373 0.01% 5,452,520
2008-07-23 2008-07-21 80.104 64,240 -2,801 0.01% 5,145,864
2008-07-21 2008-07-17 77.212 67,041 -934 0.01% 5,176,389
2008-07-18 2008-07-16 74.535 67,975 -467 0.01% 5,066,518
2008-07-17 2008-07-15 74.642 68,442 +5,603 0.01% 5,108,656
2008-07-16 2008-07-14 80.104 62,839 +467 0.01% 5,033,638
2008-07-15 2008-07-11 82.031 62,372 +467 0.01% 5,116,460
2008-07-14 2008-07-10 80.532 61,905 -374 0.01% 4,985,339
2008-07-10 2008-07-08 79.140 62,279 +841 0.01% 4,928,755
2008-07-09 2008-07-07 84.066 61,438 +467 0.01% 5,164,852
2008-07-08 2008-07-04 84.280 60,971 +1,120 0.01% 5,138,652
2008-07-03 2008-06-30 90.706 59,851 -467 0.01% 5,428,827
2008-07-02 2008-06-27 89.635 60,318 +467 0.01% 5,406,591
2008-06-24 2008-06-20 91.027 59,851 -2,521 0.01% 5,448,055
2008-06-23 2008-06-19 91.777 62,372 +560 0.01% 5,724,290
2008-06-20 2008-06-18 94.026 61,812 -373 0.01% 5,811,904
2008-06-19 2008-06-17 94.026 62,185 +2,708 0.01% 5,846,976
2008-06-17 2008-06-13 94.240 59,477 +4,669 0.01% 5,605,094
2008-06-16 2008-06-12 97.024 54,808 +186 0.01% 5,317,694
2008-06-11 2008-06-06 101.415 54,622 +374 0.01% 5,539,477
2008-06-06 2008-06-04 101.950 54,248 -934 0.01% 5,530,595
2008-06-05 2008-06-03 100.665 55,182 +187 0.01% 5,554,903
2008-06-03 2008-05-30 101.736 54,995 -93 0.01% 5,594,973
2008-06-02 2008-05-29 101.950 55,088 -94 0.01% 5,616,233
2008-05-28 2008-05-26 100.130 55,182 -1,867 0.01% 5,525,355
2008-05-26 2008-05-22 101.308 57,049 +3,081 0.01% 5,779,501
2008-05-23 2008-05-21 102.593 53,968 -2,801 0.01% 5,536,725
2008-05-22 2008-05-20 99.059 56,769 +1,867 0.01% 5,623,467
2008-05-21 2008-05-19 100.772 54,902 -6,069 0.01% 5,532,596
2008-05-20 2008-05-16 98.095 60,971 -1,401 0.01% 5,980,947
2008-05-19 2008-05-15 97.881 62,372 -2,801 0.01% 6,105,019
2008-05-16 2008-05-14 94.668 65,173 -2,335 0.01% 6,169,801
2008-05-15 2008-05-13 92.740 67,508 -2,801 0.01% 6,260,720
2008-05-14 2008-05-09 91.241 70,309 +2,801 0.01% 6,415,074
2008-05-13 2008-05-08 92.848 67,508 -467 0.01% 6,267,950
2008-05-09 2008-05-07 92.740 67,975 +3,549 0.01% 6,304,030
2008-05-08 2008-05-06 94.668 64,426 +1,307 0.01% 6,099,084
2008-05-07 2008-05-05 94.454 63,119 +560 0.01% 5,961,834
2008-05-05 2008-04-30 95.096 62,559 +467 0.01% 5,949,136
2008-05-02 2008-04-29 94.347 62,092 -5,136 0.01% 5,858,180
2008-04-25 2008-04-23 92.633 67,228 -961 0.01% 6,227,553
2008-04-22 2008-04-18 91.670 68,189 +934 0.01% 6,250,852
2008-04-21 2008-04-17 91.991 67,255 -6,536 0.01% 6,186,840
2008-04-18 2008-04-16 90.706 73,791 -2,640 0.01% 6,693,264
2008-04-17 2008-04-15 89.849 76,431 -467 0.01% 6,867,247
2008-04-15 2008-04-11 90.277 76,898 -467 0.01% 6,942,146
2008-04-14 2008-04-10 88.350 77,365 +934 0.01% 6,835,175
2008-04-09 2008-04-07 89.421 76,431 +467 0.01% 6,834,507
2008-04-08 2008-04-03 89.206 75,964 -934 0.01% 6,776,477
2008-04-07 2008-04-02 88.350 76,898 -3,735 0.01% 6,793,916
2008-04-03 2008-04-01 84.494 80,633 -560 0.01% 6,813,041
2008-04-02 2008-03-31 83.424 81,193 -934 0.01% 6,773,407
2008-03-28 2008-03-26 82.246 82,127 -2,335 0.01% 6,754,580
2008-03-27 2008-03-25 82.353 84,462 -3,735 0.01% 6,955,668
2008-03-26 2008-03-20 75.285 88,197 -467 0.01% 6,639,881
2008-03-25 2008-03-19 76.463 88,664 -3,735 0.01% 6,779,485
2008-03-20 2008-03-18 78.969 92,399 -4,669 0.01% 7,296,695
2008-03-19 2008-03-17 80.298 97,068 +17,659 0.01% 7,794,414
2008-03-18 2008-03-14 88.051 79,409 +1,896 0.01% 6,992,078
2008-03-17 2008-03-13 88.494 77,513 +2,257 0.01% 6,859,473
2008-03-14 2008-03-12 93.035 75,256 +452 0.01% 7,001,480
2008-03-11 2008-03-07 91.928 74,804 +4,514 0.01% 6,876,577
2008-03-10 2008-03-06 94.586 70,290 -5,417 0.01% 6,648,456
2008-03-06 2008-03-04 91.485 75,707 +3,611 0.01% 6,926,048
2008-03-03 2008-02-28 94.697 72,096 +452 0.01% 6,827,264
2008-02-29 2008-02-27 94.475 71,644 -3,973 0.01% 6,768,591
2008-02-28 2008-02-26 91.706 75,617 -451 0.01% 6,934,564
2008-02-27 2008-02-25 89.381 76,068 +1,806 0.01% 6,798,998
2008-02-26 2008-02-22 89.270 74,262 +451 0.01% 6,629,352
2008-02-25 2008-02-21 90.156 73,811 -451 0.01% 6,654,492
2008-02-22 2008-02-20 89.602 74,262 -452 0.01% 6,654,027
2008-02-21 2008-02-19 89.713 74,714 +993 0.01% 6,702,802
2008-02-20 2008-02-18 89.602 73,721 +7,675 0.01% 6,605,552
2008-02-19 2008-02-15 92.260 66,046 +3,611 0.01% 6,093,417
2008-02-18 2008-02-14 95.140 62,435 -5,417 0.01% 5,940,058
2008-02-14 2008-02-12 91.485 67,852 +903 0.01% 6,207,434
2008-02-13 2008-02-11 89.159 66,949 +903 0.01% 5,969,107
2008-02-12 2008-02-06 92.703 66,046 +8,577 0.01% 6,122,677
2008-02-05 2008-02-01 97.687 57,469 +361 0.01% 5,613,990
2008-01-31 2008-01-29 99.681 57,108 -903 0.01% 5,692,576
2008-01-29 2008-01-25 104.554 58,011 -11,286 0.01% 6,065,293
2008-01-28 2008-01-24 97.133 69,297 +181 0.01% 6,731,060
2008-01-25 2008-01-23 97.023 69,116 -451 0.01% 6,705,823
2008-01-24 2008-01-22 88.716 69,567 +9,028 0.01% 6,171,706
2008-01-21 2008-01-17 102.007 60,539 +6,772 0.01% 6,175,388
2008-01-18 2008-01-16 101.896 53,767 +2,257 0.01% 5,478,643
2008-01-17 2008-01-15 105.883 51,510 -903 0.01% 5,454,047
2008-01-16 2008-01-14 108.098 52,413 +903 0.01% 5,665,761
2008-01-10 2008-01-08 112.750 51,510 +813 0.01% 5,807,761
2008-01-08 2008-01-04 116.959 50,697 +903 0.01% 5,929,466
2008-01-07 2008-01-03 113.525 49,794 +903 0.01% 5,652,887
2007-12-28 2007-12-24 116.516 48,891 -2,709 0.01% 5,696,578
2007-12-21 2007-12-19 108.320 51,600 +451 0.01% 5,589,307
2007-12-19 2007-12-17 104.222 51,149 +4,515 0.01% 5,330,846
2007-12-17 2007-12-13 114.190 46,634 +5,868 0.01% 5,325,136
2007-12-14 2007-12-12 117.845 40,766 +2,709 0.01% 4,804,068
2007-12-13 2007-12-11 119.949 38,057 +903 0.01% 4,564,912
2007-12-11 2007-12-07 119.396 37,154 +2,257 0.01% 4,436,023
2007-12-10 2007-12-06 128.810 34,897 -903 0.00% 4,495,078
2007-12-07 2007-12-05 122.275 35,800 -1,354 0.01% 4,377,453
2007-12-03 2007-11-29 103.114 37,154 +903 0.01% 3,831,110
2007-11-26 2007-11-22 102.782 36,251 +451 0.01% 3,725,953
2007-11-22 2007-11-20 111.975 35,800 +452 0.01% 4,008,700
2007-11-20 2007-11-16 102.782 35,348 +451 0.00% 3,633,141
2007-11-19 2007-11-15 107.323 34,897 +452 0.00% 3,745,254
2007-11-16 2007-11-14 111.421 34,445 -452 0.00% 3,837,899
2007-11-15 2007-11-13 106.991 34,897 +452 0.00% 3,733,659
2007-11-08 2007-11-06 116.516 34,445 -2,709 0.00% 4,013,390
2007-11-06 2007-11-02 109.538 37,154 +903 0.01% 4,069,783
2007-11-02 2007-10-31 115.630 36,251 -452 0.01% 4,191,697
2007-10-30 2007-10-26 112.196 36,703 -2,076 0.01% 4,117,944
2007-10-29 2007-10-25 112.086 38,779 -2,709 0.01% 4,346,568
2007-10-26 2007-10-24 106.216 41,488 -2,799 0.01% 4,406,670
2007-10-23 2007-10-18 103.668 44,287 -1,354 0.01% 4,591,150
2007-10-16 2007-10-12 102.671 45,641 -2,709 0.01% 4,686,022
2007-10-12 2007-10-10 99.238 48,350 -2,708 0.01% 4,798,151
2007-10-11 2007-10-09 99.238 51,058 +1,354 0.01% 5,066,887
2007-10-10 2007-10-08 98.684 49,704 -1,354 0.01% 4,904,994
2007-10-09 2007-10-05 98.573 51,058 -1,174 0.01% 5,032,957
2007-10-03 2007-09-28 96.580 52,232 +1,354 0.01% 5,044,551
2007-10-02 2007-09-27 96.912 50,878 +181 0.01% 4,930,688
2007-09-28 2007-09-25 97.133 50,697 +1,354 0.01% 4,924,377
2007-09-27 2007-09-24 99.016 49,343 +452 0.01% 4,885,764
2007-09-24 2007-09-20 98.684 48,891 -452 0.01% 4,824,763
2007-09-21 2007-09-19 99.016 49,343 -3,431 0.01% 4,885,764
2007-09-19 2007-09-17 94.032 52,774 +1,354 0.01% 4,962,461
2007-08-29 2007-08-27 96.026 51,420 -1,805 0.01% 4,937,653
2007-08-23 2007-08-21 93.479 53,225 -2,257 0.01% 4,975,394
2007-08-20 2007-08-16 89.048 55,482 -452 0.01% 4,940,576
2007-08-16 2007-08-14 94.680 55,934 +1,091 0.01% 5,295,856
2007-08-15 2007-08-13 94.680 54,843 +1,785 0.01% 5,192,559
2007-08-14 2007-08-10 95.241 53,058 +2,231 0.01% 5,053,280
2007-08-13 2007-08-09 97.370 50,827 +1,785 0.01% 4,949,004
2007-08-09 2007-08-07 96.361 49,042 -1,339 0.01% 4,725,744
2007-08-08 2007-08-06 96.249 50,381 +1,339 0.01% 4,849,126
2007-08-07 2007-08-03 100.395 49,042 -1,249 0.01% 4,923,566
2007-08-06 2007-08-02 101.739 50,291 -1,518 0.01% 5,116,579
2007-08-03 2007-08-01 106.333 51,809 -9,817 0.01% 5,509,028
2007-08-02 2007-07-31 106.221 61,626 +6,247 0.01% 6,545,998
2007-08-01 2007-07-30 101.403 55,379 -1,785 0.01% 5,615,614
2007-07-30 2007-07-26 102.300 57,164 +4,641 0.01% 5,847,860
2007-07-27 2007-07-25 102.076 52,523 +1,339 0.01% 5,361,316
2007-07-25 2007-07-23 100.955 51,184 +1,339 0.01% 5,167,287
2007-07-24 2007-07-20 102.188 49,845 +892 0.01% 5,093,543
2007-07-20 2007-07-18 103.756 48,953 +2,678 0.01% 5,079,183
2007-07-19 2007-07-17 104.541 46,275 -1,339 0.01% 4,837,618
2007-07-17 2007-07-13 104.877 47,614 +268 0.01% 4,993,604
2007-07-13 2007-07-11 105.325 47,346 -7,586 0.01% 4,986,717
2007-07-12 2007-07-10 106.333 54,932 -1,785 0.01% 5,841,107
2007-07-11 2007-07-09 104.429 56,717 +8,300 0.01% 5,922,877
2007-07-10 2007-07-06 100.283 48,417 +2,231 0.01% 4,855,394
2007-06-26 2007-06-22 99.723 46,186 0.01% 4,605,788

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