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: HO FUNG SHARES INVESTMENT LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 8.530 24,000 +0 0.00% 204,720
2025-10-13 2025-10-09 8.850 24,000 +0 0.00% 212,400
2025-10-10 2025-10-08 8.390 24,000 +0 0.00% 201,360
2025-10-09 2025-10-06 8.350 24,000 +0 0.00% 200,400
2025-10-08 2025-10-03 8.340 24,000 +0 0.00% 200,160
2025-10-06 2025-10-02 8.130 24,000 -6,000 0.00% 195,120
2025-09-09 2025-09-05 7.080 30,000 +591 0.00% 212,386
2025-06-30 2025-06-26 5.714 29,409 -18,283 0.00% 168,036
2025-06-19 2025-06-17 5.368 47,692 -47,692 0.00% 256,001
2025-06-16 2025-06-12 5.420 95,384 +19,077 0.00% 517,003
2025-04-29 2025-04-25 4.508 76,307 +19,077 0.00% 344,001
2025-04-24 2025-04-22 4.382 57,230 -9,538 0.00% 250,799
2025-04-23 2025-04-17 4.309 66,768 -5,723 0.00% 287,698
2025-03-31 2025-03-27 5.368 72,491 -3,816 0.00% 389,117
2025-03-07 2025-03-05 5.200 76,307 -9,538 0.00% 396,801
2025-03-04 2025-02-28 4.749 85,845 +7,631 0.00% 407,699
2025-02-06 2025-02-04 5.211 78,214 -9,539 0.00% 407,537
2024-12-20 2024-12-18 4.634 87,753 -5,723 0.00% 406,641
2024-12-16 2024-12-12 4.969 93,476 +9,538 0.00% 464,521
2024-11-21 2024-11-19 5.315 83,938 +1,487 0.00% 446,141
2024-11-11 2024-11-07 5.870 82,451 -5,622 0.00% 483,998
2024-11-01 2024-10-30 5.198 88,073 +5,622 0.00% 457,779
2024-10-25 2024-10-23 6.457 82,451 +46,847 0.00% 532,397
2024-10-23 2024-10-21 6.607 35,604 -46,847 0.00% 235,220
2024-10-18 2024-10-16 6.692 82,451 +46,847 0.00% 551,757
2024-06-27 2024-06-25 5.946 35,604 +581 0.00% 211,697
2024-03-28 2024-03-26 5.382 35,023 -9,216 0.00% 188,482
2024-03-11 2024-03-07 4.676 44,239 -25,806 0.00% 206,880
2024-02-26 2024-02-22 4.470 70,045 -9,217 0.00% 313,119
2023-12-01 2023-11-29 4.134 79,262 +9,217 0.00% 327,662
2023-10-20 2023-10-18 4.383 70,045 -3,687 0.00% 307,040
2023-09-18 2023-09-14 4.969 73,732 -9,216 0.00% 366,401
2023-09-06 2023-09-04 4.698 82,948 -14,747 0.00% 389,699
2023-08-18 2023-08-16 3.787 97,695 +9,217 0.00% 369,942
2023-08-15 2023-08-11 4.047 88,478 +9,216 0.00% 358,080
2023-08-03 2023-08-01 4.166 79,262 -9,216 0.00% 330,242
2023-06-23 2023-06-20 3.929 88,478 +1,002 0.00% 347,615
2023-05-29 2023-05-24 4.050 87,476 +9,112 0.00% 354,239
2023-05-17 2023-05-15 4.467 78,364 +9,112 0.00% 350,019
2023-05-08 2023-05-04 5.224 69,252 -9,112 0.00% 361,760
2023-04-24 2023-04-20 5.147 78,364 -9,112 0.00% 403,339
2023-04-14 2023-04-12 4.752 87,476 -9,112 0.00% 415,679
2023-02-23 2023-02-21 4.818 96,588 -9,113 0.00% 465,338
2023-02-06 2023-02-02 4.785 105,701 -5,467 0.00% 505,762
2023-01-13 2023-01-11 4.214 111,168 -5,467 0.00% 468,481
2022-11-24 2022-11-22 3.325 116,635 -45,561 0.00% 387,840
2022-11-21 2022-11-17 3.270 162,196 +9,112 0.00% 530,441
2022-11-18 2022-11-16 3.391 153,084 -9,112 0.00% 519,122
2022-10-24 2022-10-20 2.809 162,196 -9,112 0.00% 455,681
2022-10-14 2022-10-12 2.842 171,308 +9,112 0.00% 486,921
2022-10-10 2022-10-06 2.996 162,196 -9,112 0.00% 485,941
2022-10-07 2022-10-05 2.963 171,308 +9,112 0.00% 507,601
2022-09-22 2022-09-20 3.292 162,196 +36,449 0.00% 534,001
2022-09-20 2022-09-16 3.259 125,747 +9,112 0.00% 409,859
2022-09-09 2022-09-07 3.391 116,635 -18,224 0.00% 395,520
2022-08-26 2022-08-24 3.226 134,859 -9,112 0.00% 435,119
2022-08-16 2022-08-12 3.205 143,971 -9,113 0.00% 461,359
2022-08-09 2022-08-05 3.040 153,084 -18,224 0.00% 465,361
2022-08-05 2022-08-03 2.952 171,308 +18,224 0.00% 505,721
2022-08-01 2022-07-28 3.150 153,084 -9,112 0.00% 482,161
2022-07-27 2022-07-25 3.117 162,196 -9,112 0.00% 505,521
2022-07-21 2022-07-19 3.194 171,308 +9,112 0.00% 547,081
2022-07-20 2022-07-18 3.194 162,196 -18,224 0.00% 517,981
2022-07-15 2022-07-13 3.084 180,420 +9,112 0.01% 556,380
2022-07-14 2022-07-12 3.128 171,308 +27,337 0.00% 535,801
2022-07-12 2022-07-08 3.281 143,971 -36,449 0.00% 472,419
2022-07-08 2022-07-06 3.205 180,420 +36,449 0.01% 578,160
2022-07-07 2022-07-05 3.336 143,971 +18,224 0.00% 480,319
2022-07-05 2022-06-30 3.259 125,747 -18,224 0.00% 409,859
2022-06-29 2022-06-27 3.440 143,971 +14,100 0.00% 495,264
2022-06-24 2022-06-22 3.384 129,871 +3,558 0.00% 439,460
2022-06-22 2022-06-20 3.418 126,313 +3,558 0.00% 431,680
2022-05-27 2022-05-25 3.867 122,755 -8,895 0.00% 474,720
2022-05-26 2022-05-24 3.867 131,650 -17,791 0.00% 509,119
2022-05-25 2022-05-23 4.025 149,441 +8,896 0.00% 601,441
2022-05-13 2022-05-11 3.485 140,545 +17,790 0.00% 489,798
2022-05-03 2022-04-28 4.216 122,755 -8,895 0.00% 517,500
2022-04-29 2022-04-27 4.103 131,650 +3,558 0.00% 540,199
2022-04-28 2022-04-26 3.833 128,092 +8,895 0.00% 491,040
2022-04-27 2022-04-25 4.081 119,197 +8,896 0.00% 486,421
2022-04-25 2022-04-21 4.789 110,301 +5,337 0.00% 528,238
2022-04-22 2022-04-20 4.969 104,964 +8,895 0.00% 521,558
2022-04-19 2022-04-13 5.183 96,069 -8,895 0.00% 497,880
2022-04-13 2022-04-11 4.857 104,964 +8,895 0.00% 509,758
2022-03-28 2022-03-24 5.509 96,069 -8,895 0.00% 529,200
2022-03-25 2022-03-23 5.329 104,964 +5,337 0.00% 559,318
2022-03-17 2022-03-15 4.362 99,627 +3,558 0.00% 434,559
2022-03-04 2022-03-02 6.340 96,069 -8,895 0.00% 609,120
2022-02-28 2022-02-24 6.048 104,964 +8,895 0.00% 634,838
2022-02-15 2022-02-11 5.868 96,069 +8,895 0.00% 563,760
2022-02-11 2022-02-09 5.598 87,174 -8,895 0.00% 488,041
2022-01-06 2022-01-04 4.823 96,069 -8,895 0.00% 463,320
2021-12-30 2021-12-28 4.946 104,964 +8,895 0.00% 519,198
2021-12-29 2021-12-24 5.081 96,069 -14,232 0.00% 488,160
2021-12-22 2021-12-20 4.620 110,301 +14,232 0.00% 509,638
2021-12-16 2021-12-14 4.553 96,069 -8,895 0.00% 437,400
2021-12-10 2021-12-08 4.890 104,964 +5,337 0.00% 513,298
2021-11-18 2021-11-16 4.530 99,627 +8,895 0.00% 451,359
2021-11-12 2021-11-10 4.497 90,732 -5,337 0.00% 408,001
2021-10-22 2021-10-20 6.307 96,069 +8,895 0.00% 605,880
2021-10-19 2021-10-15 6.093 87,174 -5,337 0.00% 531,161
2021-10-18 2021-10-12 5.958 92,511 +5,337 0.00% 551,200
2021-10-12 2021-10-08 6.262 87,174 +8,896 0.00% 545,862
2021-09-27 2021-09-23 7.037 78,278 +3,558 0.00% 550,877
2021-09-23 2021-09-20 7.161 74,720 +5,337 0.00% 535,077
2021-09-20 2021-09-16 7.521 69,383 +5,337 0.00% 521,819
2021-09-17 2021-09-15 7.588 64,046 -17,791 0.00% 486,000
2021-09-16 2021-09-14 7.622 81,837 +8,896 0.00% 623,763
2021-09-14 2021-09-10 7.498 72,941 -17,791 0.00% 546,938
2021-09-13 2021-09-09 7.566 90,732 +1,779 0.00% 686,461
2021-09-07 2021-09-03 6.352 88,953 -8,895 0.00% 565,001
2021-09-03 2021-09-01 5.992 97,848 +8,895 0.00% 586,299
2021-08-30 2021-08-26 5.722 88,953 -17,790 0.00% 509,001
2021-08-24 2021-08-20 4.890 106,743 +8,895 0.00% 521,998
2021-08-23 2021-08-19 4.946 97,848 +8,895 0.00% 484,000
2021-08-13 2021-08-11 5.509 88,953 -32,023 0.00% 490,001
2021-08-10 2021-08-06 5.250 120,976 -7,116 0.00% 635,121
2021-08-09 2021-08-05 5.014 128,092 -17,791 0.00% 642,240
2021-08-05 2021-08-03 5.036 145,883 +7,117 0.00% 734,722
2021-08-03 2021-07-30 5.329 138,766 -5,338 0.00% 739,438
2021-08-02 2021-07-29 5.205 144,104 +8,896 0.00% 750,062
2021-07-30 2021-07-28 4.935 135,208 +8,895 0.00% 667,279
2021-07-29 2021-07-27 4.980 126,313 -21,349 0.00% 629,060
2021-07-28 2021-07-26 5.396 147,662 +17,791 0.00% 796,802
2021-07-26 2021-07-22 5.632 129,871 -8,895 0.00% 731,459
2021-07-21 2021-07-19 5.430 138,766 +49,813 0.00% 753,478
2021-07-20 2021-07-16 5.261 88,953 -17,790 0.00% 468,001
2021-07-16 2021-07-14 5.104 106,743 +17,790 0.00% 544,798
2021-07-13 2021-07-09 5.250 88,953 -17,790 0.00% 467,001
2021-07-06 2021-07-02 5.070 106,743 +8,895 0.00% 541,198
2021-07-05 2021-06-30 5.205 97,848 +8,895 0.00% 509,299
2021-06-28 2021-06-24 4.958 88,953 -17,790 0.00% 441,001
2021-06-25 2021-06-23 4.924 106,743 -8,896 0.00% 525,598
2021-06-18 2021-06-16 4.508 115,639 +8,896 0.00% 521,302
2021-06-17 2021-06-15 4.879 106,743 +17,790 0.00% 520,798
2021-06-16 2021-06-11 5.059 88,953 -26,686 0.00% 450,001
2021-06-08 2021-06-04 4.767 115,639 +8,896 0.00% 551,202
2021-06-03 2021-06-01 5.070 106,743 +17,790 0.00% 541,198
2021-06-01 2021-05-28 5.149 88,953 -8,895 0.00% 458,001
2021-05-26 2021-05-24 4.823 97,848 +8,895 0.00% 471,900
2021-05-13 2021-05-11 5.565 88,953 +8,895 0.00% 495,001
2021-05-06 2021-05-04 5.003 80,058 -8,895 0.00% 400,502
2021-04-30 2021-04-28 4.508 88,953 +8,895 0.00% 401,001
2021-04-26 2021-04-22 4.407 80,058 -5,337 0.00% 352,802
2021-04-19 2021-04-15 4.407 85,395 -8,895 0.00% 376,321
2021-04-08 2021-04-01 3.699 94,290 -8,895 0.00% 348,740
2021-03-22 2021-03-18 4.261 103,185 +8,895 0.00% 439,639
2021-03-16 2021-03-12 4.508 94,290 +8,895 0.00% 425,060
2021-03-15 2021-03-11 4.744 85,395 -5,337 0.00% 405,121
2021-03-10 2021-03-08 3.968 90,732 -8,895 0.00% 360,061
2021-03-09 2021-03-05 4.025 99,627 +8,895 0.00% 400,959
2021-03-05 2021-03-03 4.620 90,732 -8,895 0.00% 419,221
2021-03-02 2021-02-26 4.407 99,627 +14,232 0.00% 439,039
2021-02-24 2021-02-22 4.362 85,395 -8,895 0.00% 372,481
2021-02-23 2021-02-19 3.789 94,290 -14,232 0.00% 357,220
2021-02-10 2021-02-08 3.035 108,522 -8,896 0.00% 329,399
2021-01-27 2021-01-25 2.934 117,418 +8,896 0.00% 344,521
2021-01-06 2021-01-04 3.283 108,522 -8,896 0.00% 356,239
2020-12-28 2020-12-22 2.957 117,418 +8,896 0.00% 347,161
2020-12-21 2020-12-17 3.260 108,522 -8,896 0.00% 353,799
2020-12-16 2020-12-14 3.080 117,418 +8,896 0.00% 361,681
2020-12-02 2020-11-30 3.440 108,522 -8,896 0.00% 373,319
2020-11-27 2020-11-25 3.092 117,418 +8,896 0.00% 363,001
2020-11-25 2020-11-23 2.889 108,522 -3,559 0.00% 313,539
2020-06-29 2020-06-24 1.675 112,081 -1,779 0.00% 187,741
2020-02-26 2020-02-24 2.473 113,860 -44,476 0.00% 281,601
2020-01-06 2020-01-02 3.114 158,336 +44,476 0.00% 493,060
2019-11-19 2019-11-15 2.664 113,860 -5,337 0.00% 303,361
2019-10-15 2019-10-11 2.855 119,197 -26,686 0.00% 340,361
2019-09-04 2019-09-02 2.597 145,883 -1,779 0.00% 378,841
2019-08-22 2019-08-20 2.619 147,662 -1,155 0.00% 386,781
2019-08-15 2019-08-13 2.518 148,817 -1,779 0.00% 374,749
2019-08-14 2019-08-12 2.586 150,596 +1,779 0.00% 389,387
2019-07-31 2019-07-29 2.934 148,817 -5,337 0.00% 436,650
2019-07-02 2019-06-27 3.125 154,154 +5,337 0.00% 481,770
2019-06-27 2019-06-25 3.080 148,817 +14,232 0.00% 458,399
2019-06-14 2019-06-12 3.181 134,585 -5,337 0.00% 428,177
2019-06-13 2019-06-11 3.170 139,922 -140 0.00% 443,584
2019-06-06 2019-06-04 3.114 140,062 -8,896 0.00% 436,155
2019-04-30 2019-04-26 3.496 148,958 -622 0.00% 520,792
2019-04-29 2019-04-25 3.541 149,580 +910 0.00% 529,693
2019-04-26 2019-04-24 3.631 148,670 -1,779 0.00% 539,841
2019-04-25 2019-04-23 3.642 150,449 +1,103 0.00% 547,993
2019-04-15 2019-04-11 3.789 149,346 -8,895 0.00% 565,801
2019-04-03 2019-04-01 3.519 158,241 +961 0.00% 556,806
2019-03-25 2019-03-21 3.496 157,280 -8,895 0.00% 549,888
2019-03-07 2019-03-05 3.699 166,175 +8,895 0.00% 614,613
2019-03-01 2019-02-27 3.710 157,280 -8,895 0.00% 583,482
2019-02-28 2019-02-26 3.631 166,175 -8,896 0.00% 603,404
2019-02-27 2019-02-25 3.541 175,071 -8,895 0.00% 619,962
2019-02-25 2019-02-21 3.418 183,966 +8,895 0.01% 628,712
2019-02-14 2019-02-12 3.238 175,071 +8,896 0.00% 566,822
2019-02-11 2019-02-04 3.305 166,175 -10,675 0.00% 549,229
2019-02-08 2019-01-31 3.249 176,850 -10,674 0.01% 574,570
2019-01-30 2019-01-28 3.204 187,524 -8,895 0.01% 600,817
2019-01-29 2019-01-25 3.181 196,419 +8,895 0.01% 624,900
2019-01-22 2019-01-18 3.193 187,524 -8,895 0.01% 598,709
2018-12-27 2018-12-20 2.900 196,419 -10,675 0.01% 569,696
2018-12-13 2018-12-11 2.957 207,094 +1,779 0.01% 612,299
2018-12-06 2018-12-04 3.271 205,315 +8,896 0.01% 671,667
2018-12-03 2018-11-29 3.114 196,419 +8,895 0.01% 611,651
2018-11-29 2018-11-27 3.114 187,524 +10,674 0.01% 583,952
2018-11-23 2018-11-21 3.260 176,850 +10,675 0.01% 576,558
2018-11-22 2018-11-20 3.294 166,175 -8,896 0.00% 547,361
2018-11-16 2018-11-14 3.316 175,071 +8,896 0.00% 580,599
2018-11-08 2018-11-06 3.496 166,175 -8,896 0.00% 580,987
2018-11-07 2018-11-05 3.395 175,071 +8,896 0.00% 594,376
2018-11-06 2018-11-02 3.395 166,175 +8,895 0.00% 564,174
2018-10-23 2018-10-19 3.418 157,280 +5,337 0.00% 537,511
2018-10-12 2018-10-10 3.699 151,943 -317 0.00% 561,975
2018-10-04 2018-10-02 3.878 152,260 +8,896 0.00% 590,534
2018-09-07 2018-09-05 3.575 143,364 -8,896 0.00% 512,516
2018-08-29 2018-08-27 3.609 152,260 -44,476 0.00% 549,454
2018-07-26 2018-07-24 3.957 196,736 -5,337 0.01% 778,515
2018-07-11 2018-07-09 3.699 202,073 +5,337 0.01% 747,385
2018-05-30 2018-05-28 4.665 196,736 +5,337 0.01% 917,851
2018-05-18 2018-05-16 4.890 191,399 +878 0.01% 935,986
2018-05-10 2018-05-08 4.924 190,521 -14,232 0.01% 938,118
2018-05-09 2018-05-07 4.857 204,753 -3,558 0.01% 994,384
2018-05-07 2018-05-03 4.845 208,311 +17,790 0.01% 1,009,322
2018-05-03 2018-04-30 5.048 190,521 +8,895 0.01% 961,678
2018-05-02 2018-04-27 5.070 181,626 -8,895 0.01% 920,863
2018-04-27 2018-04-25 4.969 190,521 +7,116 0.01% 946,685
2018-04-26 2018-04-24 5.025 183,405 +8,896 0.01% 921,635
2018-04-23 2018-04-19 5.790 174,509 -12,454 0.00% 1,010,335
2018-04-19 2018-04-17 5.329 186,963 -8,895 0.01% 996,264
2018-03-28 2018-03-26 4.800 195,858 +8,895 0.01% 940,177
2018-03-14 2018-03-12 5.194 186,963 +5,337 0.01% 971,042
2018-02-07 2018-02-05 5.936 181,626 +113 0.01% 1,078,083
2018-02-02 2018-01-31 5.958 181,513 +5,338 0.01% 1,081,493
2018-02-01 2018-01-30 6.228 176,175 +12,453 0.01% 1,097,222
2018-01-24 2018-01-22 6.610 163,722 -498 0.00% 1,082,243
2018-01-23 2018-01-19 6.633 164,220 +1,779 0.00% 1,089,227
2018-01-19 2018-01-17 6.093 162,441 +5,337 0.00% 989,772
2018-01-17 2018-01-15 6.251 157,104 -1,779 0.00% 981,979
2018-01-15 2018-01-11 6.352 158,883 -1,779 0.00% 1,009,174
2018-01-12 2018-01-10 6.206 160,662 -5,337 0.00% 996,994
2018-01-11 2018-01-09 6.183 165,999 +7,116 0.00% 1,026,381
2018-01-05 2018-01-03 6.756 158,883 -1,779 0.00% 1,073,476
2018-01-04 2018-01-02 6.565 160,662 +1,122 0.00% 1,054,791
2017-12-29 2017-12-27 6.295 159,540 -5,337 0.00% 1,004,380
2017-12-04 2017-11-30 5.823 164,877 +5,337 0.00% 960,130
2017-11-28 2017-11-24 5.981 159,540 +836 0.00% 954,161
2017-11-27 2017-11-23 6.161 158,704 +8,895 0.00% 977,707
2017-11-13 2017-11-09 6.498 149,809 +8,895 0.00% 973,433
2017-11-07 2017-11-03 6.768 140,914 -3,558 0.00% 953,654
2017-11-03 2017-11-01 6.835 144,472 -8,895 0.00% 987,478
2017-11-02 2017-10-31 7.060 153,367 -1,352 0.00% 1,082,759
2017-11-01 2017-10-30 6.779 154,719 -8,895 0.00% 1,048,821
2017-10-31 2017-10-27 7.139 163,614 +12,453 0.00% 1,167,978
2017-10-20 2017-10-18 7.701 151,161 +44,476 0.00% 1,164,047
2017-10-19 2017-10-17 7.881 106,685 +434 0.00% 840,740
2017-10-18 2017-10-16 8.117 106,251 +427 0.00% 862,404
2017-10-16 2017-10-12 7.858 105,824 +427 0.00% 831,575
2017-10-13 2017-10-11 7.600 105,397 -1,779 0.00% 800,968
2017-10-12 2017-10-10 7.892 107,176 +8,896 0.00% 845,814
2017-10-09 2017-10-04 8.207 98,280 -5,338 0.00% 806,544
2017-10-06 2017-10-03 8.128 103,618 +5,338 0.00% 842,197
2017-10-04 2017-09-29 7.881 98,280 +1,779 0.00% 774,504
2017-10-03 2017-09-28 7.465 96,501 -3,558 0.00% 720,344
2017-09-29 2017-09-27 7.588 100,059 -5,338 0.00% 759,277
2017-09-27 2017-09-25 7.532 105,397 +8,896 0.00% 793,859
2017-09-26 2017-09-22 7.869 96,501 +4,407 0.00% 759,399
2017-09-22 2017-09-20 8.139 92,094 -16,476 0.00% 749,567
2017-09-20 2017-09-18 7.453 108,570 +8,896 0.00% 809,215
2017-09-19 2017-09-15 7.487 99,674 +3,558 0.00% 746,271
2017-09-14 2017-09-12 7.341 96,116 -8,895 0.00% 705,585
2017-09-06 2017-09-04 6.565 105,011 -499 0.00% 689,426
2017-09-01 2017-08-30 6.588 105,510 -23,127 0.00% 695,075
2017-08-31 2017-08-29 6.071 128,637 -48,035 0.00% 780,908
2017-08-30 2017-08-28 6.014 176,672 +44,477 0.01% 1,062,580
2017-08-29 2017-08-25 6.026 132,195 -8,896 0.00% 796,563
2017-08-28 2017-08-24 5.857 141,091 +8,896 0.00% 826,375
2017-08-22 2017-08-18 6.026 132,195 +5,337 0.00% 796,563
2017-08-15 2017-08-11 5.835 126,858 +8,895 0.00% 740,160
2017-08-11 2017-08-09 6.756 117,963 +1,779 0.00% 797,004
2017-08-10 2017-08-08 6.520 116,184 +1,779 0.00% 757,556
2017-08-09 2017-08-07 6.037 114,405 -3,558 0.00% 690,653
2017-08-08 2017-08-04 5.677 117,963 +2,724 0.00% 669,696
2017-08-03 2017-08-01 5.509 115,239 -10,675 0.00% 634,798
2017-08-02 2017-07-31 5.509 125,914 -8,895 0.00% 693,602
2017-07-28 2017-07-26 5.509 134,809 +8,895 0.00% 742,601
2017-07-20 2017-07-18 5.284 125,914 +178 0.00% 665,292
2017-07-19 2017-07-17 5.115 125,736 -8,895 0.00% 643,149
2017-07-10 2017-07-06 4.722 134,631 -8,895 0.00% 635,674
2017-07-07 2017-07-05 4.688 143,526 +8,895 0.00% 672,832
2017-07-06 2017-07-04 4.654 134,631 -8,895 0.00% 626,593
2017-07-05 2017-07-03 4.677 143,526 -3,558 0.00% 671,219
2017-07-03 2017-06-29 4.542 147,084 -7,117 0.00% 668,016
2017-06-30 2017-06-28 4.463 154,201 +8,896 0.00% 688,205
2017-06-26 2017-06-22 4.407 145,305 -8,896 0.00% 640,335
2017-06-22 2017-06-20 4.553 154,201 -8,480 0.00% 702,073
2017-06-21 2017-06-19 4.407 162,681 -8,896 0.00% 716,908
2017-06-19 2017-06-15 4.227 171,577 -8,895 0.00% 725,249
2017-06-16 2017-06-14 4.441 180,472 +8,895 0.01% 801,396
2017-06-15 2017-06-13 4.294 171,577 +668 0.00% 736,822
2017-06-12 2017-06-08 4.137 170,909 +8,896 0.00% 707,055
2017-06-07 2017-06-05 3.991 162,013 -901 0.00% 646,574
2017-05-26 2017-05-24 4.002 162,914 +7,116 0.00% 652,002
2017-05-24 2017-05-22 4.070 155,798 +3,558 0.00% 634,031
2017-05-17 2017-05-15 4.025 152,240 +7,116 0.00% 612,706
2017-05-02 2017-04-27 4.373 145,124 +8,895 0.00% 634,642
2017-04-11 2017-04-07 4.575 136,229 +890 0.00% 623,310
2017-04-06 2017-04-03 4.407 135,339 -534 0.00% 596,416
2017-04-03 2017-03-30 4.272 135,873 -8,895 0.00% 580,440
2017-03-31 2017-03-29 4.238 144,768 +8,895 0.00% 613,556
2017-03-24 2017-03-22 4.328 135,873 -8,895 0.00% 588,077
2017-03-21 2017-03-17 4.519 144,768 +8,895 0.00% 654,243
2017-03-14 2017-03-10 4.441 135,873 +330 0.00% 603,352
2017-03-09 2017-03-07 4.654 135,543 -370 0.00% 630,838
2017-03-03 2017-03-01 4.677 135,913 -111 0.00% 635,616
2017-03-01 2017-02-27 4.452 136,024 -8,895 0.00% 605,551
2017-02-27 2017-02-23 4.722 144,919 -623 0.00% 684,250
2017-02-22 2017-02-20 4.654 145,542 -8,895 0.00% 677,375
2017-02-07 2017-02-03 4.508 154,437 +3,558 0.00% 696,203
2017-02-02 2017-01-27 4.519 150,879 +5,337 0.00% 681,860
2017-02-01 2017-01-25 4.587 145,542 -5,337 0.00% 667,558
2017-01-26 2017-01-24 4.396 150,879 -8,895 0.00% 663,202
2017-01-25 2017-01-23 4.036 159,774 -8,896 0.00% 644,824
2017-01-24 2017-01-20 3.878 168,670 +8,896 0.00% 654,180
2017-01-06 2017-01-04 3.665 159,774 -16,012 0.00% 585,550
2017-01-05 2017-01-03 3.597 175,786 +8,895 0.01% 632,375
2016-12-23 2016-12-21 3.541 166,891 +16,012 0.00% 590,995
2016-12-22 2016-12-20 3.575 150,879 -16,012 0.00% 539,382
2016-12-21 2016-12-19 3.564 166,891 +16,012 0.00% 594,747
2016-12-09 2016-12-07 3.991 150,879 -8,895 0.00% 602,140
2016-11-30 2016-11-28 4.092 159,774 +8,895 0.00% 653,804
2016-11-23 2016-11-21 3.755 150,879 -292 0.00% 566,520
2016-10-31 2016-10-27 3.373 151,171 -8,895 0.00% 509,835
2016-10-03 2016-09-29 3.204 160,066 +41 0.00% 512,843
2016-09-26 2016-09-22 3.226 160,025 +89 0.00% 516,309
2016-09-05 2016-09-01 3.249 159,936 -151 0.00% 519,618
2016-08-23 2016-08-19 3.193 160,087 -7,116 0.00% 511,110
2016-08-09 2016-08-05 3.125 167,203 -5,337 0.00% 522,552
2016-08-05 2016-08-03 3.092 172,540 -3,558 0.00% 533,412
2016-08-03 2016-07-29 2.810 176,098 +3,558 0.01% 494,920
2016-07-12 2016-07-08 2.968 172,540 +5,337 0.00% 512,076
2016-07-08 2016-07-06 2.923 167,203 +427 0.00% 488,717
2016-07-07 2016-07-05 2.889 166,776 -4,981 0.00% 481,845
2016-06-16 2016-06-14 2.653 171,757 -44,477 0.00% 455,687
2016-06-13 2016-06-08 2.743 216,234 +44,477 0.01% 593,136
2016-06-08 2016-06-06 2.676 171,757 -70 0.00% 459,549
2016-05-06 2016-05-04 2.844 171,827 -487 0.00% 488,711
2016-04-29 2016-04-27 3.024 172,314 +5,337 0.00% 521,090
2016-04-15 2016-04-13 3.069 166,977 -3,558 0.00% 512,460
2016-04-14 2016-04-12 3.002 170,535 -8,895 0.00% 511,876
2016-04-13 2016-04-11 3.013 179,430 -5,337 0.01% 540,593
2016-04-12 2016-04-08 2.889 184,767 +3,558 0.01% 533,824
2016-04-11 2016-04-07 2.912 181,209 +3,558 0.01% 527,618
2016-04-08 2016-04-06 2.900 177,651 +5,337 0.01% 515,261
2016-04-07 2016-04-05 2.889 172,314 -26,686 0.00% 497,845
2016-04-06 2016-04-01 2.878 199,000 +26,686 0.01% 572,708
2016-04-05 2016-03-31 2.777 172,314 -4,686 0.00% 478,473
2016-03-31 2016-03-29 2.788 177,000 +5,337 0.01% 493,475
2016-03-29 2016-03-23 2.889 171,663 +5,337 0.00% 495,964
2016-03-17 2016-03-15 2.979 166,326 +3,558 0.00% 495,503
2016-03-14 2016-03-10 2.968 162,768 +3,558 0.00% 483,074
2016-03-04 2016-03-02 3.136 159,210 -3,558 0.00% 499,361
2016-03-03 2016-03-01 3.035 162,768 +3,558 0.00% 494,052
2016-02-25 2016-02-23 3.035 159,210 -8,895 0.00% 483,253
2015-12-01 2015-11-27 2.754 168,105 -17,790 0.00% 463,006
2015-11-30 2015-11-26 2.766 185,895 -7,117 0.01% 514,095
2015-11-26 2015-11-24 2.743 193,012 +7,117 0.01% 529,437
2015-11-11 2015-11-09 2.867 185,895 -463 0.01% 532,903
2015-10-30 2015-10-28 2.900 186,358 +708 0.01% 540,515
2015-10-29 2015-10-27 2.968 185,650 +17,791 0.01% 550,984
2015-10-28 2015-10-26 2.979 167,859 -17,791 0.00% 500,070
2015-10-27 2015-10-23 2.957 185,650 +17,791 0.01% 548,897
2015-10-07 2015-10-05 3.002 167,859 -17,791 0.00% 503,844
2015-09-24 2015-09-22 2.945 185,650 +17,791 0.01% 546,810
2015-09-18 2015-09-16 3.013 167,859 +8,895 0.00% 505,731
2015-09-14 2015-09-10 2.990 158,964 -890 0.00% 475,358
2015-08-26 2015-08-24 2.810 159,854 +8,896 0.00% 449,266
2015-08-25 2015-08-21 2.957 150,958 -8,896 0.00% 446,326
2015-08-21 2015-08-19 3.170 159,854 -8,895 0.00% 506,772
2015-08-20 2015-08-18 3.193 168,749 +8,895 0.00% 538,766
2015-08-17 2015-08-13 3.384 159,854 -177 0.00% 540,917
2015-08-12 2015-08-10 3.451 160,031 -17,791 0.00% 552,310
2015-08-06 2015-08-04 2.968 177,822 +1,155 0.01% 527,752
2015-08-03 2015-07-30 3.080 176,667 +8,895 0.01% 544,185
2015-07-10 2015-07-08 3.002 167,772 +8,905 0.00% 503,583
2015-07-09 2015-07-07 3.283 158,867 +8,895 0.00% 521,503
2015-06-19 2015-06-17 4.733 149,972 +130 0.00% 709,794
2015-06-12 2015-06-10 4.868 149,842 -1,779 0.00% 729,393
2015-06-11 2015-06-09 4.857 151,621 +420 0.00% 736,348
2015-05-22 2015-05-20 5.486 151,201 -35,581 0.00% 829,497
2015-05-20 2015-05-18 5.509 186,782 +8,895 0.01% 1,028,896
2015-05-13 2015-05-11 5.374 177,887 +178 0.01% 955,900
2015-05-04 2015-04-29 5.823 177,709 -3,558 0.01% 1,034,855
2015-04-29 2015-04-27 6.048 181,267 -1,779 0.01% 1,096,330
2015-04-22 2015-04-20 5.520 183,046 -44,477 0.01% 1,010,374
2015-04-21 2015-04-17 5.902 227,523 -5,337 0.01% 1,342,842
2015-04-16 2015-04-14 5.497 232,860 +1,399 0.01% 1,280,100
2015-04-15 2015-04-13 5.733 231,461 +5,337 0.01% 1,327,053
2015-04-14 2015-04-10 5.711 226,124 -8,896 0.01% 1,291,370
2015-04-13 2015-04-09 5.756 235,020 -5,337 0.01% 1,352,742
2015-04-10 2015-04-08 5.239 240,357 -8,895 0.01% 1,259,166
2015-04-09 2015-04-02 4.688 249,252 -8,895 0.01% 1,168,463
2015-03-09 2015-03-05 4.036 258,147 -913 0.01% 1,041,842
2015-02-02 2015-01-29 4.070 259,060 -17,791 0.01% 1,054,264
2015-01-19 2015-01-15 4.373 276,851 -8,895 0.01% 1,210,698
2015-01-13 2015-01-09 4.530 285,746 +8,895 0.01% 1,294,570
2015-01-09 2015-01-07 4.665 276,851 -18,128 0.01% 1,291,619
2014-12-16 2014-12-12 3.811 294,979 +267 0.01% 1,124,168
2014-12-04 2014-12-02 3.732 294,712 -805 0.01% 1,099,958
2014-12-03 2014-12-01 3.676 295,517 +889 0.01% 1,086,352
2014-11-06 2014-11-04 3.901 294,628 +27,504 0.01% 1,149,327
2014-11-04 2014-10-31 3.867 267,124 -1,779 0.01% 1,033,027
2014-10-17 2014-10-15 3.552 268,903 +1,504 0.01% 955,263
2014-09-05 2014-09-03 4.182 267,399 -3,558 0.01% 1,118,261
2014-08-21 2014-08-19 3.901 270,957 +315 0.01% 1,056,988
2014-08-19 2014-08-15 4.025 270,642 +117 0.01% 1,089,227
2014-08-14 2014-08-12 3.980 270,525 +76 0.01% 1,076,592
2014-08-07 2014-08-05 3.845 270,449 -1,779 0.01% 1,039,805
2014-08-06 2014-08-04 3.957 272,228 -1,781 0.01% 1,077,248
2014-08-05 2014-08-01 3.901 274,009 +4,270 0.01% 1,068,894
2014-07-31 2014-07-29 4.238 269,739 -3,558 0.01% 1,143,208
2014-07-28 2014-07-24 3.833 273,297 +1,761 0.01% 1,047,682
2014-07-04 2014-07-02 3.226 271,536 -17,790 0.01% 876,092
2014-07-02 2014-06-27 3.136 289,326 +17,790 0.01% 907,469
2014-06-04 2014-05-30 3.114 271,536 -17,790 0.01% 845,566
2014-05-29 2014-05-27 3.148 289,326 +17,790 0.01% 910,722
2014-04-14 2014-04-10 3.552 271,536 -14,232 0.01% 964,617
2014-03-28 2014-03-26 2.934 285,768 -1,779 0.01% 838,483
2014-03-17 2014-03-13 2.945 287,547 -1,779 0.01% 846,936
2014-03-13 2014-03-11 3.024 289,326 +1,215 0.01% 874,944
2014-02-26 2014-02-24 3.238 288,111 +1,777 0.01% 932,809
2014-02-13 2014-02-11 3.148 286,334 -889,528 0.01% 901,304
2014-02-11 2014-02-07 3.125 1,175,862 -53,372 0.03% 3,674,866
2014-02-10 2014-02-06 3.080 1,229,234 +658 0.04% 3,786,391
2014-02-07 2014-02-05 3.047 1,228,576 -890 0.04% 3,742,929
2014-01-23 2014-01-21 3.193 1,229,466 -1,779 0.04% 3,925,321
2014-01-22 2014-01-20 3.125 1,231,245 +1,216 0.04% 3,847,951
2014-01-20 2014-01-16 3.125 1,230,029 -17,790 0.04% 3,844,151
2014-01-16 2014-01-14 3.047 1,247,819 +17,790 0.04% 3,801,554
2014-01-15 2014-01-13 3.114 1,230,029 +890 0.04% 3,830,323
2014-01-13 2014-01-09 2.934 1,229,139 -17,791 0.04% 3,606,466
2014-01-07 2014-01-03 2.957 1,246,930 +17,791 0.04% 3,686,703
2014-01-03 2013-12-31 3.035 1,229,139 +1,564 0.04% 3,730,827
2013-12-27 2013-12-20 3.024 1,227,575 +5,338 0.03% 3,712,279
2013-12-06 2013-12-04 3.204 1,222,237 -890 0.03% 3,915,981
2013-11-21 2013-11-19 3.181 1,223,127 -1,779 0.03% 3,891,332
2013-11-18 2013-11-14 3.092 1,224,906 -1,958 0.03% 3,786,830
2013-11-11 2013-11-07 3.204 1,226,864 +712 0.03% 3,930,806
2013-11-06 2013-11-04 3.226 1,226,152 +8,895 0.03% 3,956,093
2013-10-31 2013-10-29 3.305 1,217,257 -1,779 0.03% 4,023,184
2013-10-16 2013-10-11 3.215 1,219,036 +2 0.03% 3,919,430
2013-10-04 2013-10-02 3.193 1,219,034 +990 0.03% 3,892,015
2013-09-11 2013-09-09 3.148 1,218,044 -8,896 0.03% 3,834,081
2013-09-02 2013-08-29 2.934 1,226,940 +1,780 0.03% 3,600,014
2013-08-16 2013-08-13 3.035 1,225,160 -1,780 0.03% 3,718,749
2013-08-15 2013-08-12 2.968 1,226,940 +1,656 0.03% 3,641,393
2013-08-13 2013-08-09 2.799 1,225,284 -1,779 0.03% 3,429,860
2013-08-12 2013-08-08 2.732 1,227,063 -3,558 0.03% 3,352,073
2013-08-07 2013-08-05 2.799 1,230,621 +1,359 0.04% 3,444,800
2013-08-06 2013-08-02 2.754 1,229,262 +479 0.04% 3,385,718
2013-08-02 2013-07-31 2.687 1,228,783 -8,895 0.04% 3,301,516
2013-07-26 2013-07-24 2.889 1,237,678 -392 0.04% 3,575,865
2013-07-25 2013-07-23 2.889 1,238,070 +8,895 0.04% 3,576,997
2013-07-15 2013-07-11 2.844 1,229,175 -17,790 0.04% 3,496,025
2013-06-28 2013-06-26 2.653 1,246,965 +7,116 0.04% 3,308,313
2013-06-27 2013-06-25 2.597 1,239,849 -1,779 0.04% 3,219,742
2013-06-26 2013-06-24 2.586 1,241,628 -8,896 0.04% 3,210,404
2013-06-25 2013-06-21 2.698 1,250,524 -80,057 0.04% 3,373,988
2013-06-21 2013-06-19 2.867 1,330,581 +1,143 0.04% 3,814,361
2013-06-20 2013-06-18 2.923 1,329,438 -8,025 0.04% 3,885,812
2013-06-19 2013-06-17 2.945 1,337,463 +1,207 0.04% 3,939,339
2013-06-18 2013-06-14 2.923 1,336,256 +8,895 0.04% 3,905,740
2013-06-14 2013-06-11 3.204 1,327,361 +8,895 0.04% 4,252,793
2013-06-13 2013-06-10 3.271 1,318,466 -889 0.04% 4,313,226
2013-06-10 2013-06-06 3.260 1,319,355 +1,423 0.04% 4,301,302
2013-06-06 2013-06-04 3.339 1,317,932 -1,779 0.04% 4,400,376
2013-06-04 2013-05-31 3.552 1,319,711 +1,245 0.04% 4,688,201
2013-05-29 2013-05-27 3.418 1,318,466 +356 0.04% 4,505,913
2013-05-13 2013-05-09 3.440 1,318,110 -1,779 0.04% 4,534,333
2013-04-26 2013-04-24 3.249 1,319,889 -17,791 0.04% 4,288,205
2013-04-25 2013-04-23 3.181 1,337,680 +8,896 0.04% 4,255,778
2013-04-24 2013-04-22 3.238 1,328,784 -8,896 0.04% 4,302,166
2013-04-23 2013-04-19 3.204 1,337,680 +17,791 0.04% 4,285,854
2013-04-12 2013-04-10 3.361 1,319,889 -12,453 0.04% 4,436,586
2013-04-11 2013-04-09 3.260 1,332,342 +12,453 0.04% 4,343,642
2013-04-05 2013-04-02 3.339 1,319,889 -8,895 0.04% 4,406,910
2013-03-21 2013-03-19 3.519 1,328,784 +1,375 0.04% 4,675,618
2013-03-20 2013-03-18 3.519 1,327,409 -545 0.04% 4,670,780
2013-03-14 2013-03-12 3.631 1,327,954 -174 0.04% 4,821,985
2013-03-12 2013-03-08 3.676 1,328,128 -8,895 0.04% 4,882,340
2013-03-11 2013-03-07 3.654 1,337,023 +8,895 0.04% 4,884,977
2013-03-08 2013-03-06 3.642 1,328,128 -1,842 0.04% 4,837,548
2013-03-06 2013-03-04 3.586 1,329,970 -17,791 0.04% 4,769,500
2013-03-05 2013-03-01 3.586 1,347,761 +11,993 0.04% 4,833,301
2013-03-04 2013-02-28 3.766 1,335,768 +8,895 0.04% 5,030,558
2013-02-28 2013-02-26 3.744 1,326,873 +1,779 0.04% 4,967,226
2013-02-19 2013-02-15 4.002 1,325,094 -1,779 0.04% 5,303,188
2013-02-14 2013-02-07 3.968 1,326,873 +1,779 0.04% 5,265,558
2013-01-25 2013-01-23 4.474 1,325,094 -1,779 0.04% 5,928,845
2013-01-17 2013-01-15 4.486 1,326,873 +8,896 0.04% 5,951,721
2013-01-15 2013-01-11 4.441 1,317,977 +587 0.04% 5,852,551
2013-01-14 2013-01-10 4.575 1,317,390 -7,117 0.04% 6,027,665
2013-01-11 2013-01-09 4.294 1,324,507 -5,337 0.04% 5,687,978
2013-01-09 2013-01-07 4.306 1,329,844 +10,675 0.04% 5,725,847
2013-01-08 2013-01-04 4.294 1,319,169 -19,570 0.04% 5,665,055
2013-01-07 2013-01-03 4.216 1,338,739 -8,895 0.04% 5,643,746
2013-01-02 2012-12-27 3.980 1,347,634 -8,896 0.04% 5,363,095
2012-12-27 2012-12-20 3.923 1,356,530 +8,896 0.04% 5,322,248
2012-12-21 2012-12-19 4.013 1,347,634 -8,896 0.04% 5,408,545
2012-12-20 2012-12-18 3.968 1,356,530 +8,896 0.04% 5,383,248
2012-12-19 2012-12-17 3.968 1,347,634 +81 0.04% 5,347,945
2012-12-18 2012-12-14 4.058 1,347,553 -8,896 0.04% 5,468,817
2012-12-17 2012-12-13 3.890 1,356,449 -17,790 0.04% 5,276,183
2012-12-11 2012-12-07 3.822 1,374,239 -1,779 0.04% 5,252,687
2012-12-07 2012-12-05 3.789 1,376,018 -17,791 0.04% 5,213,079
2012-12-05 2012-12-03 3.631 1,393,809 -1,975 0.04% 5,061,114
2012-12-04 2012-11-30 3.710 1,395,784 -8,896 0.04% 5,178,124
2012-12-03 2012-11-29 3.654 1,404,680 +7,117 0.04% 5,132,170
2012-11-30 2012-11-28 3.665 1,397,563 +1,558 0.04% 5,121,879
2012-11-27 2012-11-23 3.744 1,396,005 -8,895 0.04% 5,226,025
2012-11-26 2012-11-22 3.721 1,404,900 -8,896 0.04% 5,227,737
2012-11-23 2012-11-21 3.710 1,413,796 -17,790 0.04% 5,244,946
2012-11-22 2012-11-20 3.631 1,431,586 +17,790 0.04% 5,198,287
2012-11-21 2012-11-19 3.676 1,413,796 +8,896 0.04% 5,197,264
2012-11-20 2012-11-16 3.721 1,404,900 +8,895 0.04% 5,227,737
2012-11-15 2012-11-13 3.631 1,396,005 -3,558 0.04% 5,069,088
2012-11-13 2012-11-09 3.710 1,399,563 +5,337 0.04% 5,192,144
2012-11-12 2012-11-08 3.845 1,394,226 +24,907 0.04% 5,360,429
2012-11-06 2012-11-02 3.890 1,369,319 +17,790 0.04% 5,326,244
2012-11-02 2012-10-31 3.811 1,351,529 +17,791 0.04% 5,150,689
2012-10-30 2012-10-26 3.800 1,333,738 +889 0.04% 5,067,894
2012-10-16 2012-10-12 3.755 1,332,849 -8,895 0.04% 5,004,581
2012-10-15 2012-10-11 3.597 1,341,744 +8,895 0.04% 4,826,807
2012-10-12 2012-10-10 3.654 1,332,849 -8,895 0.04% 4,869,727
2012-10-09 2012-10-05 3.687 1,341,744 +675 0.04% 4,947,477
2012-10-05 2012-10-03 3.552 1,341,069 -1,779 0.04% 4,764,074
2012-09-28 2012-09-26 3.541 1,342,848 +575 0.04% 4,755,298
2012-09-20 2012-09-18 3.609 1,342,273 -7,116 0.04% 4,843,800
2012-09-18 2012-09-14 3.789 1,349,389 +8,895 0.04% 5,112,194
2012-09-14 2012-09-12 3.474 1,340,494 +8,895 0.04% 4,656,543
2012-09-13 2012-09-11 3.440 1,331,599 -1,779 0.04% 4,580,735
2012-09-12 2012-09-10 3.440 1,333,378 -5,337 0.04% 4,586,855
2012-09-10 2012-09-06 3.238 1,338,715 +5,337 0.04% 4,334,319
2012-08-02 2012-07-31 3.597 1,333,378 -8,895 0.04% 4,796,711
2012-07-27 2012-07-25 3.418 1,342,273 +8,895 0.04% 4,587,275
2012-07-04 2012-06-29 3.710 1,333,378 -3,558 0.04% 4,946,608
2012-07-03 2012-06-28 3.620 1,336,936 +1,489 0.04% 4,839,570
2012-06-27 2012-06-25 3.597 1,335,447 +629 0.04% 4,804,154
2012-06-04 2012-05-31 3.777 1,334,818 -8,895 0.04% 5,041,986
2012-06-01 2012-05-30 3.800 1,343,713 -8,896 0.04% 5,105,797
2012-05-30 2012-05-28 3.609 1,352,609 +8,896 0.04% 4,881,099
2012-05-28 2012-05-24 3.631 1,343,713 +8,895 0.04% 4,879,208
2012-05-22 2012-05-18 3.586 1,334,818 -8,895 0.04% 4,786,886
2012-05-17 2012-05-15 3.744 1,343,713 +8,895 0.04% 5,030,267
2012-05-09 2012-05-07 4.092 1,334,818 -8,895 0.04% 5,462,151
2012-05-08 2012-05-04 4.070 1,343,713 +8,895 0.04% 5,468,339
2012-04-02 2012-03-29 4.160 1,334,818 -8,895 0.04% 5,552,187
2012-03-16 2012-03-14 4.575 1,343,713 -8,896 0.04% 6,148,104
2012-03-14 2012-03-12 4.452 1,352,609 +8,896 0.04% 6,021,543
2012-03-09 2012-03-07 4.407 1,343,713 +17,726 0.04% 5,921,516
2012-03-08 2012-03-06 4.396 1,325,987 +8,896 0.04% 5,828,494
2012-03-02 2012-02-29 4.823 1,317,091 -17,791 0.04% 6,352,042
2012-02-27 2012-02-23 4.733 1,334,882 +448 0.04% 6,317,791
2012-02-17 2012-02-15 4.823 1,334,434 +17,791 0.04% 6,435,684
2012-02-15 2012-02-13 4.710 1,316,643 -12,453 0.04% 6,201,866
2012-02-14 2012-02-10 4.688 1,329,096 -17,791 0.04% 6,230,641
2012-02-13 2012-02-09 4.834 1,346,887 +17,791 0.04% 6,510,883
2012-02-09 2012-02-07 4.373 1,329,096 -89 0.04% 5,812,276
2012-02-08 2012-02-06 4.407 1,329,185 +89 0.04% 5,857,493
2012-02-03 2012-02-01 4.182 1,329,096 -3,559 0.04% 5,558,269
2012-01-31 2012-01-27 4.575 1,332,655 -1,779 0.04% 6,097,509
2012-01-30 2012-01-26 4.632 1,334,434 +1,073 0.04% 6,180,657
2012-01-27 2012-01-20 4.486 1,333,361 +12,454 0.04% 5,980,823
2012-01-19 2012-01-17 4.339 1,320,907 -1,780 0.04% 5,731,916
2012-01-17 2012-01-13 4.137 1,322,687 +890 0.04% 5,471,989
2012-01-13 2012-01-11 4.058 1,321,797 -8,895 0.04% 5,364,290
2012-01-03 2011-12-29 3.789 1,330,692 +89 0.04% 5,041,360
2011-12-15 2011-12-13 3.968 1,330,603 +10,140 0.04% 5,280,360
2011-12-14 2011-12-12 4.092 1,320,463 -19,569 0.04% 5,403,410
2011-12-12 2011-12-08 4.249 1,340,032 +1,587 0.04% 5,694,391
2011-12-05 2011-12-01 4.306 1,338,445 -3,558 0.04% 5,762,880
2011-11-30 2011-11-28 4.058 1,342,003 -5,337 0.04% 5,446,293
2011-11-28 2011-11-24 3.935 1,347,340 -8,895 0.04% 5,301,339
2011-11-25 2011-11-23 3.923 1,356,235 +8,895 0.04% 5,321,091
2011-11-24 2011-11-22 4.092 1,347,340 +3,558 0.04% 5,513,392
2011-11-23 2011-11-21 4.047 1,343,782 +8,896 0.04% 5,438,406
2011-11-22 2011-11-18 4.182 1,334,886 +5,337 0.04% 5,582,483
2011-11-21 2011-11-17 4.407 1,329,549 +7,116 0.04% 5,859,097
2011-11-18 2011-11-16 4.542 1,322,433 +4,536 0.04% 6,006,139
2011-11-17 2011-11-15 4.632 1,317,897 +5,337 0.04% 6,104,063
2011-11-16 2011-11-14 4.744 1,312,560 +8,895 0.04% 6,226,900
2011-11-08 2011-11-04 5.216 1,303,665 -1,779 0.04% 6,800,241
2011-11-07 2011-11-03 4.868 1,305,444 -5,337 0.04% 6,354,574
2011-11-04 2011-11-02 4.901 1,310,781 -5,337 0.04% 6,424,760
2011-10-31 2011-10-27 5.093 1,316,118 -3,558 0.04% 6,702,446
2011-10-28 2011-10-26 4.553 1,319,676 -16,012 0.04% 6,008,453
2011-10-26 2011-10-24 4.306 1,335,688 -24,907 0.04% 5,751,010
2011-10-25 2011-10-21 4.047 1,360,595 -8,895 0.04% 5,506,450
2011-10-24 2011-10-20 3.957 1,369,490 +7,564 0.04% 5,419,283
2011-10-21 2011-10-19 4.160 1,361,926 +30,244 0.04% 5,664,943
2011-10-20 2011-10-18 4.182 1,331,682 -5,338 0.04% 5,569,084
2011-10-19 2011-10-17 4.677 1,337,020 -19,569 0.04% 6,252,757
2011-10-18 2011-10-14 4.384 1,356,589 +5,337 0.04% 5,947,757
2011-10-17 2011-10-13 4.654 1,351,252 +28,465 0.04% 6,288,933
2011-10-06 2011-10-03 3.890 1,322,787 -3,648 0.04% 5,145,248
2011-10-03 2011-09-28 4.193 1,326,435 +17,791 0.04% 5,562,053
2011-09-28 2011-09-26 4.025 1,308,644 -3,559 0.04% 5,266,776
2011-09-27 2011-09-23 3.980 1,312,203 +1,779 0.04% 5,222,093
2011-09-26 2011-09-22 4.216 1,310,424 +5,338 0.04% 5,524,378
2011-09-23 2011-09-21 4.654 1,305,086 -3,558 0.04% 6,074,070
2011-09-20 2011-09-16 5.014 1,308,644 -1,780 0.04% 6,561,402
2011-09-19 2011-09-15 4.935 1,310,424 -123 0.04% 6,467,205
2011-09-14 2011-09-09 5.227 1,310,547 +107 0.04% 6,850,872
2011-09-12 2011-09-08 5.317 1,310,440 -8,896 0.04% 6,968,168
2011-09-08 2011-09-06 5.362 1,319,336 +12,454 0.04% 7,074,799
2011-09-07 2011-09-05 5.531 1,306,882 +4,857 0.04% 7,228,393
2011-09-06 2011-09-02 5.733 1,302,025 +7,116 0.04% 7,465,000
2011-09-01 2011-08-30 5.812 1,294,909 -3,558 0.04% 7,526,102
2011-08-31 2011-08-29 5.587 1,298,467 +3,558 0.04% 7,254,836
2011-08-29 2011-08-25 6.026 1,294,909 -5,337 0.04% 7,802,690
2011-08-26 2011-08-24 5.823 1,300,246 -7,117 0.04% 7,571,738
2011-08-24 2011-08-22 5.509 1,307,363 +12,454 0.04% 7,201,659
2011-08-18 2011-08-16 6.194 1,294,909 +3,558 0.04% 8,021,049
2011-08-17 2011-08-15 6.307 1,291,351 +3,558 0.04% 8,144,182
2011-08-16 2011-08-12 6.104 1,287,793 +5,337 0.04% 7,861,152
2011-08-15 2011-08-11 6.262 1,282,456 +3,558 0.04% 8,030,415
2011-08-12 2011-08-10 6.498 1,278,898 -3,558 0.04% 8,310,058
2011-08-11 2011-08-09 6.262 1,282,456 +30,244 0.04% 8,030,415
2011-08-09 2011-08-05 6.790 1,252,212 +8,895 0.04% 8,502,666
2011-08-03 2011-08-01 7.566 1,243,317 +3,558 0.04% 9,406,699
2011-08-01 2011-07-28 7.577 1,239,759 -1,779 0.04% 9,393,717
2011-07-29 2011-07-27 7.363 1,241,538 -1,779 0.04% 9,142,008
2011-07-28 2011-07-26 6.981 1,243,317 +1,706 0.04% 8,679,881
2011-07-27 2011-07-25 6.925 1,241,611 -1,217 0.04% 8,598,181
2011-07-21 2011-07-19 6.936 1,242,828 +1,742 0.04% 8,620,580
2011-07-18 2011-07-14 6.959 1,241,086 +1,779 0.04% 8,636,402
2011-07-14 2011-07-12 6.835 1,239,307 +1,779 0.04% 8,470,768
2011-07-08 2011-07-06 7.150 1,237,528 +1,779 0.04% 8,848,149
2011-06-30 2011-06-28 7.240 1,235,749 -3,558 0.04% 8,946,567
2011-06-23 2011-06-21 7.139 1,239,307 -1,779 0.04% 8,846,937
2011-06-22 2011-06-20 7.037 1,241,086 +1,246 0.04% 8,734,067
2011-06-10 2011-06-08 7.611 1,239,840 -21,349 0.04% 9,436,145
2011-06-09 2011-06-07 7.307 1,261,189 -894 0.04% 9,215,817
2011-06-08 2011-06-03 7.274 1,262,083 +8,895 0.04% 9,179,785
2011-06-03 2011-06-01 7.611 1,253,188 +4,039 0.04% 9,537,734
2011-05-18 2011-05-16 7.588 1,249,149 +18,351 0.04% 9,478,908
2011-05-13 2011-05-11 7.903 1,230,798 +12,453 0.04% 9,727,078
2011-05-12 2011-05-09 7.971 1,218,345 -3,558 0.03% 9,710,841
2011-05-11 2011-05-06 7.892 1,221,903 +17,791 0.03% 9,643,044
2011-05-09 2011-05-05 7.869 1,204,112 +3,558 0.03% 9,475,567
2011-05-05 2011-05-03 8.150 1,200,554 +3,558 0.03% 9,784,981
2011-05-03 2011-04-28 8.207 1,196,996 -890 0.03% 9,823,265
2011-04-28 2011-04-26 8.278 1,197,886 +2,222 0.03% 9,916,297
2011-04-27 2011-04-21 8.548 1,195,664 -8,878 0.03% 10,221,100
2011-04-26 2011-04-20 8.368 1,204,542 +1,207 0.03% 10,079,929
2011-04-21 2011-04-19 8.166 1,203,335 +5,327 0.03% 9,825,876
2011-04-20 2011-04-18 8.278 1,198,008 +8,879 0.03% 9,917,307
2011-04-15 2011-04-13 8.447 1,189,129 +8,879 0.03% 10,044,699
2011-04-13 2011-04-11 8.717 1,180,250 -3,552 0.03% 10,288,728
2011-04-12 2011-04-08 8.627 1,183,802 -1,775 0.03% 10,213,029
2011-04-11 2011-04-07 8.650 1,185,577 -7,103 0.03% 10,255,048
2011-04-08 2011-04-06 8.661 1,192,680 +1,420 0.03% 10,329,921
2011-04-04 2011-03-31 8.334 1,191,260 +5,328 0.03% 9,928,531
2011-04-01 2011-03-30 8.447 1,185,932 -3,552 0.03% 10,017,694
2011-03-31 2011-03-29 8.413 1,189,484 +1,776 0.03% 10,007,507
2011-03-30 2011-03-28 8.334 1,187,708 -5,327 0.03% 9,898,927
2011-03-29 2011-03-25 8.380 1,193,035 +710 0.03% 9,997,072
2011-03-28 2011-03-24 8.222 1,192,325 -12,430 0.03% 9,803,118
2011-03-24 2011-03-22 8.211 1,204,755 +12,430 0.03% 9,891,747
2011-03-21 2011-03-17 8.233 1,192,325 +1,332 0.03% 9,816,547
2011-03-11 2011-03-09 8.458 1,190,993 -3,552 0.03% 10,073,859
2011-03-10 2011-03-08 8.334 1,194,545 -438 0.03% 9,955,910
2011-03-08 2011-03-04 8.334 1,194,983 -1,775 0.03% 9,959,560
2011-03-07 2011-03-03 8.222 1,196,758 -12,431 0.03% 9,839,565
2011-03-04 2011-03-02 8.211 1,209,189 +14,206 0.03% 9,928,152
2011-03-03 2011-03-01 8.312 1,194,983 +8,442 0.03% 9,932,642
2011-03-02 2011-02-28 8.661 1,186,541 -1,776 0.03% 10,276,750
2011-03-01 2011-02-25 8.391 1,188,317 +1,338 0.03% 9,970,921
2011-02-28 2011-02-24 8.256 1,186,979 -1,776 0.03% 9,799,270
2011-02-22 2011-02-18 8.796 1,188,755 -8,490 0.03% 10,456,591
2011-02-17 2011-02-15 8.740 1,197,245 -1,776 0.03% 10,463,849
2011-02-15 2011-02-11 8.334 1,199,021 -3,551 0.03% 9,993,215
2011-02-14 2011-02-10 8.267 1,202,572 -1,776 0.03% 9,941,544
2011-02-11 2011-02-09 8.481 1,204,348 +5,327 0.03% 10,213,949
2011-02-10 2011-02-08 8.751 1,199,021 -7,103 0.03% 10,492,876
2011-02-09 2011-02-07 8.650 1,206,124 +6,883 0.03% 10,432,776
2011-02-08 2011-02-02 8.864 1,199,241 -1,776 0.03% 10,629,869
2011-02-01 2011-01-28 8.650 1,201,017 -10,654 0.03% 10,388,601
2011-01-31 2011-01-27 8.751 1,211,671 -8,879 0.03% 10,603,578
2011-01-26 2011-01-24 8.436 1,220,550 -8,879 0.03% 10,296,369
2011-01-25 2011-01-21 8.594 1,229,429 +8,879 0.04% 10,565,127
2011-01-24 2011-01-20 8.695 1,220,550 +10,655 0.03% 10,612,546
2011-01-21 2011-01-19 8.785 1,209,895 -8,879 0.03% 10,628,917
2011-01-14 2011-01-12 8.368 1,218,774 -3,552 0.03% 10,199,026
2011-01-13 2011-01-11 8.211 1,222,326 +3,552 0.03% 10,036,015
2011-01-11 2011-01-07 8.357 1,218,774 -3,552 0.03% 10,185,299
2011-01-07 2011-01-05 8.436 1,222,326 +3,552 0.03% 10,311,351
2011-01-05 2011-01-03 8.211 1,218,774 -3,552 0.03% 10,006,851
2011-01-04 2010-12-31 7.985 1,222,326 +393 0.03% 9,760,678
2010-12-28 2010-12-22 7.963 1,221,933 -1,199 0.03% 9,730,015
2010-12-22 2010-12-20 7.816 1,223,132 +622 0.03% 9,560,476
2010-12-16 2010-12-14 8.109 1,222,510 +994 0.03% 9,913,605
2010-12-15 2010-12-13 8.008 1,221,516 -1,776 0.03% 9,781,726
2010-12-13 2010-12-09 8.008 1,223,292 -7,991 0.03% 9,795,947
2010-12-10 2010-12-08 8.042 1,231,283 +3,552 0.04% 9,901,541
2010-12-07 2010-12-03 8.030 1,227,731 +1,421 0.04% 9,859,150
2010-12-03 2010-12-01 7.895 1,226,310 +284 0.04% 9,681,998
2010-12-02 2010-11-30 7.828 1,226,026 -888 0.04% 9,596,905
2010-12-01 2010-11-29 7.952 1,226,914 -3,552 0.04% 9,755,859
2010-11-29 2010-11-25 7.906 1,230,466 +3,552 0.04% 9,728,669
2010-11-26 2010-11-24 7.974 1,226,914 -3,552 0.04% 9,783,496
2010-11-25 2010-11-23 7.940 1,230,466 -1,775 0.04% 9,770,245
2010-11-23 2010-11-19 8.030 1,232,241 +3,551 0.04% 9,895,367
2010-11-18 2010-11-16 8.154 1,228,690 -1,776 0.04% 10,019,074
2010-11-17 2010-11-15 8.188 1,230,466 +3,552 0.04% 10,075,132
2010-11-16 2010-11-12 8.402 1,226,914 +6,606 0.04% 10,308,599
2010-11-15 2010-11-11 8.717 1,220,308 +5,327 0.03% 10,637,930
2010-11-09 2010-11-05 8.830 1,214,981 +8,879 0.03% 10,728,333
2010-11-08 2010-11-04 8.548 1,206,102 -3,552 0.03% 10,310,329
2010-11-04 2010-11-02 8.447 1,209,654 +3,885 0.03% 10,218,076
2010-11-01 2010-10-28 8.267 1,205,769 -1,776 0.03% 9,967,974
2010-10-28 2010-10-26 8.492 1,207,545 +8,879 0.03% 10,254,663
2010-10-27 2010-10-25 8.875 1,198,666 -1,961 0.03% 10,638,273
2010-10-25 2010-10-21 8.931 1,200,627 +3,552 0.03% 10,723,289
2010-10-21 2010-10-19 9.202 1,197,075 -8,879 0.03% 11,015,143
2010-10-20 2010-10-18 9.033 1,205,954 +12,430 0.03% 10,893,108
2010-10-19 2010-10-15 9.281 1,193,524 -3,551 0.03% 11,076,564
2010-10-18 2010-10-14 9.190 1,197,075 +17,757 0.03% 11,001,660
2010-10-13 2010-10-11 8.830 1,179,318 -7,103 0.03% 10,413,428
2010-10-12 2010-10-08 8.470 1,186,421 -3,551 0.03% 10,048,550
2010-10-11 2010-10-07 8.560 1,189,972 +3,551 0.03% 10,185,845
2010-10-08 2010-10-06 8.650 1,186,421 -7,103 0.03% 10,262,348
2010-10-07 2010-10-05 8.526 1,193,524 +1,776 0.03% 10,175,922
2010-10-05 2010-09-30 8.244 1,191,748 +7,103 0.03% 9,825,219
2010-09-30 2010-09-28 8.244 1,184,645 +5,327 0.03% 9,766,659
2010-09-29 2010-09-27 7.906 1,179,318 -3,395 0.03% 9,324,268
2010-09-21 2010-09-17 7.636 1,182,713 -5,327 0.03% 9,031,415
2010-09-17 2010-09-15 7.501 1,188,040 +5,327 0.03% 8,911,524
2010-09-15 2010-09-13 7.625 1,182,713 -19,533 0.03% 9,018,094
2010-09-13 2010-09-09 7.400 1,202,246 +14,206 0.03% 8,896,218
2010-09-10 2010-09-08 7.433 1,188,040 +8,879 0.03% 8,831,240
2010-09-09 2010-09-07 7.479 1,179,161 +688 0.03% 8,818,362
2010-09-08 2010-09-06 7.456 1,178,473 -19,292 0.03% 8,786,670
2010-09-07 2010-09-03 7.118 1,197,765 +7,103 0.03% 8,525,805
2010-09-02 2010-08-31 6.960 1,190,662 +3,551 0.03% 8,287,503
2010-09-01 2010-08-30 6.983 1,187,111 -14,206 0.03% 8,289,527
2010-08-31 2010-08-27 6.882 1,201,317 -10,654 0.03% 8,266,954
2010-08-30 2010-08-26 6.870 1,211,971 +1,776 0.03% 8,326,621
2010-08-27 2010-08-25 6.927 1,210,195 -3,552 0.03% 8,382,570
2010-08-26 2010-08-24 7.051 1,213,747 +10,655 0.03% 8,557,545
2010-08-25 2010-08-23 7.377 1,203,092 +14,206 0.03% 8,875,378
2010-08-24 2010-08-20 7.445 1,188,886 +7,103 0.03% 8,850,919
2010-08-23 2010-08-19 7.591 1,181,783 -24,861 0.03% 8,971,072
2010-08-20 2010-08-18 7.343 1,206,644 -3,551 0.03% 8,860,811
2010-08-18 2010-08-16 7.287 1,210,195 -12,431 0.03% 8,818,736
2010-08-17 2010-08-13 7.174 1,222,626 +5,328 0.03% 8,771,619
2010-08-16 2010-08-12 7.129 1,217,298 -12,431 0.03% 8,678,553
2010-08-13 2010-08-11 7.265 1,229,729 +34,272 0.04% 8,933,381
2010-08-12 2010-08-10 7.355 1,195,457 +3,552 0.03% 8,792,125
2010-08-11 2010-08-09 7.535 1,191,905 +19,533 0.03% 8,980,789
2010-08-10 2010-08-06 7.636 1,172,372 -5,327 0.03% 8,952,449
2010-08-09 2010-08-05 7.681 1,177,699 -3,552 0.03% 9,046,184
2010-08-06 2010-08-04 7.670 1,181,251 +4,200 0.03% 9,060,163
2010-08-05 2010-08-03 7.490 1,177,051 -15,982 0.03% 8,815,839
2010-08-04 2010-08-02 7.805 1,193,033 -33,739 0.03% 9,311,774
2010-08-03 2010-07-30 7.749 1,226,772 +40,175 0.04% 9,506,026
2010-07-29 2010-07-27 7.557 1,186,597 -8,878 0.03% 8,967,523
2010-07-28 2010-07-26 7.411 1,195,475 +106 0.03% 8,859,579
2010-07-27 2010-07-23 7.422 1,195,369 -15,982 0.03% 8,872,257
2010-07-26 2010-07-22 7.310 1,211,351 +1,776 0.03% 8,854,446
2010-07-23 2010-07-21 7.253 1,209,575 -8,879 0.03% 8,773,349
2010-07-22 2010-07-20 7.028 1,218,454 -17,757 0.03% 8,563,286
2010-07-21 2010-07-19 6.780 1,236,211 +15,982 0.04% 8,381,771
2010-07-20 2010-07-16 6.938 1,220,229 -1,776 0.03% 8,465,815
2010-07-19 2010-07-15 6.814 1,222,005 +1,776 0.03% 8,326,741
2010-07-16 2010-07-14 6.938 1,220,229 +1,775 0.03% 8,465,815
2010-07-14 2010-07-12 6.972 1,218,454 -24,860 0.03% 8,494,670
2010-07-13 2010-07-09 6.848 1,243,314 -22,197 0.04% 8,513,950
2010-07-12 2010-07-08 6.713 1,265,511 +8,879 0.04% 8,494,912
2010-07-09 2010-07-07 6.634 1,256,632 +5,327 0.04% 8,336,238
2010-07-08 2010-07-06 6.746 1,251,305 -8,879 0.04% 8,441,832
2010-07-07 2010-07-05 6.431 1,260,184 +17,758 0.04% 8,104,324
2010-07-06 2010-07-02 6.566 1,242,426 +15,981 0.04% 8,158,039
2010-07-05 2010-06-30 6.780 1,226,445 +1,776 0.04% 8,315,556
2010-07-02 2010-06-29 6.904 1,224,669 +21,309 0.03% 8,455,239
2010-06-30 2010-06-28 7.107 1,203,360 -3,551 0.03% 8,552,078
2010-06-29 2010-06-25 7.073 1,206,911 +17,757 0.03% 8,536,535
2010-06-25 2010-06-23 7.366 1,189,154 -4,439 0.03% 8,759,162
2010-06-24 2010-06-22 7.479 1,193,593 +8,033 0.03% 8,926,291
2010-06-23 2010-06-21 7.366 1,185,560 -21,309 0.03% 8,732,689
2010-06-22 2010-06-18 7.017 1,206,869 +1,776 0.03% 8,468,274
2010-06-21 2010-06-17 7.073 1,205,093 +26,637 0.03% 8,523,676
2010-06-18 2010-06-15 7.084 1,178,456 +3,551 0.03% 8,348,544
2010-06-17 2010-06-14 7.062 1,174,905 +5,327 0.03% 8,296,922
2010-06-09 2010-06-07 6.780 1,169,578 +5,328 0.03% 7,929,986
2010-06-08 2010-06-04 7.096 1,164,250 +8,878 0.03% 8,261,017
2010-06-07 2010-06-03 7.219 1,155,372 -8,878 0.03% 8,341,162
2010-06-04 2010-06-02 6.983 1,164,250 +10,654 0.03% 8,129,890
2010-06-02 2010-05-31 7.490 1,153,596 +8,879 0.03% 8,640,166
2010-06-01 2010-05-28 7.535 1,144,717 -581 0.03% 8,625,236
2010-05-25 2010-05-20 6.814 1,145,298 -8,879 0.03% 7,804,060
2010-05-24 2010-05-19 7.017 1,154,177 +5,328 0.03% 8,098,548
2010-05-19 2010-05-17 7.400 1,148,849 +15,982 0.03% 8,501,098
2010-05-17 2010-05-13 8.109 1,132,867 +887 0.03% 9,186,670
2010-05-13 2010-05-11 7.974 1,131,980 +21,309 0.03% 9,026,486
2010-05-12 2010-05-10 8.199 1,110,671 -892 0.03% 9,106,752
2010-05-10 2010-05-06 7.906 1,111,563 +11,547 0.03% 8,788,564
2010-05-07 2010-05-05 8.064 1,100,016 +12,430 0.03% 8,870,717
2010-05-05 2010-05-03 8.526 1,087,586 +8,879 0.03% 9,272,700
2010-05-04 2010-04-30 8.717 1,078,707 +10,655 0.03% 9,403,536
2010-05-03 2010-04-29 8.481 1,068,052 -3,552 0.03% 9,058,037
2010-04-29 2010-04-27 8.864 1,071,604 -973 0.03% 9,498,516
2010-04-27 2010-04-23 9.010 1,072,577 +15,982 0.03% 9,664,184
2010-04-26 2010-04-22 9.179 1,056,595 +17,757 0.03% 9,698,685
2010-04-23 2010-04-21 9.281 1,038,838 -1,775 0.03% 9,640,993
2010-04-22 2010-04-20 9.348 1,040,613 -1,776 0.03% 9,727,787
2010-04-20 2010-04-16 9.483 1,042,389 +4,693 0.03% 9,885,272
2010-04-15 2010-04-13 9.799 1,037,696 -12,918 0.03% 10,168,013
2010-04-13 2010-04-09 10.024 1,050,614 -7,103 0.03% 10,531,250
2010-04-12 2010-04-08 9.495 1,057,717 +12,431 0.03% 10,042,545
2010-04-09 2010-04-07 9.517 1,045,286 -18,646 0.03% 9,948,064
2010-04-08 2010-04-01 9.145 1,063,932 -5,327 0.03% 9,730,085
2010-04-07 2010-03-31 9.033 1,069,259 -444 0.03% 9,658,373
2010-04-01 2010-03-30 9.157 1,069,703 -5,327 0.03% 9,794,910
2010-03-31 2010-03-29 8.920 1,075,030 -5,328 0.03% 9,589,423
2010-03-30 2010-03-26 8.965 1,080,358 +16,770 0.03% 9,685,621
2010-03-29 2010-03-25 8.909 1,063,588 +6,384 0.03% 9,475,380
2010-03-25 2010-03-23 9.044 1,057,204 -5,328 0.03% 9,561,390
2010-03-24 2010-03-22 9.078 1,062,532 +7,103 0.03% 9,645,478
2010-03-23 2010-03-19 9.461 1,055,429 -7,103 0.03% 9,985,160
2010-03-22 2010-03-18 9.157 1,062,532 +3,552 0.03% 9,729,248
2010-03-19 2010-03-17 9.202 1,058,980 -1,776 0.03% 9,744,432
2010-03-17 2010-03-15 8.886 1,060,756 +7,103 0.03% 9,426,256
2010-03-16 2010-03-12 9.112 1,053,653 +591 0.03% 9,600,478
2010-03-15 2010-03-11 9.055 1,053,062 +5,327 0.03% 9,535,791
2010-03-12 2010-03-10 9.134 1,047,735 +1,776 0.03% 9,570,156
2010-03-11 2010-03-09 9.157 1,045,959 +9,145 0.03% 9,577,495
2010-03-10 2010-03-08 9.236 1,036,814 -5,327 0.03% 9,575,499
2010-03-08 2010-03-04 8.684 1,042,141 -1,776 0.03% 9,049,562
2010-03-05 2010-03-03 8.886 1,043,917 +1,776 0.03% 9,276,618
2010-03-03 2010-03-01 8.762 1,042,141 -39,067 0.03% 9,131,724
2010-03-02 2010-02-26 8.458 1,081,208 -8,879 0.03% 9,145,257
2010-03-01 2010-02-25 8.346 1,090,087 +14,206 0.03% 9,097,584
2010-02-25 2010-02-23 8.503 1,075,881 +782 0.03% 9,148,669
2010-02-24 2010-02-22 8.312 1,075,099 -12,431 0.03% 8,936,172
2010-02-23 2010-02-19 8.030 1,087,530 +7,103 0.03% 8,733,282
2010-02-19 2010-02-17 8.616 1,080,427 -20,421 0.03% 9,309,012
2010-02-18 2010-02-12 8.391 1,100,848 +27,800 0.03% 9,236,987
2010-02-17 2010-02-11 8.503 1,073,048 +4,439 0.03% 9,124,579
2010-02-12 2010-02-10 8.380 1,068,609 +24,860 0.03% 8,954,441
2010-02-10 2010-02-08 8.166 1,043,749 +3,552 0.03% 8,522,770
2010-02-09 2010-02-05 8.334 1,040,197 +24,861 0.03% 8,669,500
2010-02-08 2010-02-04 8.864 1,015,336 +7,103 0.03% 8,999,766
2010-02-03 2010-02-01 8.864 1,008,233 +1,775 0.03% 8,936,806
2010-02-01 2010-01-28 9.089 1,006,458 +441,276 0.03% 9,147,784
2010-01-29 2010-01-27 8.898 565,182 -1,776 0.02% 5,028,774
2010-01-28 2010-01-26 9.213 566,958 +3,551 0.02% 5,223,371
2010-01-25 2010-01-21 10.204 563,407 +431,509 0.02% 5,749,064
2010-01-21 2010-01-19 10.869 131,898 -5,327 0.00% 1,433,548
2010-01-18 2010-01-14 11.026 137,225 -3,552 0.00% 1,513,083
2010-01-15 2010-01-13 10.869 140,777 +14,206 0.00% 1,530,050
2010-01-13 2010-01-11 11.984 126,571 -12,430 0.00% 1,516,780
2010-01-12 2010-01-08 11.184 139,001 -1,776 0.00% 1,554,583
2010-01-11 2010-01-07 11.240 140,777 -355,151 0.00% 1,582,373
2010-01-08 2010-01-06 11.206 495,928 -30,188 0.01% 5,557,615
2010-01-07 2010-01-05 10.688 526,116 -77,445 0.02% 5,623,341
2010-01-06 2010-01-04 9.799 603,561 -7,103 0.02% 5,914,079
2010-01-05 2009-12-31 9.630 610,664 +5,327 0.02% 5,880,512
2010-01-04 2009-12-29 9.562 605,337 +165 0.02% 5,788,308
2009-12-29 2009-12-24 9.663 605,172 +1,775 0.02% 5,848,074
2009-12-28 2009-12-22 9.404 603,397 +1,075 0.02% 5,674,614
2009-12-23 2009-12-21 9.292 602,322 -8,879 0.02% 5,596,666
2009-12-22 2009-12-18 9.393 611,201 +9,252 0.02% 5,741,123
2009-12-21 2009-12-17 9.686 601,949 +5,562 0.02% 5,830,487
2009-12-18 2009-12-16 9.720 596,387 +8,737 0.02% 5,796,765
2009-12-17 2009-12-15 9.911 587,650 -33,739 0.02% 5,824,359
2009-12-14 2009-12-10 9.540 621,389 -14,024 0.02% 5,927,802
2009-12-11 2009-12-09 9.573 635,413 +12,970 0.02% 6,083,055
2009-12-10 2009-12-08 9.663 622,443 +26,186 0.02% 6,014,972
2009-12-09 2009-12-07 9.900 596,257 +17,757 0.02% 5,902,950
2009-12-08 2009-12-04 10.114 578,500 +23,085 0.02% 5,850,950
2009-12-07 2009-12-03 10.215 555,415 -17,757 0.02% 5,673,768
2009-12-04 2009-12-02 9.889 573,172 -3,552 0.02% 5,667,952
2009-12-03 2009-12-01 9.821 576,724 -28,412 0.02% 5,664,104
2009-12-02 2009-11-30 9.663 605,136 +7,815 0.02% 5,847,726
2009-12-01 2009-11-27 9.359 597,321 +14,206 0.02% 5,590,563
2009-11-30 2009-11-26 9.979 583,115 -12,430 0.02% 5,818,816
2009-11-27 2009-11-25 9.990 595,545 -1,776 0.02% 5,949,561
2009-11-25 2009-11-23 9.810 597,321 +6,606 0.02% 5,859,663
2009-11-24 2009-11-20 9.618 590,715 +14,206 0.02% 5,681,756
2009-11-23 2009-11-19 9.844 576,509 +3,552 0.02% 5,674,979
2009-11-18 2009-11-16 10.091 572,957 -10,655 0.02% 5,781,982
2009-11-17 2009-11-13 9.787 583,612 +12,430 0.02% 5,712,033
2009-11-16 2009-11-12 9.866 571,182 +5,328 0.02% 5,635,408
2009-11-13 2009-11-11 9.956 565,854 -16,433 0.02% 5,633,825
2009-11-11 2009-11-09 9.821 582,287 -8,879 0.02% 5,718,739
2009-11-10 2009-11-06 9.776 591,166 -15,982 0.02% 5,779,309
2009-11-09 2009-11-05 9.607 607,148 +15,982 0.02% 5,832,978
2009-11-06 2009-11-04 9.686 591,166 -3,552 0.02% 5,726,043
2009-11-05 2009-11-03 9.495 594,718 +8,879 0.02% 5,646,579
2009-11-04 2009-11-02 9.652 585,839 +8,879 0.02% 5,654,651
2009-11-03 2009-10-30 9.832 576,960 +3,552 0.02% 5,672,920
2009-11-02 2009-10-29 9.551 573,408 +23,084 0.02% 5,476,541
2009-10-30 2009-10-28 9.877 550,324 +7,103 0.02% 5,435,816
2009-10-29 2009-10-27 10.148 543,221 +8,879 0.02% 5,512,493
2009-10-28 2009-10-23 10.418 534,342 -19,533 0.02% 5,566,827
2009-10-27 2009-10-22 10.204 553,875 +12,430 0.02% 5,651,799
2009-10-23 2009-10-21 10.317 541,445 +362,254 0.02% 5,585,943
2009-10-22 2009-10-20 10.396 179,191 -15,981 0.01% 1,862,793
2009-10-21 2009-10-19 10.339 195,172 -5,328 0.01% 2,017,934
2009-10-20 2009-10-16 10.170 200,500 +15,982 0.01% 2,039,148
2009-10-19 2009-10-15 10.283 184,518 -19,533 0.01% 1,897,388
2009-10-15 2009-10-13 10.058 204,051 +5,327 0.01% 2,052,281
2009-10-14 2009-10-12 10.046 198,724 +8,879 0.01% 1,996,466
2009-10-13 2009-10-09 10.317 189,845 -49,721 0.01% 1,958,580
2009-10-12 2009-10-08 10.294 239,566 -14,206 0.01% 2,466,142
2009-10-09 2009-10-07 9.866 253,772 -8,879 0.01% 2,503,771
2009-10-08 2009-10-06 9.630 262,651 +8,879 0.01% 2,529,251
2009-09-30 2009-09-28 9.416 253,772 +1,775 0.01% 2,389,443
2009-09-29 2009-09-25 9.720 251,997 +14,206 0.01% 2,449,361
2009-09-28 2009-09-24 9.810 237,791 +21,309 0.01% 2,332,707
2009-09-25 2009-09-23 10.159 216,482 -1,775 0.01% 2,199,252
2009-09-24 2009-09-22 10.114 218,257 +8,879 0.01% 2,207,452
2009-09-23 2009-09-21 10.114 209,378 +40,842 0.01% 2,117,650
2009-09-22 2009-09-18 10.565 168,536 +5,327 0.00% 1,780,501
2009-09-21 2009-09-17 10.722 163,209 -42,618 0.00% 1,749,959
2009-09-16 2009-09-14 10.091 205,827 +26,636 0.01% 2,077,098
2009-09-15 2009-09-11 10.238 179,191 -3,551 0.01% 1,834,538
2009-09-14 2009-09-10 10.227 182,742 +3,551 0.01% 1,868,835
2009-09-11 2009-09-09 10.204 179,191 +3,552 0.01% 1,828,484
2009-09-10 2009-09-08 10.328 175,639 -362,254 0.01% 1,813,999
2009-09-09 2009-09-07 9.979 537,893 +7,103 0.02% 5,367,553
2009-09-08 2009-09-04 9.877 530,790 -3,552 0.02% 5,242,869
2009-09-07 2009-09-03 9.596 534,342 -12,430 0.02% 5,127,499
2009-09-04 2009-09-02 9.190 546,772 +358,703 0.02% 5,025,082
2009-09-03 2009-09-01 9.404 188,069 +1,775 0.01% 1,768,685
2009-09-02 2009-08-31 9.258 186,294 +8,879 0.01% 1,724,715
2009-09-01 2009-08-28 9.573 177,415 +3,552 0.01% 1,698,463
2009-08-31 2009-08-27 9.663 173,863 -888 0.00% 1,680,123
2009-08-28 2009-08-26 10.046 174,751 +884 0.00% 1,755,623
2009-08-27 2009-08-25 10.182 173,867 +3,552 0.00% 1,770,241
2009-08-26 2009-08-24 10.373 170,315 -1,776 0.00% 1,766,685
2009-08-25 2009-08-21 10.035 172,091 -8,879 0.00% 1,726,961
2009-08-24 2009-08-20 10.001 180,970 -24,354 0.01% 1,809,949
2009-08-21 2009-08-19 9.596 205,324 +10,655 0.01% 1,970,271
2009-08-20 2009-08-18 10.001 194,669 -155 0.01% 1,946,958
2009-08-19 2009-08-17 10.080 194,824 +40,842 0.01% 1,963,868
2009-08-18 2009-08-14 10.779 153,982 -5,327 0.00% 1,659,696
2009-08-17 2009-08-13 10.857 159,309 +5,327 0.00% 1,729,673
2009-08-14 2009-08-12 10.598 153,982 +26,636 0.00% 1,631,948
2009-08-13 2009-08-11 11.139 127,346 +15,982 0.00% 1,418,497
2009-08-12 2009-08-10 11.218 111,364 -26,636 0.00% 1,249,254
2009-08-11 2009-08-07 10.621 138,000 +19,533 0.00% 1,465,674
2009-08-10 2009-08-06 11.206 118,467 -99 0.00% 1,327,600
2009-08-07 2009-08-05 11.060 118,566 +14,206 0.00% 1,311,349
2009-08-06 2009-08-04 11.252 104,360 -888 0.00% 1,174,211
2009-08-05 2009-08-03 10.891 105,248 -21,309 0.00% 1,146,270
2009-08-04 2009-07-31 10.159 126,557 -15,982 0.00% 1,285,699
2009-08-03 2009-07-30 9.776 142,539 +17,962 0.00% 1,393,478
2009-07-31 2009-07-29 9.675 124,577 +21,309 0.00% 1,205,252
2009-07-30 2009-07-28 10.283 103,268 +7,103 0.00% 1,061,899
2009-07-29 2009-07-27 10.384 96,165 -7,103 0.00% 998,607
2009-07-28 2009-07-24 9.934 103,268 -26,637 0.00% 1,025,843
2009-07-27 2009-07-23 9.359 129,905 -12,190 0.00% 1,215,832
2009-07-24 2009-07-22 9.145 142,095 -3,552 0.00% 1,299,516
2009-07-23 2009-07-21 9.213 145,647 +5,328 0.00% 1,341,843
2009-07-22 2009-07-20 9.303 140,319 -13,319 0.00% 1,305,399
2009-07-20 2009-07-16 8.267 153,638 -17,757 0.00% 1,270,110
2009-07-17 2009-07-15 8.166 171,395 -37,291 0.00% 1,399,532
2009-07-16 2009-07-14 7.794 208,686 -23,085 0.01% 1,626,470
2009-07-15 2009-07-13 7.535 231,771 +14,206 0.01% 1,746,353
2009-07-14 2009-07-10 7.771 217,565 +26,637 0.01% 1,690,771
2009-07-10 2009-07-08 7.861 190,928 +14,206 0.01% 1,500,969
2009-07-08 2009-07-06 8.030 176,722 +888 0.01% 1,419,145
2009-07-07 2009-07-03 8.154 175,834 +3,551 0.01% 1,433,799
2009-07-06 2009-07-02 8.244 172,283 +3,552 0.00% 1,420,366
2009-07-03 2009-06-30 8.267 168,731 +1,972 0.00% 1,394,883
2009-07-02 2009-06-29 8.515 166,759 +30,188 0.00% 1,419,900
2009-06-30 2009-06-26 8.751 136,571 -8,879 0.00% 1,195,160
2009-06-29 2009-06-25 8.458 145,450 -7,103 0.00% 1,230,270
2009-06-26 2009-06-24 8.391 152,553 -21,309 0.00% 1,280,041
2009-06-25 2009-06-23 8.166 173,862 +37,291 0.00% 1,419,676
2009-06-24 2009-06-22 8.740 136,571 -23,085 0.00% 1,193,622
2009-06-23 2009-06-19 8.548 159,656 +10,655 0.00% 1,364,815
2009-06-22 2009-06-18 8.672 149,001 +3,551 0.00% 1,292,191
2009-06-19 2009-06-17 8.931 145,450 +14,207 0.00% 1,299,073
2009-06-18 2009-06-16 9.022 131,243 +3,551 0.00% 1,184,010
2009-06-17 2009-06-15 9.348 127,692 +17,758 0.00% 1,193,682
2009-06-16 2009-06-12 9.787 109,934 -31,964 0.00% 1,075,966
2009-06-15 2009-06-11 9.461 141,898 -5,327 0.00% 1,342,463
2009-06-12 2009-06-10 9.506 147,225 -23,973 0.00% 1,399,493
2009-06-11 2009-06-09 8.740 171,198 +9,305 0.00% 1,496,260
2009-06-09 2009-06-05 9.078 161,893 +15,982 0.00% 1,469,636
2009-06-08 2009-06-04 9.269 145,911 +8,879 0.00% 1,352,492
2009-06-05 2009-06-03 9.359 137,032 -555,368 0.00% 1,282,536
2009-06-04 2009-06-02 8.886 692,400 +24,860 0.02% 6,152,913
2009-06-03 2009-06-01 9.100 667,540 -39,066 0.02% 6,074,847
2009-06-02 2009-05-29 8.368 706,606 -25,571 0.02% 5,913,068
2009-06-01 2009-05-27 8.132 732,177 -14,206 0.02% 5,953,879
2009-05-29 2009-05-26 7.771 746,383 -21,787 0.02% 5,800,395
2009-05-27 2009-05-25 8.064 768,170 +3,552 0.02% 6,194,654
2009-05-26 2009-05-22 8.098 764,618 +8,878 0.02% 6,191,846
2009-05-25 2009-05-21 8.278 755,740 +11,543 0.02% 6,256,140
2009-05-22 2009-05-20 8.447 744,197 +56,824 0.02% 6,286,311
2009-05-21 2009-05-19 8.616 687,373 -46,170 0.02% 5,922,439
2009-05-20 2009-05-18 8.008 733,543 +14,206 0.02% 5,874,108
2009-05-19 2009-05-15 7.895 719,337 -23,084 0.02% 5,679,330
2009-05-18 2009-05-14 7.726 742,421 +23,084 0.02% 5,736,158
2009-05-14 2009-05-12 8.030 719,337 +14,207 0.02% 5,776,551
2009-05-13 2009-05-11 8.166 705,130 +33,739 0.02% 5,757,765
2009-05-12 2009-05-08 8.594 671,391 -21,309 0.02% 5,769,614
2009-05-11 2009-05-07 7.884 692,700 -12,430 0.02% 5,461,223
2009-05-08 2009-05-06 7.670 705,130 +7,103 0.02% 5,408,328
2009-05-07 2009-05-05 7.377 698,027 +14,427 0.02% 5,149,443
2009-05-06 2009-05-04 7.355 683,600 -13,354 0.02% 5,027,614
2009-05-05 2009-04-30 6.701 696,954 -28,412 0.02% 4,670,547
2009-05-04 2009-04-29 6.476 725,366 -15,982 0.02% 4,697,554
2009-04-30 2009-04-28 6.149 741,348 +10,974 0.02% 4,558,915
2009-04-29 2009-04-27 6.442 730,374 +7,691 0.02% 4,705,308
2009-04-28 2009-04-24 6.577 722,683 +12,430 0.02% 4,753,433
2009-04-27 2009-04-23 6.634 710,253 -3,551 0.02% 4,711,672
2009-04-24 2009-04-22 6.341 713,804 +17,757 0.02% 4,526,204
2009-04-23 2009-04-21 6.735 696,047 +3,552 0.02% 4,687,988
2009-04-22 2009-04-20 7.062 692,495 -7,103 0.02% 4,890,248
2009-04-21 2009-04-17 7.005 699,598 +8,879 0.02% 4,901,011
2009-04-17 2009-04-15 7.400 690,719 -3,552 0.02% 5,111,089
2009-04-16 2009-04-14 6.904 694,271 -5,327 0.02% 4,793,318
2009-04-15 2009-04-09 6.217 699,598 -19,533 0.02% 4,349,450
2009-04-14 2009-04-08 5.913 719,131 +19,533 0.02% 4,252,203
2009-04-09 2009-04-07 6.195 699,598 -1,412 0.02% 4,333,691
2009-04-08 2009-04-06 6.386 701,010 +7,536 0.02% 4,476,659
2009-04-07 2009-04-03 6.014 693,474 -20,421 0.02% 4,170,788
2009-04-06 2009-04-02 5.834 713,895 -12,430 0.02% 4,164,960
2009-04-03 2009-04-01 5.327 726,325 -17,758 0.02% 3,869,357
2009-04-02 2009-03-31 5.012 744,083 +3,735 0.02% 3,729,307
2009-04-01 2009-03-30 5.136 740,348 +21,309 0.02% 3,802,309
2009-03-31 2009-03-27 5.834 719,039 +6,692 0.02% 4,194,971
2009-03-30 2009-03-26 5.890 712,347 -24,861 0.02% 4,196,044
2009-03-27 2009-03-25 5.553 737,208 +30,188 0.02% 4,093,395
2009-03-26 2009-03-24 5.710 707,020 +10,655 0.02% 4,037,257
2009-03-25 2009-03-23 5.778 696,365 -3,552 0.02% 4,023,472
2009-03-24 2009-03-20 4.967 699,917 -37,291 0.02% 3,476,417
2009-03-23 2009-03-19 4.854 737,208 -22,612 0.02% 3,578,607
2009-03-20 2009-03-18 4.640 759,820 +10,654 0.02% 3,525,775
2009-03-18 2009-03-16 4.944 749,166 -20,543 0.02% 3,704,156
2009-03-17 2009-03-13 4.584 769,709 -21,309 0.02% 3,528,318
2009-03-16 2009-03-12 4.392 791,018 +9,323 0.02% 3,474,543
2009-03-12 2009-03-10 4.415 781,695 -8,879 0.02% 3,451,200
2009-03-10 2009-03-06 4.257 790,574 +8,879 0.02% 3,365,744
2009-03-09 2009-03-05 4.415 781,695 -19,533 0.02% 3,451,200
2009-03-06 2009-03-04 4.392 801,228 +7,103 0.02% 3,519,390
2009-03-05 2009-03-03 4.122 794,125 -21,309 0.02% 3,273,533
2009-03-03 2009-02-27 4.167 815,434 +580 0.02% 3,398,109
2009-02-27 2009-02-25 4.302 814,854 -3,525 0.02% 3,505,822
2009-02-24 2009-02-20 4.370 818,379 +13,318 0.02% 3,576,292
2009-02-23 2009-02-19 4.584 805,061 +4,439 0.02% 3,690,370
2009-02-20 2009-02-18 4.584 800,622 +10,655 0.02% 3,670,022
2009-02-19 2009-02-17 4.573 789,967 +13,196 0.02% 3,612,282
2009-02-18 2009-02-16 4.911 776,771 +15,982 0.02% 3,814,400
2009-02-17 2009-02-13 4.877 760,789 -13,354 0.02% 3,710,213
2009-02-16 2009-02-12 4.719 774,143 +15,982 0.02% 3,653,271
2009-02-13 2009-02-11 4.956 758,161 +26,637 0.02% 3,757,170
2009-02-10 2009-02-06 4.595 731,524 -44,394 0.02% 3,361,518
2009-02-09 2009-02-05 4.359 775,918 -17,758 0.02% 3,381,999
2009-02-06 2009-02-04 4.167 793,676 -15,982 0.02% 3,307,438
2009-02-05 2009-02-03 3.886 809,658 -39,066 0.02% 3,146,063
2009-02-04 2009-02-02 3.829 848,724 +30,188 0.02% 3,250,065
2009-02-03 2009-01-30 4.055 818,536 -6,216 0.02% 3,318,845
2009-02-02 2009-01-29 3.852 824,752 -8,878 0.02% 3,176,846
2009-01-30 2009-01-23 3.604 833,630 -17,758 0.02% 3,004,485
2009-01-29 2009-01-22 3.717 851,388 +35,515 0.02% 3,164,377
2009-01-23 2009-01-21 3.852 815,873 -35,515 0.02% 3,142,645
2009-01-22 2009-01-20 4.122 851,388 +71,030 0.02% 3,509,581
2009-01-21 2009-01-19 4.370 780,358 -53,414 0.02% 3,410,141
2009-01-20 2009-01-16 4.133 833,772 +35,516 0.02% 3,446,356
2009-01-19 2009-01-15 4.133 798,256 +74,581 0.02% 3,299,552
2009-01-16 2009-01-14 4.415 723,675 -1,775 0.02% 3,195,040
2009-01-15 2009-01-13 4.381 725,450 +8,878 0.02% 3,178,365
2009-01-14 2009-01-12 4.663 716,572 +5,328 0.02% 3,341,234
2009-01-13 2009-01-09 5.068 711,244 +7,103 0.02% 3,604,772
2009-01-12 2009-01-08 5.158 704,141 +3,551 0.02% 3,632,217
2009-01-09 2009-01-07 5.688 700,590 +5,327 0.02% 3,984,759
2009-01-08 2009-01-06 5.631 695,263 -33,744 0.02% 3,915,307
2009-01-07 2009-01-05 5.609 729,007 -14,206 0.02% 4,088,912
2009-01-06 2009-01-02 5.125 743,213 -5,328 0.02% 3,808,653
2009-01-05 2008-12-31 4.595 748,541 -639 0.02% 3,439,715
2009-01-02 2008-12-29 4.629 749,180 -27 0.02% 3,467,965
2008-12-30 2008-12-24 4.697 749,207 +1,478 0.02% 3,518,719
2008-12-23 2008-12-19 5.282 747,729 +7,103 0.02% 3,949,697
2008-12-22 2008-12-18 5.654 740,626 +8,879 0.02% 4,187,448
2008-12-19 2008-12-17 5.496 731,747 -17,848 0.02% 4,021,865
2008-12-18 2008-12-16 4.843 749,595 +1,775 0.02% 3,630,294
2008-12-17 2008-12-15 4.809 747,820 -3,551 0.02% 3,596,430
2008-12-16 2008-12-12 4.697 751,371 +39,066 0.02% 3,528,882
2008-12-15 2008-12-11 5.136 712,305 +10,655 0.02% 3,658,285
2008-12-12 2008-12-10 5.147 701,650 -12,430 0.02% 3,611,465
2008-12-11 2008-12-09 4.753 714,080 +7,103 0.02% 3,393,955
2008-12-10 2008-12-08 4.730 706,977 +3,977 0.02% 3,344,270
2008-12-09 2008-12-05 4.111 703,000 -2,095 0.02% 2,889,980
2008-12-08 2008-12-04 3.976 705,095 +3,552 0.02% 2,803,297
2008-12-05 2008-12-03 4.111 701,543 -3,552 0.02% 2,883,991
2008-12-04 2008-12-02 3.886 705,095 +12,430 0.02% 2,739,766
2008-12-03 2008-12-01 4.167 692,665 -4,383 0.02% 2,886,501
2008-12-01 2008-11-27 3.717 697,048 -1,420 0.02% 2,590,737
2008-11-28 2008-11-26 3.593 698,468 -88,788 0.02% 2,509,481
2008-11-27 2008-11-25 3.311 787,256 -19,533 0.02% 2,606,814
2008-11-26 2008-11-24 3.176 806,789 +1,776 0.02% 2,562,452
2008-11-25 2008-11-21 3.266 805,013 +23,085 0.02% 2,629,345
2008-11-24 2008-11-20 3.210 781,928 +7,103 0.02% 2,509,911
2008-11-21 2008-11-19 3.413 774,825 +17,757 0.02% 2,644,192
2008-11-20 2008-11-18 3.548 757,068 +71,030 0.02% 2,685,914
2008-11-18 2008-11-14 3.908 686,038 -12,430 0.02% 2,681,170
2008-11-17 2008-11-13 3.796 698,468 +12,430 0.02% 2,651,082
2008-11-14 2008-11-12 3.908 686,038 -7,103 0.02% 2,681,170
2008-11-13 2008-11-11 3.705 693,141 +7,103 0.02% 2,568,409
2008-11-12 2008-11-10 3.886 686,038 -12,430 0.02% 2,665,717
2008-11-10 2008-11-06 3.221 698,468 -15 0.02% 2,249,880
2008-11-07 2008-11-05 3.660 698,483 -3,551 0.02% 2,556,736
2008-11-06 2008-11-04 3.311 702,034 -5,328 0.02% 2,324,621
2008-11-05 2008-11-03 3.255 707,362 -5,327 0.02% 2,302,429
2008-11-04 2008-10-31 3.210 712,689 +3,644 0.02% 2,287,661
2008-11-03 2008-10-30 3.255 709,045 -5,327 0.02% 2,307,907
2008-10-29 2008-10-27 2.444 714,372 -1,776 0.02% 1,745,946
2008-10-27 2008-10-23 3.266 716,148 +8,879 0.02% 2,339,093
2008-10-23 2008-10-21 3.829 707,269 -803 0.02% 2,708,384
2008-10-22 2008-10-20 3.886 708,072 -8,879 0.02% 2,751,333
2008-10-21 2008-10-17 3.627 716,951 +8,879 0.02% 2,600,112
2008-10-20 2008-10-16 3.717 708,072 +269,915 0.02% 2,631,710
2008-10-17 2008-10-15 4.100 438,157 +1,776 0.01% 1,796,296
2008-10-16 2008-10-14 4.325 436,381 -10,113 0.01% 1,887,312
2008-10-15 2008-10-13 3.998 446,494 +348 0.01% 1,785,216
2008-10-14 2008-10-10 3.705 446,146 -7,164 0.01% 1,653,178
2008-10-13 2008-10-09 4.111 453,310 +933 0.01% 1,863,524
2008-10-10 2008-10-08 3.841 452,377 +19,533 0.01% 1,737,407
2008-10-09 2008-10-06 4.787 432,844 +3,551 0.01% 2,071,892
2008-10-08 2008-10-03 5.068 429,293 +14,206 0.01% 2,175,770
2008-10-06 2008-10-02 5.440 415,087 -3,551 0.01% 2,258,047
2008-10-03 2008-09-30 5.192 418,638 +1,776 0.01% 2,173,633
2008-10-02 2008-09-29 5.361 416,862 -1,776 0.01% 2,234,838
2008-09-30 2008-09-26 5.699 418,638 +21,309 0.01% 2,385,810
2008-09-26 2008-09-24 6.329 397,329 +10,655 0.01% 2,514,763
2008-09-25 2008-09-23 6.386 386,674 +4,096 0.01% 2,469,334
2008-09-24 2008-09-22 6.830 382,578 -9,484 0.01% 2,613,023
2008-09-23 2008-09-19 6.489 392,062 -8,785 0.01% 2,543,909
2008-09-22 2008-09-18 5.760 400,847 +10,512 0.01% 2,308,879
2008-09-19 2008-09-17 5.578 390,335 -14,056 0.01% 2,177,236
2008-09-18 2008-09-16 5.851 404,391 +5,271 0.01% 2,366,119
2008-09-17 2008-09-12 6.272 399,120 -8,785 0.01% 2,503,382
2008-09-16 2008-09-11 6.147 407,905 +5,271 0.01% 2,507,407
2008-09-12 2008-09-10 6.375 402,634 -8,784 0.01% 2,566,672
2008-09-11 2008-09-09 6.853 411,418 +19,326 0.01% 2,819,368
2008-09-10 2008-09-08 7.365 392,092 -4,213 0.01% 2,887,781
2008-09-09 2008-09-05 7.046 396,305 -3,514 0.01% 2,792,493
2008-09-08 2008-09-04 7.274 399,819 -3,514 0.01% 2,908,280
2008-09-04 2008-09-02 7.855 403,333 -5,271 0.01% 3,167,997
2008-09-02 2008-08-29 7.991 408,604 +1,757 0.01% 3,265,214
2008-09-01 2008-08-28 7.968 406,847 -5,271 0.01% 3,241,911
2008-08-29 2008-08-27 8.298 412,118 +272,327 0.01% 3,419,960
2008-08-27 2008-08-25 7.638 139,791 -435 0.00% 1,067,760
2008-08-18 2008-08-14 7.741 140,226 +1,757 0.00% 1,085,449
2008-08-15 2008-08-13 7.251 138,469 -8,785 0.00% 1,004,070
2008-08-14 2008-08-12 7.251 147,254 +8,785 0.00% 1,067,772
2008-08-12 2008-08-08 7.388 138,469 +7,028 0.00% 1,022,985
2008-08-08 2008-08-05 7.775 131,441 +12,298 0.00% 1,021,936
2008-08-05 2008-08-01 8.799 119,143 +5,271 0.00% 1,048,383
2008-07-31 2008-07-29 8.947 113,872 +7,028 0.00% 1,018,853
2008-07-25 2008-07-23 9.756 106,844 -263,542 0.00% 1,042,324
2008-07-21 2008-07-17 9.710 370,386 +5,271 0.01% 3,596,463
2008-07-17 2008-07-15 9.414 365,115 +946 0.01% 3,437,219
2008-07-07 2008-07-03 9.460 364,169 -6,149 0.01% 3,444,895
2008-07-02 2008-06-27 10.177 370,318 +615 0.01% 3,768,637
2008-06-30 2008-06-26 10.427 369,703 -1,757 0.01% 3,854,965
2008-06-27 2008-06-25 10.177 371,460 -3,514 0.01% 3,780,259
2008-06-26 2008-06-24 10.427 374,974 -10,542 0.01% 3,909,927
2008-06-24 2008-06-20 11.748 385,516 +1,757 0.01% 4,528,914
2008-06-18 2008-06-16 12.977 383,759 -878 0.01% 4,980,069
2008-06-10 2008-06-05 14.502 384,637 -12,299 0.01% 5,578,179
2008-06-06 2008-06-04 14.798 396,936 +5,271 0.01% 5,874,025
2008-06-05 2008-06-03 15.117 391,665 +14,055 0.01% 5,920,860
2008-06-04 2008-06-02 15.800 377,610 -1,756 0.01% 5,966,298
2008-06-03 2008-05-30 15.413 379,366 +5,270 0.01% 5,847,215
2008-06-02 2008-05-29 14.958 374,096 -8,784 0.01% 5,595,648
2008-05-29 2008-05-27 15.140 382,880 -3,514 0.01% 5,796,773
2008-05-28 2008-05-26 14.912 386,394 +263,541 0.01% 5,762,005
2008-05-26 2008-05-22 15.777 122,853 +12,299 0.00% 1,938,300
2008-05-23 2008-05-21 16.255 110,554 +21,083 0.00% 1,797,110
2008-05-22 2008-05-20 16.438 89,471 +5,271 0.00% 1,470,691
2008-05-21 2008-05-19 16.369 84,200 -258,271 0.00% 1,378,297
2008-05-20 2008-05-16 15.664 342,471 -12,298 0.01% 5,364,314
2008-05-16 2008-05-14 15.459 354,769 -5,271 0.01% 5,484,252
2008-05-15 2008-05-13 15.072 360,040 -3,514 0.01% 5,426,386
2008-05-14 2008-05-09 14.184 363,554 +1,757 0.01% 5,156,546
2008-05-13 2008-05-08 14.343 361,797 +28,990 0.01% 5,189,284
2008-05-09 2008-05-07 14.912 332,807 +8,784 0.01% 4,962,902
2008-05-08 2008-05-06 15.504 324,023 -67 0.01% 5,023,714
2008-05-07 2008-05-05 15.185 324,090 +1,757 0.01% 4,921,454
2008-05-06 2008-05-02 15.277 322,333 +2,176 0.01% 4,924,127
2008-05-05 2008-04-30 15.003 320,157 +265,298 0.01% 4,803,418
2008-04-30 2008-04-28 15.755 54,859 -261,785 0.00% 864,283
2008-04-29 2008-04-25 15.868 316,644 -1,757 0.01% 5,024,652
2008-04-28 2008-04-24 16.415 318,401 +6,597 0.01% 5,226,508
2008-04-25 2008-04-23 14.889 311,804 -3,514 0.01% 4,642,601
2008-04-24 2008-04-22 14.525 315,318 -5,271 0.01% 4,580,062
2008-04-22 2008-04-18 13.774 320,589 +1,757 0.01% 4,415,765
2008-04-21 2008-04-17 14.115 318,832 -3,519 0.01% 4,500,446
2008-04-18 2008-04-16 13.660 322,351 +1,757 0.01% 4,403,340
2008-04-17 2008-04-15 13.751 320,594 -8,785 0.01% 4,408,535
2008-04-16 2008-04-14 13.797 329,379 +7,028 0.01% 4,544,337
2008-04-15 2008-04-11 14.753 322,351 +7,028 0.01% 4,755,607
2008-04-14 2008-04-10 14.867 315,323 +1,637 0.01% 4,687,819
2008-04-10 2008-04-08 15.368 313,686 +263,542 0.01% 4,820,597
2008-04-09 2008-04-07 16.028 50,144 +8,785 0.00% 803,699
2008-04-08 2008-04-03 15.549 41,359 +1,757 0.00% 643,086
2008-04-07 2008-04-02 15.252 39,602 +171 0.00% 603,995
2008-04-01 2008-03-28 14.909 39,431 -54 0.00% 587,862
2008-03-31 2008-03-27 14.063 39,485 +1,225 0.00% 555,261
2008-03-28 2008-03-26 13.834 38,260 -175 0.00% 529,286
2008-03-20 2008-03-18 13.239 38,435 -262,642 0.00% 508,857
2008-03-18 2008-03-14 14.520 301,077 -13,994 0.01% 4,371,610
2008-03-17 2008-03-13 15.160 315,071 +239,307 0.01% 4,776,525
2008-03-14 2008-03-12 16.235 75,764 -266,873 0.00% 1,230,018
2008-03-12 2008-03-10 16.235 342,637 +265,897 0.01% 5,562,663
2008-03-11 2008-03-07 16.509 76,740 +1,224 0.00% 1,266,920
2008-03-10 2008-03-06 16.989 75,516 -3,498 0.00% 1,282,974
2008-03-07 2008-03-05 16.555 79,014 -258,900 0.00% 1,308,075
2008-03-06 2008-03-04 16.784 337,914 -1,749 0.01% 5,671,427
2008-03-04 2008-02-29 17.950 339,663 +1,749 0.01% 6,096,885
2008-03-03 2008-02-28 18.384 337,914 +875 0.01% 6,212,299
2008-02-28 2008-02-26 17.310 337,039 -17,494 0.01% 5,833,997
2008-02-27 2008-02-25 17.355 354,533 -1,643 0.01% 6,153,023
2008-02-26 2008-02-22 17.241 356,176 +41,109 0.01% 6,140,817
2008-02-25 2008-02-21 17.081 315,067 +875 0.01% 5,381,628
2008-02-22 2008-02-20 16.212 314,192 +260,649 0.01% 5,093,678
2008-02-20 2008-02-18 16.006 53,543 +1,749 0.00% 857,020
2008-02-19 2008-02-15 16.075 51,794 -1,749 0.00% 832,578
2008-02-18 2008-02-14 15.274 53,543 -3,630 0.00% 817,842
2008-02-15 2008-02-13 14.017 57,173 -3,499 0.00% 801,386
2008-02-14 2008-02-12 13.514 60,672 -3,498 0.00% 819,910
2008-02-13 2008-02-11 13.239 64,170 +3,498 0.00% 849,573
2008-02-12 2008-02-06 14.063 60,672 +5,009 0.00% 853,205
2008-02-05 2008-02-01 13.994 55,663 -1,749 0.00% 778,947
2008-01-30 2008-01-28 12.691 57,412 +1,749 0.00% 728,594
2008-01-29 2008-01-25 13.491 55,663 -1,749 0.00% 750,946
2008-01-28 2008-01-24 12.531 57,412 +529 0.00% 719,405
2008-01-25 2008-01-23 13.079 56,883 +1,160 0.00% 743,993
2008-01-23 2008-01-21 13.399 55,723 +1,749 0.00% 746,659
2008-01-22 2008-01-18 14.360 53,974 +1,750 0.00% 775,058
2008-01-17 2008-01-15 15.366 52,224 -1,750 0.00% 802,471
2008-01-16 2008-01-14 15.983 53,974 +875 0.00% 862,684
2008-01-15 2008-01-11 16.784 53,099 -1,749 0.00% 891,195
2008-01-14 2008-01-10 17.127 54,848 -6,998 0.00% 939,361
2008-01-11 2008-01-09 17.081 61,846 +8,747 0.00% 1,056,385
2008-01-07 2008-01-03 17.035 53,099 -1,749 0.00% 904,550
2008-01-03 2007-12-31 18.407 54,848 -1,750 0.00% 1,009,594
2008-01-02 2007-12-27 19.047 56,598 -6,997 0.00% 1,078,043
2007-12-28 2007-12-24 18.979 63,595 +10,496 0.00% 1,206,955
2007-12-21 2007-12-19 17.973 53,099 -3,499 0.00% 954,331
2007-12-20 2007-12-18 17.447 56,598 +1,242 0.00% 987,451
2007-12-19 2007-12-17 17.858 55,356 +874 0.00% 988,566
2007-12-17 2007-12-13 19.207 54,482 -1,749 0.00% 1,046,460
2007-12-14 2007-12-12 20.374 56,231 -8,747 0.00% 1,145,628
2007-12-13 2007-12-11 21.243 64,978 -8,746 0.00% 1,380,296
2007-12-12 2007-12-10 20.922 73,724 +6,997 0.00% 1,542,482
2007-12-11 2007-12-07 21.060 66,727 -1,749 0.00% 1,405,243
2007-12-10 2007-12-06 20.945 68,476 -2,613 0.00% 1,434,247
2007-12-07 2007-12-05 20.053 71,089 +1,130 0.00% 1,425,582
2007-12-06 2007-12-04 19.939 69,959 +1,749 0.00% 1,394,923
2007-12-05 2007-12-03 19.848 68,210 +2,624 0.00% 1,353,811
2007-12-03 2007-11-29 19.756 65,586 -8,746 0.00% 1,295,732
2007-11-30 2007-11-28 18.613 74,332 +8,746 0.00% 1,383,536
2007-11-22 2007-11-20 19.619 65,586 -1,749 0.00% 1,286,733
2007-11-21 2007-11-19 18.979 67,335 -875 0.00% 1,277,936
2007-11-20 2007-11-16 19.436 68,210 +2,624 0.00% 1,325,736
2007-11-19 2007-11-15 20.442 65,586 +2,156 0.00% 1,340,722
2007-11-15 2007-11-13 19.207 63,430 +10,496 0.00% 1,218,328
2007-11-12 2007-11-08 20.648 52,934 -3,498 0.00% 1,092,981
2007-11-09 2007-11-07 21.791 56,432 +3,721 0.00% 1,229,726
2007-11-08 2007-11-06 22.089 52,711 +5,747 0.00% 1,164,310
2007-11-07 2007-11-05 22.340 46,964 +2,037 0.00% 1,049,179
2007-11-05 2007-11-01 25.038 44,927 -3,499 0.00% 1,124,894
2007-11-02 2007-10-31 25.267 48,426 +438 0.00% 1,223,576
2007-11-01 2007-10-30 26.010 47,988 +1,749 0.00% 1,248,171
2007-10-31 2007-10-29 26.239 46,239 +1,749 0.00% 1,213,253
2007-10-30 2007-10-26 25.953 44,490 -1,749 0.00% 1,154,645
2007-10-29 2007-10-25 26.182 46,239 +5,248 0.00% 1,210,609
2007-10-26 2007-10-24 27.039 40,991 +5,248 0.00% 1,108,357
2007-10-25 2007-10-23 27.382 35,743 -2,187 0.00% 978,716
2007-10-24 2007-10-22 26.810 37,930 +2,539 0.00% 1,016,918
2007-10-23 2007-10-18 28.354 35,391 +497 0.00% 1,003,471
2007-10-22 2007-10-17 27.554 34,894 +875 0.00% 961,453
2007-10-18 2007-10-16 28.297 34,019 +3,499 0.00% 962,624
2007-10-17 2007-10-15 28.411 30,520 +3,082 0.00% 867,104
2007-10-16 2007-10-12 27.725 27,438 -875 0.00% 760,719
2007-10-15 2007-10-11 27.554 28,313 -12,245 0.00% 780,123
2007-10-12 2007-10-10 27.153 40,558 -11,677 0.00% 1,101,286
2007-10-11 2007-10-09 26.239 52,235 +8,747 0.00% 1,370,580
2007-10-10 2007-10-08 26.296 43,488 +1,749 0.00% 1,143,556
2007-10-09 2007-10-05 26.410 41,739 +1,749 0.00% 1,102,336
2007-10-08 2007-10-04 25.153 39,990 +5,248 0.00% 1,005,852
2007-10-05 2007-10-03 26.182 34,742 -1,749 0.00% 909,600
2007-10-04 2007-10-02 27.211 36,491 -1,551 0.00% 992,940
2007-10-02 2007-09-27 25.210 38,042 -2,624 0.00% 959,030
2007-09-28 2007-09-25 24.467 40,666 -2,624 0.00% 994,959
2007-09-27 2007-09-24 24.352 43,290 -1,749 0.00% 1,054,210
2007-09-25 2007-09-21 22.249 45,039 -5,248 0.00% 1,002,055
2007-09-24 2007-09-20 22.363 50,287 +1,749 0.00% 1,124,565
2007-09-21 2007-09-19 22.317 48,538 -6,997 0.00% 1,083,233
2007-09-19 2007-09-17 21.517 55,535 +1,749 0.00% 1,194,941
2007-09-17 2007-09-13 21.334 53,786 +21,867 0.00% 1,147,469
2007-09-14 2007-09-12 23.323 31,919 -1,749 0.00% 744,457
2007-09-13 2007-09-11 23.266 33,668 -3,062 0.00% 783,325
2007-09-12 2007-09-10 22.043 36,730 +2,624 0.00% 809,633
2007-09-11 2007-09-07 22.907 34,106 -8,746 0.00% 781,272
2007-09-10 2007-09-06 23.622 42,852 +158 0.00% 1,012,232
2007-09-05 2007-09-03 24.082 42,694 +10,414 0.00% 1,028,178
2007-09-04 2007-08-31 24.601 32,280 -5,207 0.00% 794,121
2007-09-03 2007-08-30 22.285 37,487 +3,472 0.00% 835,396
2007-08-31 2007-08-29 23.852 34,015 +6,508 0.00% 811,327
2007-08-30 2007-08-28 26.041 27,507 -6,074 0.00% 716,319
2007-08-29 2007-08-27 24.659 33,581 +5,207 0.00% 828,061
2007-08-28 2007-08-24 18.690 28,374 -1,666 0.00% 530,306
2007-08-27 2007-08-23 17.906 30,040 -6,512 0.00% 537,906
2007-08-24 2007-08-22 17.906 36,552 +87 0.00% 654,511
2007-08-22 2007-08-20 14.311 36,465 -26,036 0.00% 521,859
2007-08-21 2007-08-17 12.421 62,501 -1,736 0.00% 776,356
2007-08-17 2007-08-15 14.772 64,237 +1,736 0.00% 948,917
2007-08-16 2007-08-14 16.040 62,501 +1,736 0.00% 1,002,493
2007-08-14 2007-08-10 16.040 60,765 +26,035 0.00% 974,648
2007-08-13 2007-08-09 17.169 34,730 -1,825 0.00% 596,274
2007-08-10 2007-08-08 16.547 36,555 -8,678 0.00% 604,862
2007-08-09 2007-08-07 15.625 45,233 +9,546 0.00% 706,757
2007-07-31 2007-07-27 17.515 35,687 +13,886 0.00% 625,041
2007-07-27 2007-07-25 18.598 21,801 +4,339 0.00% 405,448
2007-07-26 2007-07-24 18.459 17,462 +868 0.00% 322,338
2007-07-25 2007-07-23 17.584 16,594 +5,207 0.00% 291,783
2007-07-18 2007-07-16 17.607 11,387 -1,736 0.00% 200,488
2007-07-17 2007-07-13 17.123 13,123 -868 0.00% 224,702
2007-07-16 2007-07-12 16.823 13,991 -73 0.00% 235,373
2007-07-13 2007-07-11 16.385 14,064 -434 0.00% 230,443
2007-07-12 2007-07-10 16.800 14,498 +563 0.00% 243,568
2007-07-05 2007-07-03 16.777 13,935 -241 0.00% 233,789
2007-06-27 2007-06-25 15.556 14,176 -43,393 0.00% 220,517
2007-06-26 2007-06-22 15.809 57,569 0.00% 910,118

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