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: WELLFULL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 18.360 122,037 +0 0.00% 2,240,599
2025-10-13 2025-10-09 18.390 122,037 +0 0.00% 2,244,260
2025-10-10 2025-10-08 17.860 122,037 +0 0.00% 2,179,581
2025-10-09 2025-10-06 17.820 122,037 +0 0.00% 2,174,699
2025-10-08 2025-10-03 17.770 122,037 +0 0.00% 2,168,597
2025-10-06 2025-10-02 17.880 122,037 +0 0.00% 2,182,022
2025-10-03 2025-09-30 17.560 122,037 +0 0.00% 2,142,970
2025-10-02 2025-09-29 17.680 122,037 +0 0.00% 2,157,614
2025-09-30 2025-09-26 17.450 122,037 +0 0.00% 2,129,546
2025-09-29 2025-09-25 17.230 122,037 +0 0.00% 2,102,698
2025-09-26 2025-09-24 17.340 122,037 +0 0.00% 2,116,122
2025-09-25 2025-09-23 17.300 122,037 +0 0.00% 2,111,240
2025-09-24 2025-09-22 17.370 122,037 +0 0.00% 2,119,783
2025-09-23 2025-09-19 17.840 122,037 +0 0.00% 2,177,140
2025-09-22 2025-09-18 17.370 122,037 +0 0.00% 2,119,783
2025-09-19 2025-09-17 18.040 122,037 +0 0.00% 2,201,547
2025-09-18 2025-09-16 18.050 122,037 +0 0.00% 2,202,768
2025-09-17 2025-09-15 18.500 122,037 +0 0.00% 2,257,684
2025-09-16 2025-09-12 18.750 122,037 +0 0.00% 2,288,194
2025-09-15 2025-09-11 18.650 122,037 +0 0.00% 2,275,990
2025-09-12 2025-09-10 18.940 122,037 +0 0.00% 2,311,381
2025-09-11 2025-09-09 18.330 122,037 +0 0.00% 2,236,938
2025-09-10 2025-09-08 18.170 122,037 +0 0.00% 2,217,412
2025-09-09 2025-09-05 18.120 122,037 +0 0.00% 2,211,310
2025-09-08 2025-09-04 18.170 122,037 +0 0.00% 2,217,412
2025-09-05 2025-09-03 18.420 122,037 +0 0.00% 2,247,922
2025-09-04 2025-09-02 18.540 122,037 +0 0.00% 2,262,566
2025-09-03 2025-09-01 18.330 122,037 +0 0.00% 2,236,938
2025-09-02 2025-08-29 18.760 122,037 +2,000 0.00% 2,289,414
2025-07-04 2025-07-02 15.792 120,037 +2,831 0.00% 1,895,673
2025-05-14 2025-05-12 15.239 117,206 -12,895 0.00% 1,786,144
2025-04-16 2025-04-14 14.297 130,101 +12,895 0.00% 1,860,072
2025-03-20 2025-03-18 14.932 117,206 -9,765 0.00% 1,750,133
2024-11-20 2024-11-18 12.474 126,971 -5,858 0.00% 1,583,856
2024-11-08 2024-11-06 12.536 132,829 -31,929 0.00% 1,665,092
2024-10-31 2024-10-29 12.734 164,758 +3,095 0.00% 2,098,007
2024-09-30 2024-09-26 11.961 161,663 +5,749 0.00% 1,933,730
2024-08-29 2024-08-27 10.709 155,914 -1,916 0.00% 1,669,679
2024-08-28 2024-08-26 10.688 157,830 -5,749 0.00% 1,686,903
2024-08-02 2024-07-31 10.688 163,579 -3,832 0.00% 1,748,349
2024-07-22 2024-07-18 9.978 167,411 +1,916 0.00% 1,670,484
2024-07-05 2024-07-03 10.808 165,495 +14,458 0.00% 1,788,611
2024-07-03 2024-06-28 10.708 151,037 +3,623 0.00% 1,617,348
2024-05-20 2024-05-16 11.415 147,414 -3,623 0.00% 1,682,703
2023-09-05 2023-08-31 9.958 151,037 -9,059 0.00% 1,503,967
2023-06-26 2023-06-21 11.138 160,096 +9,033 0.00% 1,783,147
2023-05-10 2023-05-08 12.355 151,063 -3,544 0.00% 1,866,344
2023-03-13 2023-03-09 8.611 154,607 -8,548 0.00% 1,331,302
2023-02-01 2023-01-30 8.798 163,155 -3,419 0.00% 1,435,449
2023-01-17 2023-01-13 9.020 166,574 +3,419 0.00% 1,502,558
2023-01-13 2023-01-11 8.833 163,155 +3,419 0.00% 1,441,176
2023-01-09 2023-01-05 8.716 159,736 +8,547 0.00% 1,392,287
2022-12-13 2022-12-09 8.997 151,189 -6,837 0.00% 1,360,242
2022-12-06 2022-12-02 8.669 158,026 +3,419 0.00% 1,369,987
2022-11-23 2022-11-21 8.552 154,607 +3,418 0.00% 1,322,258
2022-10-11 2022-10-07 9.711 151,189 -63,250 0.00% 1,468,141
2022-06-23 2022-06-21 10.305 214,439 +12,365 0.00% 2,209,757
2022-06-13 2022-06-09 10.131 202,074 -1,611 0.00% 2,047,214
2021-11-16 2021-11-12 8.542 203,685 +1,611 0.00% 1,739,844
2021-11-09 2021-11-05 8.629 202,074 -2,682 0.00% 1,743,645
2021-09-10 2021-09-08 9.299 204,756 -1,611 0.00% 1,904,062
2021-07-26 2021-07-22 8.306 206,367 +1,611 0.00% 1,714,072
2021-06-23 2021-06-21 9.651 204,756 +12,724 0.00% 1,976,017
2021-05-03 2021-04-29 10.087 192,032 -39,280 0.00% 1,937,114
2021-04-27 2021-04-23 9.386 231,312 -11,016 0.00% 2,171,056
2021-04-14 2021-04-12 9.531 242,328 -7,554 0.00% 2,309,738
2021-03-18 2021-03-16 8.592 249,882 -15,108 0.00% 2,146,873
2021-03-04 2021-03-02 7.943 264,990 -4,532 0.01% 2,104,783
2021-02-26 2021-02-24 7.850 269,522 -15,108 0.01% 2,115,804
2021-02-19 2021-02-17 8.022 284,630 -7,554 0.01% 2,283,389
2021-02-09 2021-02-05 7.625 292,184 -7,554 0.01% 2,227,950
2021-02-05 2021-02-03 7.625 299,738 -7,554 0.01% 2,285,551
2021-02-01 2021-01-28 7.532 307,292 +15,108 0.01% 2,314,676
2021-01-28 2021-01-26 7.705 292,184 +15,108 0.01% 2,251,158
2021-01-14 2021-01-12 8.261 277,076 -21,151 0.01% 2,288,812
2021-01-13 2021-01-11 7.850 298,227 -1,511 0.01% 2,341,145
2021-01-12 2021-01-08 8.115 299,738 -15,108 0.01% 2,432,366
2021-01-11 2021-01-07 7.996 314,846 -7,554 0.01% 2,517,455
2021-01-06 2021-01-04 7.784 322,400 -7,554 0.01% 2,509,568
2020-12-29 2020-12-24 7.638 329,954 +7,554 0.01% 2,520,321
2020-12-28 2020-12-22 7.585 322,400 +7,554 0.01% 2,445,548
2020-12-17 2020-12-15 7.744 314,846 +7,554 0.01% 2,438,264
2020-12-16 2020-12-14 7.758 307,292 +30,216 0.01% 2,383,831
2020-12-14 2020-12-10 7.969 277,076 +4,532 0.01% 2,208,117
2020-12-08 2020-12-04 8.525 272,544 -4,532 0.01% 2,323,534
2020-12-07 2020-12-03 8.340 277,076 +4,532 0.01% 2,310,820
2020-12-03 2020-12-01 8.565 272,544 +7,554 0.01% 2,334,358
2020-12-02 2020-11-30 8.472 264,990 +7,554 0.01% 2,245,102
2020-11-30 2020-11-26 8.711 257,436 -7,554 0.00% 2,242,445
2020-11-27 2020-11-25 8.459 264,990 -22,662 0.01% 2,241,594
2020-11-25 2020-11-23 8.525 287,652 -25,683 0.01% 2,452,335
2020-11-24 2020-11-20 8.472 313,335 -7,554 0.01% 2,654,700
2020-11-23 2020-11-19 8.446 320,889 -4,532 0.01% 2,710,205
2020-11-19 2020-11-17 7.943 325,421 -7,554 0.01% 2,584,779
2020-11-10 2020-11-06 7.652 332,975 -15,108 0.01% 2,547,804
2020-11-09 2020-11-05 7.532 348,083 -4,533 0.01% 2,621,934
2020-10-27 2020-10-22 7.400 352,616 +11,016 0.01% 2,609,399
2020-10-23 2020-10-21 7.387 341,600 -3,021 0.01% 2,523,357
2020-10-12 2020-10-08 6.976 344,621 +7,554 0.01% 2,404,246
2020-09-29 2020-09-25 7.096 337,067 +3,021 0.01% 2,391,705
2020-09-25 2020-09-23 7.135 334,046 +3,022 0.01% 2,383,536
2020-09-23 2020-09-21 7.400 331,024 +15,108 0.01% 2,449,615
2020-09-21 2020-09-17 7.585 315,916 +3,021 0.01% 2,396,364
2020-09-16 2020-09-14 7.771 312,895 +7,554 0.01% 2,431,439
2020-09-08 2020-09-04 7.810 305,341 +3,022 0.01% 2,384,865
2020-08-31 2020-08-27 8.022 302,319 +7,554 0.01% 2,425,296
2020-08-27 2020-08-25 8.115 294,765 +30,216 0.01% 2,392,010
2020-08-21 2020-08-19 8.419 264,549 +7,553 0.01% 2,227,357
2020-08-19 2020-08-17 8.605 256,996 -7,553 0.00% 2,211,395
2020-08-18 2020-08-14 8.472 264,549 +7,553 0.01% 2,241,366
2020-08-17 2020-08-13 8.353 256,996 -3,021 0.00% 2,146,754
2020-08-07 2020-08-05 8.314 260,017 +7,554 0.00% 2,161,663
2020-08-06 2020-08-04 8.274 252,463 +7,554 0.00% 2,088,836
2020-08-05 2020-08-03 8.049 244,909 +3,021 0.00% 1,971,219
2020-07-29 2020-07-27 8.221 241,888 +4,533 0.00% 1,988,532
2020-07-28 2020-07-24 8.115 237,355 -7,554 0.00% 1,926,129
2020-07-24 2020-07-22 8.380 244,909 +4,532 0.00% 2,052,273
2020-07-21 2020-07-17 8.406 240,377 +3,022 0.00% 2,020,660
2020-07-15 2020-07-13 9.015 237,355 +1,510 0.00% 2,139,795
2020-07-14 2020-07-10 9.200 235,845 +34,749 0.00% 2,169,892
2020-07-10 2020-07-08 10.101 201,096 +6,043 0.00% 2,031,209
2020-07-08 2020-07-06 10.154 195,053 -37,770 0.00% 1,980,499
2020-06-29 2020-06-24 10.561 232,823 +15,993 0.00% 2,458,942
2020-06-18 2020-06-16 10.178 216,830 -21,105 0.00% 2,206,815
2020-06-17 2020-06-15 9.851 237,935 +21,105 0.00% 2,343,825
2020-06-15 2020-06-11 10.135 216,830 +7,035 0.00% 2,197,569
2020-06-11 2020-06-09 10.576 209,795 -7,035 0.00% 2,218,716
2020-05-06 2020-05-04 10.092 216,830 +35,175 0.00% 2,188,322
2020-03-16 2020-03-12 11.016 181,655 +1,407 0.00% 2,001,164
2020-03-03 2020-02-28 11.471 180,248 +4,222 0.00% 2,067,653
2020-03-02 2020-02-27 11.912 176,026 +2,814 0.00% 2,096,787
2020-01-08 2020-01-06 13.603 173,212 +52,059 0.00% 2,356,261
2019-12-17 2019-12-13 13.689 121,153 -4,221 0.00% 1,658,418
2019-10-25 2019-10-23 13.845 125,374 -17,028 0.00% 1,735,801
2019-10-15 2019-10-11 13.802 142,402 +9,993 0.00% 1,965,481
2019-07-22 2019-07-18 13.276 132,409 -7,035 0.00% 1,757,915
2019-07-12 2019-07-10 12.708 139,444 +7,035 0.00% 1,772,029
2019-06-26 2019-06-24 12.615 132,409 +4,843 0.00% 1,670,321
2019-06-04 2019-05-31 12.497 127,566 -104,806 0.00% 1,594,171
2019-04-09 2019-04-04 13.397 232,372 -8,133 0.00% 3,113,050
2019-03-19 2019-03-15 13.249 240,505 +8,133 0.01% 3,186,522
2019-03-05 2019-03-01 14.356 232,372 -8,133 0.00% 3,335,900
2019-03-04 2019-02-28 13.869 240,505 +8,133 0.01% 3,335,557
2019-02-25 2019-02-21 13.294 232,372 -6,778 0.00% 3,089,050
2019-02-11 2019-02-04 12.231 239,150 -8,133 0.01% 2,925,104
2019-01-23 2019-01-21 11.892 247,283 +8,133 0.01% 2,940,666
2019-01-18 2019-01-16 12.335 239,150 -2,711 0.01% 2,949,803
2018-12-18 2018-12-14 11.700 241,861 -4,067 0.01% 2,829,798
2018-11-23 2018-11-21 11.966 245,928 +4,067 0.01% 2,942,695
2018-11-15 2018-11-13 12.290 241,861 -2,711 0.01% 2,972,537
2018-11-13 2018-11-09 11.848 244,572 -4,067 0.01% 2,897,602
2018-11-09 2018-11-07 11.700 248,639 +6,778 0.01% 2,909,101
2018-11-07 2018-11-05 11.612 241,861 -4,067 0.01% 2,808,387
2018-11-06 2018-11-02 11.641 245,928 -9,488 0.01% 2,862,869
2018-11-05 2018-11-01 11.125 255,416 +9,488 0.01% 2,841,423
2018-11-02 2018-10-31 11.213 245,928 +6,778 0.01% 2,757,643
2018-10-26 2018-10-24 12.733 239,150 +6,778 0.01% 3,045,072
2018-09-24 2018-09-20 13.117 232,372 -6,778 0.00% 3,047,909
2018-09-19 2018-09-17 12.394 239,150 -10,844 0.01% 2,963,917
2018-09-13 2018-09-11 12.556 249,994 +6,778 0.01% 3,138,886
2018-09-07 2018-09-05 12.866 243,216 +17,622 0.01% 3,129,140
2018-07-20 2018-07-18 12.821 225,594 +74,746 0.01% 2,892,436
2018-07-03 2018-06-28 12.187 150,848 +1,355 0.00% 1,838,383
2018-06-28 2018-06-26 30.109 149,493 -9,020 0.00% 4,501,118
2018-06-27 2018-06-25 30.338 158,513 +56,137 0.01% 4,808,914
2018-06-25 2018-06-21 30.246 102,376 +1,751 0.01% 3,096,494
2018-06-21 2018-06-19 30.795 100,625 -2,626 0.00% 3,098,702
2018-05-02 2018-04-27 30.520 103,251 -876 0.01% 3,151,264
2018-04-26 2018-04-24 30.886 104,127 +1,751 0.01% 3,216,060
2018-04-04 2018-03-29 31.389 102,376 +876 0.01% 3,213,431
2018-03-19 2018-03-15 37.739 101,500 -2,627 0.01% 3,830,542
2018-03-16 2018-03-14 37.237 104,127 -1,751 0.01% 3,877,350
2018-03-06 2018-03-02 35.729 105,878 +1,751 0.01% 3,782,915
2018-01-23 2018-01-19 39.156 104,127 -2,626 0.01% 4,077,165
2018-01-19 2018-01-17 37.420 106,753 -1,751 0.01% 3,994,644
2018-01-17 2018-01-15 36.277 108,504 -4,378 0.01% 3,936,229
2017-12-27 2017-12-21 34.450 112,882 -270 0.01% 3,888,751
2017-12-21 2017-12-19 34.632 113,152 -13,132 0.01% 3,918,732
2017-11-16 2017-11-14 35.820 126,284 +3,502 0.01% 4,523,540
2017-11-06 2017-11-02 37.191 122,782 +875 0.01% 4,566,392
2017-11-03 2017-11-01 38.288 121,907 -4,377 0.01% 4,667,526
2017-10-24 2017-10-20 34.084 126,284 -875 0.01% 4,304,287
2017-10-18 2017-10-16 34.450 127,159 -8,755 0.01% 4,380,589
2017-10-16 2017-10-12 34.450 135,914 -30,642 0.01% 4,682,196
2017-10-13 2017-10-11 32.851 166,556 -10,506 0.01% 5,471,460
2017-09-28 2017-09-26 31.617 177,062 +1,751 0.01% 5,598,163
2017-09-25 2017-09-21 31.434 175,311 -2,626 0.01% 5,510,762
2017-09-22 2017-09-20 31.251 177,937 +2,626 0.01% 5,560,789
2017-09-12 2017-09-08 32.211 175,311 +13,132 0.01% 5,646,930
2017-09-11 2017-09-07 32.348 162,179 +7,880 0.01% 5,246,165
2017-09-07 2017-09-05 33.262 154,299 +20,136 0.01% 5,132,259
2017-09-06 2017-09-04 33.673 134,163 +8,755 0.01% 4,517,668
2017-08-17 2017-08-15 33.627 125,408 -2,627 0.01% 4,217,132
2017-08-14 2017-08-10 32.622 128,035 +2,627 0.01% 4,176,774
2017-08-04 2017-08-02 34.267 125,408 -1,751 0.01% 4,297,349
2017-07-27 2017-07-25 34.130 127,159 -876 0.01% 4,339,921
2017-07-10 2017-07-06 33.125 128,035 -875 0.01% 4,241,122
2017-07-07 2017-07-05 31.069 128,910 -4,378 0.01% 4,005,065
2017-06-29 2017-06-27 31.534 133,288 -1,751 0.01% 4,203,065
2017-06-28 2017-06-26 31.346 135,039 +3,557 0.01% 4,232,933
2017-05-15 2017-05-11 30.173 131,482 -853 0.01% 3,967,190
2017-04-28 2017-04-26 29.375 132,335 -17,900 0.01% 3,887,360
2017-04-27 2017-04-25 28.530 150,235 -38,359 0.01% 4,286,279
2017-04-21 2017-04-19 27.217 188,594 +15,343 0.01% 5,132,886
2017-04-20 2017-04-18 27.404 173,251 +18,753 0.01% 4,747,821
2017-04-18 2017-04-12 27.920 154,498 +4,263 0.01% 4,313,657
2017-04-11 2017-04-07 28.014 150,235 +17,900 0.01% 4,208,731
2017-03-21 2017-03-17 29.891 132,335 -4,262 0.01% 3,955,669
2017-03-20 2017-03-16 29.187 136,597 -852 0.01% 3,986,918
2017-03-16 2017-03-14 29.000 137,449 -2,557 0.01% 3,985,986
2017-03-08 2017-03-06 28.061 140,006 -4,262 0.01% 3,928,743
2017-03-01 2017-02-27 28.014 144,268 +6,819 0.01% 4,041,570
2017-02-27 2017-02-23 28.343 137,449 +4,262 0.01% 3,895,689
2017-02-22 2017-02-20 28.577 133,187 +852 0.01% 3,806,141
2017-02-20 2017-02-16 28.953 132,335 -4,262 0.01% 3,831,472
2017-02-14 2017-02-10 28.953 136,597 -852 0.01% 3,954,869
2017-02-13 2017-02-09 28.812 137,449 -40,916 0.01% 3,960,187
2017-02-10 2017-02-08 28.624 178,365 -8,525 0.01% 5,105,582
2017-02-08 2017-02-06 28.155 186,890 -23,867 0.01% 5,261,906
2017-02-07 2017-02-03 27.404 210,757 +4,262 0.01% 5,775,646
2017-02-03 2017-02-01 27.592 206,495 +17,048 0.01% 5,697,609
2017-02-02 2017-01-27 27.733 189,447 -21,310 0.01% 5,253,890
2017-02-01 2017-01-25 27.592 210,757 -3,410 0.01% 5,815,206
2017-01-26 2017-01-24 27.310 214,167 +852 0.01% 5,848,995
2017-01-25 2017-01-23 27.310 213,315 +2,558 0.01% 5,825,727
2017-01-23 2017-01-19 27.451 210,757 +30,687 0.01% 5,785,536
2017-01-18 2017-01-16 27.639 180,070 -853 0.01% 4,976,940
2017-01-17 2017-01-13 28.202 180,923 +12,787 0.01% 5,102,394
2017-01-16 2017-01-12 28.390 168,136 +11,934 0.01% 4,773,334
2017-01-13 2017-01-11 28.671 156,202 +3,409 0.01% 4,478,510
2017-01-11 2017-01-09 28.437 152,793 +8,525 0.01% 4,344,920
2017-01-10 2017-01-06 28.624 144,268 -8,525 0.01% 4,129,577
2017-01-09 2017-01-05 28.671 152,793 -21,310 0.01% 4,380,770
2016-12-28 2016-12-22 28.108 174,103 +29,835 0.01% 4,893,717
2016-12-21 2016-12-19 28.577 144,268 +12,786 0.01% 4,122,807
2016-12-14 2016-12-12 30.079 131,482 -853 0.01% 3,954,851
2016-12-12 2016-12-08 30.689 132,335 -852 0.01% 4,061,236
2016-12-06 2016-12-02 30.079 133,187 +852 0.01% 4,006,135
2016-11-29 2016-11-25 30.877 132,335 -21,310 0.01% 4,086,075
2016-11-28 2016-11-24 29.469 153,645 -8,524 0.01% 4,527,764
2016-11-24 2016-11-22 29.281 162,169 -8,525 0.01% 4,748,519
2016-11-23 2016-11-21 28.343 170,694 -15,343 0.01% 4,837,945
2016-11-21 2016-11-17 27.874 186,037 +23,868 0.01% 5,185,510
2016-11-17 2016-11-15 28.484 162,169 -19,606 0.01% 4,619,152
2016-11-16 2016-11-14 27.780 181,775 +8,524 0.01% 5,049,654
2016-11-15 2016-11-11 27.920 173,251 +11,082 0.01% 4,837,249
2016-11-11 2016-11-09 28.155 162,169 +2,557 0.01% 4,565,884
2016-11-07 2016-11-03 28.906 159,612 +29,835 0.01% 4,613,728
2016-10-13 2016-10-11 30.173 129,777 +1,705 0.01% 3,915,745
2016-10-11 2016-10-06 30.783 128,072 +852 0.01% 3,942,428
2016-09-13 2016-09-09 33.129 127,220 +1,705 0.01% 4,214,692
2016-09-07 2016-09-05 32.472 125,515 -2,557 0.01% 4,075,749
2016-08-25 2016-08-23 30.079 128,072 -1,705 0.01% 3,852,281
2016-08-24 2016-08-22 29.797 129,777 +1,705 0.01% 3,867,027
2016-08-17 2016-08-15 31.111 128,072 -853 0.01% 3,984,497
2016-08-01 2016-07-28 28.624 128,925 -12,786 0.01% 3,690,394
2016-07-27 2016-07-25 28.624 141,711 -1,705 0.01% 4,056,385
2016-07-20 2016-07-18 29.141 143,416 -852 0.01% 4,179,217
2016-07-19 2016-07-15 29.187 144,268 -1,705 0.01% 4,210,815
2016-07-13 2016-07-11 27.733 145,973 -46,031 0.01% 4,048,235
2016-07-12 2016-07-08 27.451 192,004 +12,786 0.01% 5,270,744
2016-07-11 2016-07-07 27.780 179,218 -20,458 0.01% 4,978,621
2016-07-08 2016-07-06 26.653 199,676 +58,817 0.01% 5,322,062
2016-07-07 2016-07-05 27.967 140,859 +1,705 0.01% 3,939,459
2016-07-06 2016-07-04 28.202 139,154 +17,048 0.01% 3,924,424
2016-06-29 2016-06-27 31.385 122,106 +11,906 0.01% 3,832,261
2016-06-28 2016-06-24 32.032 110,200 +4,818 0.01% 3,529,962
2016-06-20 2016-06-16 33.328 105,382 -803 0.01% 3,512,126
2016-06-17 2016-06-15 34.424 106,185 +803 0.01% 3,655,264
2016-05-31 2016-05-27 34.673 105,382 +1,606 0.01% 3,653,871
2016-04-28 2016-04-26 35.918 103,776 +803 0.01% 3,727,432
2016-04-11 2016-04-07 33.726 102,973 -5,343 0.01% 3,472,878
2016-04-06 2016-04-01 34.872 108,316 -803 0.01% 3,777,184
2016-04-05 2016-03-31 35.420 109,119 +803 0.01% 3,864,982
2016-03-17 2016-03-15 33.377 108,316 -803 0.01% 3,615,305
2016-03-16 2016-03-14 33.427 109,119 -803 0.01% 3,647,543
2016-03-08 2016-03-04 32.431 109,922 -803 0.01% 3,564,865
2016-03-04 2016-03-02 31.733 110,725 -803 0.01% 3,513,684
2016-03-03 2016-03-01 30.339 111,528 -13,650 0.01% 3,383,598
2016-03-02 2016-02-29 29.243 125,178 +12,044 0.01% 3,660,527
2016-03-01 2016-02-26 29.940 113,134 -24,088 0.01% 3,387,233
2016-02-29 2016-02-25 28.794 137,222 +803 0.01% 3,951,201
2016-02-26 2016-02-24 28.944 136,419 +12,044 0.01% 3,948,467
2016-02-25 2016-02-23 29.791 124,375 +13,650 0.01% 3,705,201
2016-02-19 2016-02-17 30.388 110,725 -803 0.01% 3,364,752
2016-02-12 2016-02-05 30.289 111,528 +803 0.01% 3,378,042
2016-02-11 2016-02-04 30.986 110,725 -803 0.01% 3,430,944
2016-02-05 2016-02-03 30.837 111,528 -178 0.01% 3,439,158
2016-02-04 2016-02-02 31.733 111,706 +803 0.01% 3,544,814
2016-01-26 2016-01-22 32.929 110,903 -803 0.01% 3,651,929
2016-01-22 2016-01-20 31.983 111,706 +803 0.01% 3,572,638
2016-01-11 2016-01-07 36.068 110,903 -803 0.01% 3,999,994
2016-01-08 2016-01-06 36.964 111,706 +803 0.01% 4,129,124
2015-12-21 2015-12-17 40.700 110,903 -80 0.01% 4,513,806
2015-12-18 2015-12-16 39.854 110,983 +80 0.01% 4,423,072
2015-12-10 2015-12-08 40.152 110,903 +1,606 0.01% 4,453,032
2015-12-09 2015-12-07 42.643 109,297 -803 0.01% 4,660,790
2015-10-27 2015-10-23 44.387 110,100 -1,606 0.01% 4,887,002
2015-10-13 2015-10-09 43.540 111,706 -4,014 0.01% 4,863,685
2015-10-07 2015-10-05 41.248 115,720 -1,606 0.01% 4,773,273
2015-09-15 2015-09-11 38.509 117,326 +803 0.01% 4,518,053
2015-09-11 2015-09-09 39.057 116,523 -803 0.01% 4,550,983
2015-09-10 2015-09-08 37.761 117,326 +803 0.01% 4,430,380
2015-08-17 2015-08-13 40.950 116,523 -2,409 0.01% 4,771,567
2015-07-31 2015-07-29 40.352 118,932 -1,606 0.01% 4,799,116
2015-07-30 2015-07-28 39.156 120,538 +1,606 0.01% 4,719,805
2015-07-29 2015-07-27 39.256 118,932 +803 0.01% 4,668,770
2015-07-27 2015-07-23 40.302 118,129 -1,606 0.01% 4,760,829
2015-07-23 2015-07-21 39.455 119,735 +1,606 0.01% 4,724,152
2015-07-16 2015-07-14 40.103 118,129 +5,620 0.01% 4,737,290
2015-07-14 2015-07-10 41.099 112,509 -4,014 0.01% 4,624,010
2015-07-03 2015-06-30 44.858 116,523 +4,014 0.01% 5,227,010
2015-07-02 2015-06-29 43.741 112,509 +6,119 0.01% 4,921,204
2015-05-29 2015-05-27 49.278 106,390 -7,874 0.01% 5,242,682
2015-05-28 2015-05-26 50.192 114,264 -1,835 0.01% 5,735,183
2015-05-22 2015-05-20 47.855 116,099 -788 0.01% 5,555,976
2015-05-21 2015-05-19 46.839 116,887 -1,574 0.01% 5,474,924
2015-05-13 2015-05-11 45.265 118,461 +787 0.01% 5,362,089
2015-05-11 2015-05-07 43.080 117,674 -2,362 0.01% 5,069,409
2015-05-04 2015-04-29 44.147 120,036 +2,362 0.01% 5,299,223
2015-04-29 2015-04-27 45.468 117,674 -3,150 0.01% 5,350,378
2015-04-28 2015-04-24 44.757 120,824 +788 0.01% 5,407,668
2015-04-27 2015-04-23 44.604 120,036 -7,087 0.01% 5,354,106
2015-04-22 2015-04-20 42.826 127,123 -2,362 0.01% 5,444,182
2015-04-17 2015-04-15 44.401 129,485 +1,575 0.01% 5,749,259
2015-04-16 2015-04-14 45.722 127,910 +7,874 0.01% 5,848,277
2015-04-15 2015-04-13 45.722 120,036 -10,236 0.01% 5,488,264
2015-04-14 2015-04-10 44.655 130,272 -787 0.01% 5,817,292
2015-04-13 2015-04-09 42.877 131,059 +4,724 0.01% 5,619,404
2015-04-10 2015-04-08 42.369 126,335 -3,150 0.01% 5,352,673
2015-04-09 2015-04-02 39.524 129,485 +1,575 0.01% 5,117,761
2015-04-02 2015-03-31 38.914 127,910 +4,724 0.01% 4,977,534
2015-04-01 2015-03-30 40.134 123,186 +4,725 0.01% 4,943,897
2015-03-25 2015-03-23 40.388 118,461 -1,575 0.01% 4,784,356
2015-03-23 2015-03-19 41.353 120,036 -788 0.01% 4,963,830
2015-03-12 2015-03-10 38.406 120,824 +1,575 0.01% 4,640,406
2015-03-02 2015-02-26 42.674 119,249 -1,303 0.01% 5,088,795
2015-02-27 2015-02-25 41.658 120,552 -2,882 0.01% 5,021,913
2015-02-23 2015-02-16 40.184 123,434 +787 0.01% 4,960,121
2015-02-17 2015-02-13 40.540 122,647 -4,985 0.01% 4,972,110
2015-02-11 2015-02-09 38.102 127,632 +787 0.01% 4,862,972
2015-02-03 2015-01-30 38.610 126,845 +788 0.01% 4,897,426
2015-01-30 2015-01-28 38.356 126,057 +3,937 0.01% 4,834,982
2015-01-27 2015-01-23 40.032 122,120 -1,048 0.01% 4,888,706
2015-01-23 2015-01-21 38.508 123,168 -1,575 0.01% 4,742,944
2015-01-08 2015-01-06 37.289 124,743 +1,575 0.01% 4,651,502
2014-12-29 2014-12-22 40.032 123,168 -1,717 0.01% 4,930,660
2014-12-15 2014-12-11 37.949 124,885 +1,575 0.01% 4,739,274
2014-12-11 2014-12-09 38.508 123,310 -787 0.01% 4,748,413
2014-12-09 2014-12-05 39.676 124,097 +11,009 0.01% 4,923,719
2014-12-04 2014-12-02 39.219 113,088 -788 0.01% 4,435,216
2014-12-03 2014-12-01 38.965 113,876 -787 0.01% 4,437,195
2014-12-02 2014-11-28 39.676 114,663 -788 0.01% 4,549,412
2014-12-01 2014-11-27 38.559 115,451 -787 0.01% 4,451,644
2014-11-28 2014-11-26 38.406 116,238 -22,046 0.01% 4,464,274
2014-11-27 2014-11-25 36.831 138,284 +11,810 0.01% 5,093,202
2014-11-18 2014-11-14 35.307 126,474 -1,574 0.01% 4,465,468
2014-11-10 2014-11-06 35.958 128,048 +4,849 0.01% 4,604,332
2014-10-06 2014-09-30 36.327 123,199 -758 0.01% 4,475,508
2014-09-11 2014-09-08 38.704 123,957 +758 0.01% 4,797,575
2014-09-05 2014-09-03 37.331 123,199 -3,956 0.01% 4,599,105
2014-09-04 2014-09-02 35.535 127,155 -4,624 0.01% 4,518,510
2014-09-01 2014-08-28 33.951 131,779 -1,093 0.01% 4,474,082
2014-08-28 2014-08-26 34.479 132,872 -2,440 0.01% 4,581,349
2014-07-25 2014-07-23 32.684 135,312 -3,788 0.01% 4,422,560
2014-07-16 2014-07-14 30.836 139,100 -15,757 0.01% 4,289,303
2014-07-15 2014-07-11 30.731 154,857 -7,575 0.01% 4,758,834
2014-07-14 2014-07-10 30.731 162,432 -15,151 0.01% 4,991,618
2014-07-11 2014-07-09 30.308 177,583 -9,849 0.01% 5,382,202
2014-07-02 2014-06-27 31.477 187,432 +4,444 0.01% 5,899,756
2014-06-25 2014-06-23 31.152 182,988 -327 0.01% 5,700,493
2014-06-23 2014-06-19 31.098 183,315 -740 0.01% 5,700,765
2014-06-20 2014-06-18 31.152 184,055 +740 0.01% 5,733,732
2014-06-12 2014-06-10 32.126 183,315 -247 0.01% 5,889,138
2014-06-09 2014-06-05 31.044 183,562 -739 0.01% 5,698,519
2014-06-05 2014-06-03 30.990 184,301 +739 0.01% 5,711,493
2014-05-30 2014-05-28 30.503 183,562 -739 0.01% 5,599,241
2014-05-27 2014-05-23 30.341 184,301 -740 0.01% 5,591,880
2014-05-26 2014-05-22 30.503 185,041 +740 0.01% 5,644,356
2014-05-16 2014-05-14 29.800 184,301 +739 0.01% 5,492,203
2014-05-14 2014-05-12 28.935 183,562 -2,958 0.01% 5,311,337
2014-04-29 2014-04-25 27.907 186,520 +1,479 0.01% 5,205,260
2014-04-07 2014-04-03 28.827 185,041 -3,698 0.01% 5,334,116
2014-04-04 2014-04-02 28.232 188,739 +1,479 0.01% 5,328,432
2014-03-27 2014-03-25 28.827 187,260 -2,219 0.01% 5,398,083
2014-03-12 2014-03-10 27.961 189,479 +2,219 0.01% 5,298,085
2014-02-20 2014-02-18 29.800 187,260 +3,698 0.01% 5,580,382
2014-02-13 2014-02-11 29.638 183,562 -4,437 0.01% 5,440,398
2014-02-11 2014-02-07 28.015 187,999 -14,792 0.01% 5,266,870
2014-02-06 2014-02-04 26.988 202,791 +14,792 0.01% 5,472,888
2014-02-05 2014-01-30 28.394 187,999 -7,396 0.01% 5,338,044
2014-01-29 2014-01-27 27.420 195,395 +7,396 0.01% 5,357,827
2014-01-28 2014-01-24 28.124 187,999 -740 0.01% 5,287,206
2014-01-24 2014-01-22 29.043 188,739 +2,219 0.01% 5,481,548
2014-01-22 2014-01-20 27.853 186,520 +2,958 0.01% 5,195,172
2014-01-15 2014-01-13 28.178 183,562 -554 0.01% 5,172,349
2014-01-07 2014-01-03 28.989 184,116 +3,698 0.01% 5,337,325
2014-01-03 2013-12-31 31.098 180,418 -4,068 0.01% 5,610,674
2013-12-20 2013-12-18 31.369 184,486 +3,698 0.01% 5,787,070
2013-12-19 2013-12-17 32.126 180,788 +1,479 0.01% 5,807,957
2013-12-18 2013-12-16 32.180 179,309 +1,479 0.01% 5,770,140
2013-12-10 2013-12-06 34.776 177,830 -740 0.01% 6,184,197
2013-12-05 2013-12-03 36.020 178,570 -1,641 0.01% 6,432,059
2013-12-04 2013-12-02 35.695 180,211 -6,657 0.01% 6,432,689
2013-12-03 2013-11-29 34.776 186,868 -1,479 0.01% 6,498,501
2013-11-28 2013-11-26 33.911 188,347 +740 0.01% 6,386,951
2013-11-27 2013-11-25 33.856 187,607 -740 0.01% 6,351,710
2013-11-25 2013-11-21 34.451 188,347 +3,698 0.01% 6,488,816
2013-11-22 2013-11-20 35.263 184,649 -3,698 0.01% 6,511,212
2013-11-20 2013-11-18 34.992 188,347 -14,792 0.01% 6,590,681
2013-11-19 2013-11-15 32.450 203,139 -1,642 0.01% 6,591,919
2013-11-07 2013-11-05 31.909 204,781 -739 0.01% 6,534,449
2013-11-01 2013-10-30 31.801 205,520 -7,396 0.01% 6,535,800
2013-10-22 2013-10-18 31.801 212,916 -9,615 0.01% 6,771,002
2013-10-17 2013-10-15 30.828 222,531 -7,396 0.01% 6,860,135
2013-10-16 2013-10-11 30.125 229,927 -739 0.01% 6,926,478
2013-10-03 2013-09-30 28.448 230,666 +1,479 0.01% 6,562,006
2013-10-02 2013-09-27 29.205 229,187 +7,396 0.01% 6,693,466
2013-09-25 2013-09-23 30.720 221,791 -740 0.01% 6,813,332
2013-09-23 2013-09-18 30.449 222,531 +740 0.01% 6,775,888
2013-09-16 2013-09-12 30.071 221,791 -74 0.01% 6,669,389
2013-09-11 2013-09-09 30.341 221,865 -740 0.01% 6,731,610
2013-09-10 2013-09-06 31.676 222,605 -3,698 0.01% 7,051,343
2013-09-09 2013-09-05 31.399 226,303 +3,184 0.01% 7,105,601
2013-09-05 2013-09-03 30.621 223,119 -4,318 0.01% 6,832,037
2013-09-03 2013-08-30 30.009 227,437 -3,675 0.01% 6,825,225
2013-09-02 2013-08-29 29.787 231,112 -3,354 0.02% 6,884,135
2013-08-30 2013-08-28 29.287 234,466 -4,714 0.02% 6,866,771
2013-08-29 2013-08-27 29.065 239,180 -10,077 0.02% 6,951,662
2013-08-28 2013-08-26 27.203 249,257 -2,879 0.02% 6,780,507
2013-08-26 2013-08-22 26.675 252,136 -1,440 0.02% 6,725,711
2013-08-22 2013-08-20 26.064 253,576 -720 0.02% 6,609,111
2013-08-19 2013-08-15 26.175 254,296 -3,599 0.02% 6,656,141
2013-08-15 2013-08-12 25.174 257,895 -7,917 0.02% 6,492,369
2013-08-08 2013-08-06 24.341 265,812 +6,478 0.02% 6,470,097
2013-08-07 2013-08-05 24.480 259,334 -5,758 0.02% 6,348,446
2013-08-02 2013-07-31 24.007 265,092 +3,598 0.02% 6,364,180
2013-08-01 2013-07-30 24.313 261,494 +1,440 0.02% 6,357,727
2013-07-31 2013-07-29 24.480 260,054 +3,599 0.02% 6,366,072
2013-07-25 2013-07-23 25.174 256,455 -1,440 0.02% 6,456,118
2013-07-19 2013-07-17 24.285 257,895 +1,440 0.02% 6,263,058
2013-07-17 2013-07-15 24.563 256,455 -879 0.02% 6,299,347
2013-07-16 2013-07-12 24.619 257,334 +879 0.02% 6,335,239
2013-07-15 2013-07-11 24.980 256,455 -1,440 0.02% 6,406,236
2013-07-09 2013-07-05 23.674 257,895 -719 0.02% 6,105,407
2013-07-08 2013-07-04 23.285 258,614 -475 0.02% 6,021,825
2013-07-04 2013-07-02 23.757 259,089 +1,439 0.02% 6,155,271
2013-07-02 2013-06-27 23.813 257,650 +20,034 0.02% 6,135,402
2013-06-26 2013-06-24 23.257 237,616 +6,478 0.02% 5,526,284
2013-06-17 2013-06-13 24.119 231,138 +3,599 0.02% 5,574,721
2013-06-14 2013-06-11 24.174 227,539 -720 0.02% 5,500,563
2013-06-13 2013-06-10 24.647 228,259 +720 0.02% 5,625,791
2013-06-11 2013-06-07 24.619 227,539 +719 0.02% 5,601,723
2013-06-10 2013-06-06 25.119 226,820 +522 0.02% 5,697,468
2013-06-05 2013-06-03 24.841 226,298 +10,797 0.02% 5,621,475
2013-06-03 2013-05-30 25.397 215,501 +720 0.02% 5,473,027
2013-05-28 2013-05-24 27.970 214,781 +19,902 0.02% 6,007,356
2013-05-27 2013-05-23 28.667 194,879 +2,064 0.01% 5,586,688
2013-05-10 2013-05-08 30.296 192,815 -688 0.01% 5,841,455
2013-05-09 2013-05-07 29.889 193,503 -1,376 0.01% 5,783,534
2013-05-07 2013-05-03 28.813 194,879 +2,752 0.01% 5,615,018
2013-05-02 2013-04-29 28.290 192,127 -3,439 0.01% 5,435,177
2013-04-26 2013-04-24 27.679 195,566 -2,064 0.01% 5,413,059
2013-04-25 2013-04-23 27.243 197,630 +1,376 0.02% 5,383,998
2013-04-15 2013-04-11 28.202 196,254 -2,064 0.02% 5,534,810
2013-04-12 2013-04-10 28.144 198,318 -3,439 0.02% 5,581,487
2013-04-10 2013-04-08 26.574 201,757 -3,440 0.02% 5,361,512
2013-04-09 2013-04-05 26.778 205,197 +3,440 0.02% 5,494,689
2013-04-08 2013-04-03 27.853 201,757 +6,878 0.02% 5,619,615
2013-04-05 2013-04-02 28.493 194,879 +3,440 0.01% 5,552,692
2013-04-02 2013-03-27 29.482 191,439 +1,376 0.01% 5,643,920
2013-03-28 2013-03-26 29.714 190,063 +3,439 0.01% 5,647,561
2013-03-11 2013-03-07 32.215 186,624 +8,255 0.01% 6,012,010
2013-03-06 2013-03-04 32.156 178,369 -3,440 0.01% 5,735,707
2013-03-04 2013-02-28 32.389 181,809 -1,375 0.01% 5,888,613
2013-02-26 2013-02-22 31.575 183,184 +1,375 0.01% 5,784,021
2013-02-22 2013-02-20 32.156 181,809 +3,440 0.01% 5,846,325
2013-02-21 2013-02-19 31.924 178,369 +8,942 0.01% 5,694,219
2013-02-19 2013-02-15 33.726 169,427 +2,752 0.01% 5,714,169
2013-02-15 2013-02-08 33.494 166,675 +1,376 0.01% 5,582,586
2013-02-08 2013-02-06 34.308 165,299 +3,439 0.01% 5,671,066
2013-02-05 2013-02-01 34.657 161,860 -7,567 0.01% 5,609,553
2013-01-31 2013-01-29 33.959 169,427 +1,376 0.01% 5,753,577
2013-01-30 2013-01-28 33.901 168,051 +688 0.01% 5,697,077
2013-01-28 2013-01-24 34.366 167,363 +3,439 0.01% 5,751,609
2013-01-25 2013-01-23 34.482 163,924 +2,752 0.01% 5,652,489
2013-01-24 2013-01-22 35.238 161,172 -6,879 0.01% 5,679,429
2013-01-18 2013-01-16 34.599 168,051 +3,439 0.01% 5,814,341
2013-01-16 2013-01-14 35.238 164,612 -4,815 0.01% 5,800,649
2013-01-15 2013-01-11 34.773 169,427 +3,440 0.01% 5,891,505
2013-01-14 2013-01-10 34.424 165,987 -2,202 0.01% 5,713,974
2013-01-11 2013-01-09 33.087 168,189 -3,439 0.01% 5,564,835
2013-01-08 2013-01-04 33.668 171,628 -1,376 0.01% 5,778,421
2013-01-04 2013-01-02 33.494 173,004 -25,452 0.01% 5,794,568
2013-01-03 2012-12-31 31.575 198,456 +688 0.02% 6,266,233
2013-01-02 2012-12-27 30.703 197,768 -1,375 0.02% 6,072,009
2012-12-27 2012-12-20 30.179 199,143 +2,751 0.02% 6,010,005
2012-12-18 2012-12-14 29.714 196,392 -6,191 0.02% 5,835,622
2012-12-13 2012-12-11 28.871 202,583 +2,752 0.02% 5,848,772
2012-12-11 2012-12-07 29.423 199,831 +1,375 0.02% 5,879,709
2012-12-10 2012-12-06 29.598 198,456 -4,815 0.02% 5,873,872
2012-12-07 2012-12-05 29.656 203,271 -2,751 0.02% 6,028,206
2012-12-05 2012-12-03 28.755 206,022 +2,751 0.02% 5,924,100
2012-11-15 2012-11-13 28.667 203,271 -5,159 0.02% 5,827,265
2012-11-13 2012-11-09 29.365 208,430 -4,815 0.02% 6,120,601
2012-11-12 2012-11-08 29.249 213,245 +1,376 0.02% 6,237,195
2012-11-09 2012-11-07 29.889 211,869 +11,694 0.02% 6,332,468
2012-10-26 2012-10-24 30.412 200,175 -3,440 0.02% 6,087,710
2012-10-25 2012-10-22 30.412 203,615 -3,439 0.02% 6,192,327
2012-10-24 2012-10-19 29.947 207,054 +688 0.02% 6,200,594
2012-10-22 2012-10-18 29.772 206,366 -3,440 0.02% 6,143,991
2012-10-18 2012-10-16 29.830 209,806 -4,265 0.02% 6,258,608
2012-10-16 2012-10-12 29.133 214,071 -2,063 0.02% 6,236,458
2012-10-15 2012-10-11 28.958 216,134 -6,879 0.02% 6,258,855
2012-10-12 2012-10-10 28.900 223,013 -1,376 0.02% 6,445,091
2012-10-11 2012-10-09 28.726 224,389 -1,376 0.02% 6,445,713
2012-10-04 2012-09-28 27.679 225,765 -13,757 0.02% 6,248,935
2012-10-03 2012-09-27 27.039 239,522 +10,318 0.02% 6,476,507
2012-09-28 2012-09-26 26.923 229,204 +4,815 0.02% 6,170,859
2012-09-20 2012-09-18 27.737 224,389 -3,439 0.02% 6,223,897
2012-09-19 2012-09-17 27.708 227,828 -7,980 0.02% 6,312,661
2012-09-18 2012-09-14 27.679 235,808 -1,376 0.02% 6,526,915
2012-09-17 2012-09-13 26.719 237,184 -1,375 0.02% 6,337,433
2012-09-14 2012-09-12 26.719 238,559 -3,440 0.02% 6,374,172
2012-09-13 2012-09-11 26.429 241,999 +3,440 0.02% 6,395,727
2012-09-12 2012-09-10 26.574 238,559 -2,064 0.02% 6,339,492
2012-09-11 2012-09-07 26.342 240,623 -2,064 0.02% 6,338,373
2012-09-05 2012-09-03 26.574 242,687 -1,376 0.02% 6,449,190
2012-09-04 2012-08-31 27.894 244,063 -2,063 0.02% 6,807,866
2012-09-03 2012-08-30 27.625 246,126 +8,778 0.02% 6,799,185
2012-08-31 2012-08-29 27.505 237,348 +2,007 0.02% 6,528,311
2012-08-29 2012-08-27 27.445 235,341 +1,337 0.02% 6,459,036
2012-08-28 2012-08-24 27.595 234,004 +1,338 0.02% 6,457,321
2012-08-24 2012-08-22 28.043 232,666 -3,344 0.02% 6,524,739
2012-08-23 2012-08-21 28.223 236,010 -12,711 0.02% 6,660,852
2012-08-17 2012-08-15 25.831 248,721 +8,028 0.02% 6,424,711
2012-08-14 2012-08-10 26.399 240,693 -2,007 0.02% 6,354,064
2012-08-13 2012-08-09 26.399 242,700 -12,710 0.02% 6,407,047
2012-08-08 2012-08-06 25.921 255,410 +3,344 0.02% 6,620,403
2012-08-07 2012-08-03 25.951 252,066 +2,007 0.02% 6,541,260
2012-08-06 2012-08-02 26.010 250,059 +4,014 0.02% 6,504,129
2012-08-02 2012-07-31 25.980 246,045 -1,338 0.02% 6,392,367
2012-08-01 2012-07-30 25.622 247,383 +669 0.02% 6,338,377
2012-07-31 2012-07-27 25.831 246,714 -6,021 0.02% 6,372,868
2012-07-27 2012-07-25 24.844 252,735 +3,345 0.02% 6,279,048
2012-07-26 2012-07-24 24.994 249,390 +7,359 0.02% 6,233,224
2012-07-25 2012-07-23 25.442 242,031 +3,345 0.02% 6,157,834
2012-07-24 2012-07-20 26.578 238,686 -1,338 0.02% 6,343,897
2012-07-23 2012-07-19 26.847 240,024 -8,697 0.02% 6,444,043
2012-07-20 2012-07-18 25.562 248,721 +2,676 0.02% 6,357,787
2012-07-18 2012-07-16 25.293 246,045 +1,338 0.02% 6,223,179
2012-07-17 2012-07-13 25.562 244,707 +3,345 0.02% 6,255,181
2012-07-16 2012-07-12 25.711 241,362 +1,338 0.02% 6,205,757
2012-07-13 2012-07-11 26.758 240,024 +3,345 0.02% 6,422,515
2012-07-12 2012-07-10 26.010 236,679 +3,344 0.02% 6,156,110
2012-07-11 2012-07-09 26.549 233,335 -1,337 0.02% 6,194,700
2012-07-10 2012-07-06 27.326 234,672 +2,006 0.02% 6,412,611
2012-07-09 2012-07-05 26.967 232,666 +2,007 0.02% 6,274,323
2012-07-05 2012-07-03 27.117 230,659 -6,689 0.02% 6,254,680
2012-07-04 2012-06-29 25.921 237,348 +669 0.02% 6,152,223
2012-07-03 2012-06-28 25.652 236,679 +4,682 0.02% 6,071,198
2012-06-27 2012-06-25 25.891 231,997 +1,338 0.02% 6,006,585
2012-06-25 2012-06-21 26.698 230,659 +1,338 0.02% 6,158,136
2012-06-18 2012-06-14 26.788 229,321 -669 0.02% 6,142,982
2012-06-15 2012-06-13 27.505 229,990 -2,007 0.02% 6,325,927
2012-06-13 2012-06-11 26.100 231,997 -1,338 0.02% 6,055,138
2012-06-12 2012-06-08 25.113 233,335 -6,020 0.02% 5,859,851
2012-06-11 2012-06-07 24.785 239,355 -2,007 0.02% 5,932,318
2012-06-07 2012-06-05 23.947 241,362 +669 0.02% 5,780,013
2012-06-06 2012-06-04 23.619 240,693 +2,676 0.02% 5,684,836
2012-06-05 2012-06-01 25.442 238,017 +1,338 0.02% 6,055,708
2012-06-04 2012-05-31 25.801 236,679 -1,338 0.02% 6,106,578
2012-05-30 2012-05-28 24.456 238,017 +4,682 0.02% 5,820,880
2012-05-29 2012-05-25 23.947 233,335 +2,007 0.02% 5,587,787
2012-05-28 2012-05-24 24.306 231,328 -2,408 0.02% 5,622,716
2012-05-23 2012-05-21 24.934 233,736 -669 0.02% 5,827,994
2012-05-22 2012-05-18 25.592 234,405 +669 0.02% 5,998,850
2012-05-21 2012-05-17 26.818 233,736 +3,345 0.02% 6,268,238
2012-05-18 2012-05-16 27.565 230,391 +2,007 0.02% 6,350,733
2012-05-16 2012-05-14 28.342 228,384 +1,338 0.02% 6,472,937
2012-05-14 2012-05-10 27.804 227,046 +3,345 0.02% 6,312,832
2012-05-10 2012-05-08 28.910 223,701 +668 0.02% 6,467,282
2012-05-07 2012-05-03 30.615 223,033 -2,006 0.02% 6,828,047
2012-04-26 2012-04-24 28.611 225,039 -5,352 0.02% 6,438,684
2012-04-24 2012-04-20 29.299 230,391 -3,345 0.02% 6,750,236
2012-04-23 2012-04-19 29.508 233,736 +3,345 0.02% 6,897,158
2012-04-20 2012-04-18 29.000 230,391 -3,345 0.02% 6,681,356
2012-04-19 2012-04-17 28.432 233,736 +3,345 0.02% 6,645,590
2012-04-17 2012-04-13 27.625 230,391 -17,393 0.02% 6,364,509
2012-04-16 2012-04-12 26.668 247,784 +16,724 0.02% 6,607,931
2012-04-12 2012-04-10 27.117 231,060 +669 0.02% 6,265,554
2012-04-03 2012-03-30 27.625 230,391 +6,690 0.02% 6,364,509
2012-04-02 2012-03-29 28.342 223,701 +2,006 0.02% 6,340,210
2012-03-28 2012-03-26 29.419 221,695 +4,014 0.02% 6,521,964
2012-03-27 2012-03-23 29.598 217,681 +4,683 0.02% 6,442,926
2012-03-22 2012-03-20 30.495 212,998 +6,690 0.02% 6,495,358
2012-03-16 2012-03-14 31.093 206,308 -5,352 0.02% 6,414,707
2012-03-15 2012-03-13 31.212 211,660 -669 0.02% 6,606,428
2012-03-14 2012-03-12 30.555 212,329 +6,690 0.02% 6,487,653
2012-03-13 2012-03-09 31.392 205,639 -1,338 0.02% 6,455,386
2012-03-12 2012-03-08 31.571 206,977 -4,683 0.02% 6,534,516
2012-03-09 2012-03-07 30.375 211,660 +10,034 0.02% 6,429,244
2012-03-08 2012-03-06 31.033 201,626 +9,366 0.02% 6,257,074
2012-03-06 2012-03-02 34.023 192,260 -4,482 0.02% 6,541,218
2012-03-05 2012-03-01 32.887 196,742 +3,345 0.02% 6,470,192
2012-02-29 2012-02-27 31.571 193,397 +1,338 0.02% 6,105,779
2012-02-24 2012-02-22 33.305 192,059 +9,365 0.02% 6,396,571
2012-02-22 2012-02-20 33.186 182,694 -1,338 0.01% 6,062,820
2012-02-21 2012-02-17 32.887 184,032 -669 0.01% 6,052,202
2012-02-20 2012-02-16 32.648 184,701 +3,345 0.01% 6,030,027
2012-02-17 2012-02-15 33.544 181,356 +1,338 0.01% 6,083,481
2012-02-16 2012-02-14 33.305 180,018 -1,338 0.01% 5,995,543
2012-02-15 2012-02-13 33.843 181,356 -7,359 0.01% 6,137,701
2012-02-14 2012-02-10 33.066 188,715 +669 0.01% 6,240,063
2012-02-13 2012-02-09 34.322 188,046 -2,007 0.01% 6,454,066
2012-02-10 2012-02-08 33.963 190,053 +3,345 0.01% 6,454,765
2012-02-09 2012-02-07 32.648 186,708 -1,338 0.01% 6,095,551
2012-02-08 2012-02-06 32.707 188,046 +1,338 0.01% 6,150,477
2012-02-07 2012-02-03 33.245 186,708 -669 0.01% 6,207,191
2012-02-06 2012-02-02 31.810 187,377 -11,372 0.01% 5,960,536
2012-02-02 2012-01-31 30.555 198,749 +669 0.02% 6,072,720
2012-02-01 2012-01-30 29.957 198,080 +669 0.02% 5,933,839
2012-01-30 2012-01-26 31.153 197,411 -1,338 0.02% 6,149,878
2012-01-27 2012-01-20 30.196 198,749 +1,338 0.02% 6,001,416
2012-01-26 2012-01-19 30.375 197,411 -2,676 0.02% 5,996,426
2012-01-20 2012-01-18 30.017 200,087 -10,035 0.02% 6,005,926
2012-01-19 2012-01-17 29.837 210,122 -1,337 0.02% 6,269,450
2012-01-17 2012-01-13 28.880 211,459 +2,675 0.02% 6,107,039
2012-01-16 2012-01-12 28.940 208,784 +16,725 0.02% 6,042,268
2012-01-12 2012-01-10 30.973 192,059 -11,373 0.02% 5,948,697
2012-01-10 2012-01-06 29.538 203,432 +18,731 0.02% 6,009,020
2012-01-06 2012-01-04 30.316 184,701 +2,007 0.01% 5,599,311
2012-01-04 2011-12-30 31.392 182,694 +12,108 0.01% 5,735,100
2011-12-23 2011-12-21 31.332 170,586 -669 0.01% 5,344,808
2011-12-22 2011-12-20 30.017 171,255 +669 0.01% 5,140,488
2011-12-20 2011-12-16 32.827 170,586 -669 0.01% 5,599,808
2011-12-13 2011-12-09 32.229 171,255 -2,007 0.01% 5,519,369
2011-12-06 2011-12-02 35.372 173,262 -7,358 0.01% 6,128,538
2011-12-05 2011-12-01 34.117 180,620 +5,862 0.02% 6,162,248
2011-12-02 2011-11-30 31.326 174,758 +3,189 0.02% 5,474,532
2011-11-30 2011-11-28 32.612 171,569 -637 0.02% 5,595,213
2011-11-29 2011-11-25 31.420 172,206 +637 0.02% 5,410,787
2011-11-28 2011-11-24 32.236 171,569 +638 0.02% 5,530,653
2011-11-23 2011-11-21 33.302 170,931 +6,378 0.02% 5,692,326
2011-11-22 2011-11-18 34.556 164,553 +1,276 0.01% 5,686,327
2011-11-16 2011-11-14 36.563 163,277 -1,914 0.01% 5,969,913
2011-11-14 2011-11-10 34.619 165,191 +638 0.01% 5,718,734
2011-11-11 2011-11-09 36.375 164,553 -3,827 0.01% 5,985,607
2011-11-09 2011-11-07 36.061 168,380 -3,189 0.02% 6,072,014
2011-11-08 2011-11-04 35.372 171,569 +1,914 0.02% 6,068,654
2011-11-07 2011-11-03 34.054 169,655 -9,567 0.02% 5,777,513
2011-11-03 2011-11-01 33.490 179,222 +4,464 0.02% 6,002,152
2011-11-02 2011-10-31 34.493 174,758 +3,189 0.02% 6,028,013
2011-11-01 2011-10-28 34.870 171,569 -4,464 0.02% 5,982,574
2011-10-31 2011-10-27 36.438 176,033 -2,551 0.02% 6,414,232
2011-10-26 2011-10-24 33.678 178,584 -10,843 0.02% 6,014,386
2011-10-24 2011-10-20 30.354 189,427 +10,843 0.02% 5,749,918
2011-10-21 2011-10-19 33.804 178,584 -9,567 0.02% 6,036,786
2011-10-18 2011-10-14 33.741 188,151 +637 0.02% 6,348,385
2011-10-17 2011-10-13 35.121 187,514 -1,275 0.02% 6,585,612
2011-09-28 2011-09-26 28.316 188,789 -3,189 0.02% 5,345,753
2011-09-27 2011-09-23 30.260 191,978 +3,189 0.02% 5,809,292
2011-09-26 2011-09-22 29.978 188,789 +3,189 0.02% 5,659,512
2011-09-23 2011-09-21 32.361 185,600 +638 0.02% 6,006,232
2011-09-22 2011-09-20 33.992 184,962 +7,015 0.02% 6,287,185
2011-09-21 2011-09-19 35.372 177,947 +7,654 0.02% 6,294,253
2011-09-20 2011-09-16 36.751 170,293 +4,465 0.02% 6,258,480
2011-09-19 2011-09-15 38.194 165,828 -9,567 0.02% 6,333,585
2011-09-16 2011-09-14 36.939 175,395 +6,378 0.02% 6,478,984
2011-09-15 2011-09-12 38.319 169,017 +6,378 0.02% 6,476,584
2011-09-09 2011-09-07 39.950 162,639 -6,378 0.01% 6,497,384
2011-09-08 2011-09-06 38.884 169,017 +3,826 0.02% 6,571,984
2011-09-07 2011-09-05 38.821 165,191 +9,567 0.01% 6,412,856
2011-09-05 2011-09-01 40.953 155,624 +9,567 0.01% 6,373,298
2011-09-01 2011-08-30 42.205 146,057 -3,826 0.01% 6,164,319
2011-08-31 2011-08-29 40.091 149,883 -6,260 0.01% 6,009,025
2011-08-29 2011-08-25 38.875 156,143 +13,116 0.01% 6,069,998
2011-08-26 2011-08-24 39.195 143,027 +1,874 0.01% 5,605,918
2011-08-25 2011-08-23 40.796 141,153 -625 0.01% 5,758,467
2011-08-24 2011-08-22 40.860 141,778 -624 0.01% 5,793,044
2011-08-23 2011-08-19 41.244 142,402 +624 0.01% 5,873,261
2011-08-22 2011-08-18 41.949 141,778 +9,993 0.01% 5,947,404
2011-08-19 2011-08-17 43.422 131,785 -9,368 0.01% 5,722,331
2011-08-18 2011-08-16 42.333 141,153 -4,372 0.01% 5,975,426
2011-08-17 2011-08-15 42.909 145,525 -7,495 0.01% 6,244,386
2011-08-15 2011-08-11 38.682 153,020 +1,249 0.01% 5,919,192
2011-08-12 2011-08-10 39.835 151,771 +6,246 0.01% 6,045,838
2011-08-11 2011-08-09 37.209 145,525 -1,874 0.01% 5,414,908
2011-08-09 2011-08-05 37.658 147,399 +3,123 0.01% 5,550,718
2011-08-08 2011-08-04 39.899 144,276 +22,484 0.01% 5,756,513
2011-08-05 2011-08-03 44.959 121,792 +7,495 0.01% 5,475,619
2011-08-04 2011-08-02 46.688 114,297 -6,245 0.01% 5,336,293
2011-08-03 2011-08-01 45.855 120,542 -11,243 0.01% 5,527,500
2011-08-02 2011-07-29 43.166 131,785 +9,369 0.01% 5,688,571
2011-08-01 2011-07-28 44.575 122,416 +2,498 0.01% 5,456,633
2011-07-29 2011-07-27 45.279 119,918 +15,614 0.01% 5,429,766
2011-07-28 2011-07-26 46.112 104,304 -18,737 0.01% 4,809,620
2011-07-22 2011-07-20 44.254 123,041 +6,246 0.01% 5,445,092
2011-07-21 2011-07-19 45.535 116,795 +12,491 0.01% 5,318,280
2011-07-19 2011-07-15 46.496 104,304 -9,368 0.01% 4,849,700
2011-07-15 2011-07-13 45.023 113,672 -11,242 0.01% 5,117,833
2011-07-14 2011-07-12 43.294 124,914 +11,242 0.01% 5,407,981
2011-07-06 2011-07-04 43.166 113,672 -3,123 0.01% 4,906,714
2011-07-04 2011-06-29 41.500 116,795 -625 0.01% 4,847,040
2011-06-29 2011-06-27 40.348 117,420 -3,122 0.01% 4,737,617
2011-06-28 2011-06-24 39.195 120,542 -9,369 0.01% 4,724,623
2011-06-27 2011-06-23 39.259 129,911 -625 0.01% 5,100,159
2011-06-24 2011-06-22 38.490 130,536 -15,614 0.01% 5,024,376
2011-06-23 2011-06-21 37.466 146,150 -12,491 0.01% 5,475,604
2011-06-22 2011-06-20 36.313 158,641 +6,245 0.01% 5,760,707
2011-06-21 2011-06-17 37.145 152,396 +13,741 0.01% 5,660,814
2011-06-20 2011-06-16 38.362 138,655 +4,997 0.01% 5,319,119
2011-06-17 2011-06-15 38.298 133,658 -9,369 0.01% 5,118,863
2011-06-16 2011-06-14 37.594 143,027 +8,119 0.01% 5,376,919
2011-06-14 2011-06-10 37.209 134,908 -6,245 0.01% 5,019,855
2011-06-13 2011-06-09 36.249 141,153 +6,245 0.01% 5,116,628
2011-06-10 2011-06-08 36.761 134,908 -1,873 0.01% 4,959,375
2011-06-08 2011-06-03 36.697 136,781 -6,246 0.01% 5,019,468
2011-06-07 2011-06-02 36.185 143,027 +6,246 0.01% 5,175,399
2011-06-02 2011-05-31 35.929 136,781 -3,748 0.01% 4,914,349
2011-06-01 2011-05-30 35.736 140,529 -8,744 0.01% 5,022,009
2011-05-27 2011-05-25 35.736 149,273 -6,245 0.01% 5,334,489
2011-05-26 2011-05-24 34.904 155,518 +6,245 0.01% 5,428,183
2011-05-25 2011-05-23 35.736 149,273 +12,492 0.01% 5,334,489
2011-05-24 2011-05-20 37.145 136,781 -8,120 0.01% 5,080,788
2011-05-23 2011-05-19 36.569 144,901 -8,119 0.01% 5,298,889
2011-05-19 2011-05-17 35.865 153,020 +1,874 0.01% 5,487,993
2011-05-18 2011-05-16 36.313 151,146 -2,499 0.01% 5,488,543
2011-05-17 2011-05-13 35.480 153,645 -23,109 0.01% 5,451,368
2011-05-16 2011-05-12 33.239 176,754 -18,113 0.02% 5,875,082
2011-05-13 2011-05-11 32.598 194,867 -15,614 0.02% 6,352,335
2011-05-06 2011-05-04 31.157 210,481 +1,249 0.02% 6,558,025
2011-05-05 2011-05-03 31.702 209,232 +12,492 0.02% 6,633,010
2011-05-04 2011-04-29 31.958 196,740 +1,249 0.02% 6,287,392
2011-05-03 2011-04-28 32.278 195,491 +15,614 0.02% 6,310,077
2011-04-28 2011-04-26 33.239 179,877 +7,495 0.02% 5,978,887
2011-04-26 2011-04-20 34.263 172,382 -12,491 0.02% 5,906,402
2011-04-21 2011-04-19 33.879 184,873 +6,245 0.02% 6,263,347
2011-04-20 2011-04-18 33.943 178,628 -9,368 0.02% 6,063,212
2011-04-19 2011-04-15 33.815 187,996 -15,615 0.02% 6,357,112
2011-04-18 2011-04-14 32.214 203,611 -3,122 0.02% 6,559,135
2011-04-13 2011-04-11 31.574 206,733 -625 0.02% 6,527,307
2011-04-12 2011-04-08 31.381 207,358 -9,369 0.02% 6,507,201
2011-04-06 2011-04-01 30.005 216,727 -3,122 0.02% 6,502,793
2011-04-04 2011-03-31 30.037 219,849 -9,369 0.02% 6,603,507
2011-03-30 2011-03-28 28.724 229,218 +9,369 0.02% 6,583,980
2011-03-29 2011-03-25 29.556 219,849 -5,622 0.02% 6,497,907
2011-03-24 2011-03-22 30.485 225,471 -12,491 0.02% 6,873,453
2011-03-23 2011-03-21 28.884 237,962 -11,242 0.02% 6,873,239
2011-03-21 2011-03-17 27.955 249,204 +11,242 0.02% 6,966,531
2011-03-18 2011-03-16 28.756 237,962 -6,246 0.02% 6,842,759
2011-03-17 2011-03-15 28.083 244,208 +6,246 0.02% 6,858,147
2011-03-16 2011-03-14 29.716 237,962 +9,369 0.02% 7,071,359
2011-03-15 2011-03-11 30.485 228,593 +6,245 0.02% 6,968,627
2011-03-11 2011-03-09 31.414 222,348 -624 0.02% 6,984,729
2011-03-08 2011-03-04 31.990 222,972 -3,123 0.02% 7,132,851
2011-03-03 2011-03-01 31.894 226,095 -3,123 0.02% 7,211,035
2011-02-16 2011-02-14 31.125 229,218 +3,123 0.02% 7,134,480
2011-02-14 2011-02-10 30.677 226,095 +7,495 0.02% 6,935,916
2011-01-31 2011-01-27 31.510 218,600 +1,249 0.02% 6,887,991
2011-01-26 2011-01-24 32.150 217,351 +18,737 0.02% 6,987,836
2011-01-24 2011-01-20 32.854 198,614 +21,860 0.02% 6,525,361
2011-01-20 2011-01-18 34.584 176,754 +15,614 0.02% 6,112,802
2011-01-17 2011-01-13 35.224 161,140 -1,249 0.01% 5,676,013
2011-01-12 2011-01-10 34.392 162,389 +3,123 0.02% 5,584,808
2011-01-11 2011-01-07 35.416 159,266 +3,123 0.01% 5,640,603
2011-01-10 2011-01-06 35.672 156,143 -1,874 0.01% 5,569,998
2011-01-06 2011-01-04 37.081 158,017 +1,874 0.01% 5,859,488
2011-01-05 2011-01-03 36.825 156,143 -3,123 0.01% 5,749,998
2011-01-04 2010-12-31 36.057 159,266 -1,249 0.01% 5,742,603
2010-12-23 2010-12-21 35.160 160,515 -15,614 0.01% 5,643,718
2010-12-20 2010-12-16 33.559 176,129 +24,983 0.02% 5,910,708
2010-12-15 2010-12-13 35.224 151,146 +2,498 0.01% 5,323,983
2010-12-09 2010-12-07 36.953 148,648 +1,874 0.01% 5,493,033
2010-12-08 2010-12-06 36.889 146,774 +1,873 0.01% 5,414,383
2010-11-30 2010-11-26 37.850 144,901 -3,123 0.01% 5,484,489
2010-11-29 2010-11-25 37.914 148,024 +1,874 0.01% 5,612,174
2010-11-23 2010-11-19 39.003 146,150 -6,246 0.01% 5,700,244
2010-11-19 2010-11-17 35.480 152,396 +4,372 0.01% 5,407,053
2010-11-18 2010-11-16 36.505 148,024 +3,123 0.01% 5,403,614
2010-11-16 2010-11-12 38.234 144,901 +21,860 0.01% 5,540,169
2010-11-15 2010-11-11 39.195 123,041 -14,989 0.01% 4,822,571
2010-11-12 2010-11-10 37.786 138,030 +4,996 0.01% 5,215,583
2010-11-10 2010-11-08 38.426 133,034 -1,249 0.01% 5,112,004
2010-11-09 2010-11-05 37.209 134,283 -3,123 0.01% 4,996,599
2010-11-08 2010-11-04 37.466 137,406 -2,498 0.01% 5,148,004
2010-11-05 2010-11-03 37.081 139,904 -6,246 0.01% 5,187,833
2010-11-04 2010-11-02 37.722 146,150 +2,498 0.01% 5,513,044
2010-11-02 2010-10-29 36.633 143,652 -624 0.01% 5,262,414
2010-11-01 2010-10-28 37.081 144,276 +1,874 0.01% 5,349,953
2010-10-29 2010-10-27 36.633 142,402 +1,873 0.01% 5,216,623
2010-10-28 2010-10-26 38.042 140,529 -624 0.01% 5,346,009
2010-10-27 2010-10-25 38.362 141,153 +3,123 0.01% 5,414,948
2010-10-26 2010-10-22 38.234 138,030 +624 0.01% 5,277,462
2010-10-22 2010-10-20 37.850 137,406 +625 0.01% 5,200,804
2010-10-20 2010-10-18 37.145 136,781 +3,123 0.01% 5,080,788
2010-10-19 2010-10-15 37.978 133,658 -1,874 0.01% 5,076,063
2010-10-18 2010-10-14 35.416 135,532 -3,123 0.01% 4,800,034
2010-10-14 2010-10-12 34.904 138,655 -5,118 0.01% 4,839,599
2010-10-08 2010-10-06 33.815 143,773 +1,874 0.01% 4,861,705
2010-09-30 2010-09-28 32.214 141,899 -1,249 0.01% 4,571,141
2010-09-21 2010-09-17 32.983 143,148 -625 0.01% 4,721,390
2010-09-20 2010-09-16 32.726 143,773 -1,249 0.01% 4,705,173
2010-09-17 2010-09-15 33.047 145,022 -3,123 0.01% 4,792,487
2010-09-14 2010-09-10 31.414 148,145 -1,874 0.01% 4,653,753
2010-09-08 2010-09-06 30.805 150,019 -1,249 0.01% 4,621,348
2010-09-06 2010-09-02 29.812 151,268 -6,245 0.01% 4,509,663
2010-09-03 2010-09-01 29.300 157,513 -1,874 0.01% 4,615,139
2010-08-31 2010-08-27 27.667 159,387 -625 0.01% 4,409,750
2010-08-30 2010-08-26 28.307 160,012 +625 0.01% 4,529,520
2010-08-26 2010-08-24 28.147 159,387 +1,874 0.01% 4,486,308
2010-08-25 2010-08-23 28.852 157,513 +8,744 0.01% 4,544,525
2010-08-24 2010-08-20 30.197 148,769 -8,744 0.01% 4,492,328
2010-08-20 2010-08-18 28.916 157,513 -19,987 0.01% 4,554,613
2010-08-13 2010-08-11 25.553 177,500 +3,123 0.02% 4,535,744
2010-08-05 2010-08-03 25.489 174,377 +1,249 0.02% 4,444,773
2010-08-03 2010-07-30 25.169 173,128 +625 0.02% 4,357,498
2010-08-02 2010-07-29 25.457 172,503 +3,747 0.02% 4,391,482
2010-07-27 2010-07-23 26.450 168,756 -8,119 0.02% 4,463,614
2010-07-26 2010-07-22 26.290 176,875 -5,621 0.02% 4,650,043
2010-07-22 2010-07-20 25.297 182,496 -6,246 0.02% 4,616,659
2010-07-21 2010-07-19 24.689 188,742 +11,242 0.02% 4,659,832
2010-07-16 2010-07-14 25.233 177,500 -6,245 0.02% 4,478,906
2010-07-14 2010-07-12 24.977 183,745 -625 0.02% 4,589,416
2010-07-13 2010-07-09 25.329 184,370 -1,874 0.02% 4,669,970
2010-07-12 2010-07-08 24.721 186,244 -3,123 0.02% 4,604,123
2010-07-08 2010-07-06 24.593 189,367 -3,122 0.02% 4,657,071
2010-07-06 2010-07-02 23.568 192,489 +3,122 0.02% 4,536,606
2010-07-05 2010-06-30 24.016 189,367 +3,123 0.02% 4,547,921
2010-06-30 2010-06-28 24.657 186,244 +1,874 0.02% 4,592,195
2010-06-23 2010-06-21 26.130 184,370 -1,249 0.02% 4,817,567
2010-06-17 2010-06-14 24.433 185,619 -3,748 0.02% 4,535,178
2010-06-15 2010-06-11 24.241 189,367 -10,617 0.02% 4,590,368
2010-06-14 2010-06-10 22.543 199,984 -6,246 0.02% 4,508,325
2010-06-11 2010-06-09 22.511 206,230 -3,123 0.02% 4,642,528
2010-06-10 2010-06-08 22.159 209,353 -9,368 0.02% 4,639,088
2010-06-09 2010-06-07 21.487 218,721 +12,491 0.02% 4,699,594
2010-06-07 2010-06-03 22.287 206,230 +625 0.02% 4,596,300
2010-06-04 2010-06-02 21.583 205,605 +3,122 0.02% 4,437,526
2010-05-19 2010-05-17 22.447 202,483 +15,615 0.02% 4,545,210
2010-05-10 2010-05-06 22.896 186,868 +3,123 0.02% 4,278,468
2010-05-07 2010-05-05 22.704 183,745 +9,368 0.02% 4,171,662
2010-05-04 2010-04-30 24.048 174,377 -3,123 0.02% 4,193,498
2010-05-03 2010-04-29 23.376 177,500 +625 0.02% 4,149,240
2010-04-21 2010-04-19 23.888 176,875 -6,246 0.02% 4,225,252
2010-04-19 2010-04-15 25.009 183,121 -1,874 0.02% 4,579,695
2010-04-16 2010-04-14 26.162 184,995 +6,246 0.02% 4,839,822
2010-04-14 2010-04-12 26.098 178,749 -4,372 0.02% 4,664,967
2010-04-13 2010-04-09 27.091 183,121 +6,246 0.02% 4,960,847
2010-04-12 2010-04-08 26.930 176,875 -3,123 0.02% 4,763,320
2010-04-09 2010-04-07 26.258 179,998 -6,246 0.02% 4,726,382
2010-04-01 2010-03-30 25.874 186,244 +3,123 0.02% 4,818,823
2010-03-23 2010-03-19 25.041 183,121 -3,123 0.02% 4,585,558
2010-03-19 2010-03-17 24.881 186,244 +2,499 0.02% 4,633,942
2010-03-16 2010-03-12 24.337 183,745 -4,372 0.02% 4,471,739
2010-03-10 2010-03-08 24.945 188,117 -3,748 0.02% 4,692,592
2010-03-09 2010-03-05 23.152 191,865 -1,249 0.02% 4,442,029
2010-03-08 2010-03-04 22.928 193,114 -2,498 0.02% 4,427,658
2010-03-05 2010-03-03 23.344 195,612 +4,996 0.02% 4,566,362
2010-03-04 2010-03-02 23.376 190,616 +3,123 0.02% 4,455,840
2010-02-25 2010-02-23 23.184 187,493 -1,249 0.02% 4,346,813
2010-02-24 2010-02-22 23.216 188,742 -15,614 0.02% 4,381,813
2010-02-23 2010-02-19 22.191 204,356 +14,989 0.02% 4,534,903
2010-02-19 2010-02-17 23.312 189,367 -9,368 0.02% 4,414,515
2010-02-18 2010-02-12 23.216 198,735 -17,488 0.02% 4,613,810
2010-02-17 2010-02-11 23.216 216,223 -16,864 0.02% 5,019,809
2010-02-09 2010-02-05 21.743 233,087 +11,243 0.02% 5,067,983
2010-02-04 2010-02-02 22.992 221,844 -6,871 0.02% 5,100,579
2010-02-03 2010-02-01 23.216 228,715 +12,492 0.02% 5,309,822
2010-01-29 2010-01-27 22.159 216,223 +12,491 0.02% 4,791,321
2010-01-28 2010-01-26 22.383 203,732 +3,123 0.02% 4,560,199
2010-01-26 2010-01-22 24.305 200,609 +1,874 0.02% 4,875,729
2010-01-21 2010-01-19 25.746 198,735 +4,372 0.02% 5,116,556
2010-01-20 2010-01-18 24.465 194,363 +1,249 0.02% 4,755,041
2010-01-19 2010-01-15 25.169 193,114 -3,123 0.02% 4,860,530
2010-01-18 2010-01-14 25.009 196,237 +3,123 0.02% 4,907,714
2010-01-15 2010-01-13 24.369 193,114 +4,997 0.02% 4,705,933
2010-01-14 2010-01-12 25.682 188,117 -1,874 0.02% 4,831,141
2010-01-13 2010-01-11 26.386 189,991 -3,123 0.02% 5,013,114
2010-01-12 2010-01-08 25.553 193,114 -3,123 0.02% 4,934,737
2010-01-08 2010-01-06 24.689 196,237 -8,119 0.02% 4,844,875
2010-01-07 2010-01-05 24.145 204,356 -6,871 0.02% 4,934,079
2010-01-06 2010-01-04 22.639 211,227 +625 0.02% 4,782,073
2010-01-05 2009-12-31 22.415 210,602 -15,614 0.02% 4,720,716
2010-01-04 2009-12-29 22.287 226,216 +1,873 0.02% 5,041,734
2009-12-29 2009-12-24 21.647 224,343 -4,372 0.02% 4,856,312
2009-12-22 2009-12-18 21.903 228,715 -2,498 0.02% 5,009,543
2009-12-21 2009-12-17 21.743 231,213 -4,996 0.02% 5,027,237
2009-12-18 2009-12-16 22.159 236,209 +3,122 0.02% 5,234,195
2009-12-17 2009-12-15 22.351 233,087 -1,873 0.02% 5,209,797
2009-12-14 2009-12-10 22.095 234,960 -15,615 0.02% 5,191,470
2009-12-11 2009-12-09 22.607 250,575 -1,873 0.02% 5,664,868
2009-12-10 2009-12-08 23.568 252,448 -5,621 0.02% 5,949,728
2009-12-09 2009-12-07 23.088 258,069 -31,229 0.02% 5,958,246
2009-12-08 2009-12-04 22.704 289,298 -11,867 0.03% 6,568,088
2009-12-07 2009-12-03 21.743 301,165 -53,713 0.03% 6,548,195
2009-12-04 2009-12-02 20.718 354,878 -12,492 0.03% 7,352,426
2009-12-01 2009-11-27 19.469 367,370 -2,498 0.03% 7,152,446
2009-11-30 2009-11-26 20.846 369,868 -26,232 0.03% 7,710,367
2009-11-27 2009-11-25 20.334 396,100 +12,491 0.04% 8,054,265
2009-11-26 2009-11-24 19.245 383,609 +18,738 0.04% 7,382,621
2009-11-25 2009-11-23 18.989 364,871 -1,874 0.03% 6,928,534
2009-11-16 2009-11-12 18.989 366,745 +4,997 0.03% 6,964,120
2009-11-13 2009-11-11 19.341 361,748 +4,996 0.03% 6,996,654
2009-11-11 2009-11-09 19.245 356,752 -3,123 0.03% 6,865,754
2009-11-06 2009-11-04 18.829 359,875 -3,123 0.03% 6,776,046
2009-11-02 2009-10-29 17.932 362,998 +10,618 0.03% 6,509,379
2009-10-30 2009-10-28 18.605 352,380 +9,369 0.03% 6,555,936
2009-10-29 2009-10-27 19.373 343,011 +4,996 0.03% 6,645,241
2009-10-28 2009-10-23 19.597 338,015 -1,873 0.03% 6,624,220
2009-10-12 2009-10-08 18.509 339,888 +1,249 0.03% 6,290,874
2009-10-09 2009-10-07 18.317 338,639 -4,997 0.03% 6,202,694
2009-10-08 2009-10-06 17.548 343,636 +1,874 0.03% 6,030,128
2009-10-06 2009-10-02 16.651 341,762 -2,498 0.03% 5,690,815
2009-10-02 2009-09-29 17.356 344,260 -1,250 0.03% 5,974,935
2009-09-28 2009-09-24 17.260 345,510 +3,123 0.03% 5,963,438
2009-09-24 2009-09-22 18.477 342,387 -1,873 0.03% 6,326,163
2009-09-23 2009-09-21 18.285 344,260 +2,498 0.03% 6,294,627
2009-09-22 2009-09-18 18.317 341,762 -3,123 0.03% 6,259,896
2009-09-21 2009-09-17 18.925 344,885 -12,491 0.03% 6,526,932
2009-09-14 2009-09-10 16.940 357,376 +3,122 0.03% 6,053,804
2009-09-10 2009-09-08 17.612 354,254 -3,122 0.03% 6,239,141
2009-09-09 2009-09-07 17.388 357,376 -3,123 0.03% 6,214,018
2009-09-08 2009-09-04 17.228 360,499 -1,249 0.03% 6,210,602
2009-09-02 2009-08-31 15.595 361,748 +1,249 0.03% 5,641,342
2009-09-01 2009-08-28 16.075 360,499 +6,245 0.03% 5,795,022
2009-08-31 2009-08-27 16.331 354,254 +2,499 0.03% 5,785,385
2009-08-27 2009-08-25 16.651 351,755 +3,123 0.03% 5,857,212
2009-08-26 2009-08-24 16.940 348,632 +3,122 0.03% 5,905,685
2009-08-20 2009-08-18 16.940 345,510 +1,874 0.03% 5,852,799
2009-08-18 2009-08-14 17.836 343,636 +3,123 0.03% 6,129,163
2009-08-17 2009-08-13 18.156 340,513 +3,123 0.03% 6,182,499
2009-08-14 2009-08-12 18.445 337,390 +6,246 0.03% 6,223,032
2009-08-13 2009-08-11 19.277 331,144 +3,122 0.03% 6,383,527
2009-08-07 2009-08-05 19.469 328,022 -2,498 0.03% 6,386,367
2009-08-06 2009-08-04 20.142 330,520 -11,867 0.03% 6,657,263
2009-08-05 2009-08-03 19.886 342,387 -3,123 0.03% 6,808,575
2009-07-31 2009-07-29 19.053 345,510 +1,874 0.03% 6,583,016
2009-07-30 2009-07-28 20.014 343,636 -1,249 0.03% 6,877,427
2009-07-29 2009-07-27 19.822 344,885 -4,997 0.03% 6,836,161
2009-07-27 2009-07-23 19.085 349,882 -4,996 0.03% 6,677,520
2009-07-24 2009-07-22 18.541 354,878 -1,249 0.03% 6,579,683
2009-07-23 2009-07-21 18.989 356,127 -2,499 0.03% 6,762,494
2009-07-21 2009-07-17 17.260 358,626 -624 0.03% 6,189,818
2009-07-20 2009-07-16 16.908 359,250 +4,372 0.03% 6,074,045
2009-07-16 2009-07-14 16.299 354,878 -3,123 0.03% 5,784,212
2009-07-15 2009-07-13 15.787 358,001 +6,246 0.03% 5,651,692
2009-07-14 2009-07-10 16.331 351,755 -3,123 0.03% 5,744,573
2009-07-10 2009-07-08 16.491 354,878 +6,246 0.03% 5,852,395
2009-07-09 2009-07-07 16.940 348,632 -3,123 0.03% 5,905,685
2009-07-08 2009-07-06 17.228 351,755 -1,249 0.03% 6,059,962
2009-07-07 2009-07-03 17.260 353,004 +1,249 0.03% 6,092,783
2009-07-06 2009-07-02 16.876 351,755 +3,123 0.03% 5,936,059
2009-06-30 2009-06-26 18.317 348,632 -3,123 0.03% 6,385,731
2009-06-19 2009-06-17 17.548 351,755 +4,372 0.03% 6,172,600
2009-06-18 2009-06-16 17.996 347,383 +4,996 0.03% 6,251,615
2009-06-17 2009-06-15 18.509 342,387 +8,744 0.03% 6,337,127
2009-06-16 2009-06-12 19.245 333,643 -18,737 0.03% 6,421,017
2009-06-15 2009-06-11 19.565 352,380 -18,737 0.03% 6,894,453
2009-06-12 2009-06-10 19.790 371,117 -14,365 0.03% 7,344,236
2009-06-09 2009-06-05 19.213 385,482 -6,246 0.04% 7,406,324
2009-06-05 2009-06-03 18.669 391,728 -24,983 0.04% 7,313,083
2009-06-04 2009-06-02 18.381 416,711 -6,246 0.04% 7,659,390
2009-06-03 2009-06-01 18.893 422,957 +5,622 0.04% 7,990,897
2009-06-02 2009-05-29 16.651 417,335 -9,369 0.04% 6,949,211
2009-05-29 2009-05-26 15.627 426,704 +3,123 0.04% 6,667,973
2009-05-26 2009-05-22 15.915 423,581 -24,983 0.04% 6,741,246
2009-05-25 2009-05-21 16.267 448,564 +14,365 0.04% 7,296,851
2009-05-22 2009-05-20 16.619 434,199 -12,491 0.04% 7,216,116
2009-05-21 2009-05-19 15.883 446,690 -3,123 0.04% 7,094,720
2009-05-18 2009-05-14 14.730 449,813 +6,246 0.04% 6,625,782
2009-05-14 2009-05-12 14.858 443,567 +3,122 0.04% 6,590,594
2009-05-08 2009-05-06 15.915 440,445 -6,245 0.04% 7,009,635
2009-05-06 2009-05-04 15.274 446,690 -3,123 0.04% 6,822,946
2009-05-05 2009-04-30 14.186 449,813 +6,246 0.04% 6,380,916
2009-05-04 2009-04-29 14.026 443,567 +3,122 0.04% 6,221,293
2009-04-30 2009-04-28 13.673 440,445 +3,123 0.04% 6,022,362
2009-04-29 2009-04-27 13.962 437,322 -1,249 0.04% 6,105,696
2009-04-24 2009-04-22 13.898 438,571 +3,123 0.04% 6,095,046
2009-04-22 2009-04-20 14.762 435,448 -31,229 0.04% 6,428,129
2009-04-21 2009-04-17 14.346 466,677 +6,246 0.04% 6,694,864
2009-04-20 2009-04-16 15.146 460,431 -3,123 0.04% 6,973,857
2009-04-17 2009-04-15 16.779 463,554 +31,229 0.04% 7,778,197
2009-04-16 2009-04-14 16.075 432,325 +28,106 0.04% 6,949,625
2009-04-15 2009-04-09 15.306 404,219 +9,368 0.04% 6,187,169
2009-04-14 2009-04-08 15.499 394,851 +6,246 0.04% 6,119,641
2009-04-08 2009-04-06 16.619 388,605 +3,123 0.04% 6,458,372
2009-04-07 2009-04-03 16.299 385,482 -15,615 0.04% 6,283,031
2009-04-06 2009-04-02 16.523 401,097 -19,986 0.04% 6,627,450
2009-04-03 2009-04-01 13.962 421,083 -3,123 0.04% 5,878,974
2009-04-02 2009-03-31 13.545 424,206 +3,123 0.04% 5,745,985
2009-03-30 2009-03-26 14.634 421,083 -3,123 0.04% 6,162,135
2009-03-27 2009-03-25 13.737 424,206 -3,123 0.04% 5,827,489
2009-03-26 2009-03-24 14.218 427,329 -3,122 0.04% 6,075,649
2009-03-23 2009-03-19 13.609 430,451 -1,250 0.04% 5,858,143
2009-03-20 2009-03-18 13.609 431,701 +4,372 0.04% 5,875,155
2009-03-17 2009-03-13 13.481 427,329 -4,996 0.04% 5,760,919
2009-03-10 2009-03-06 11.240 432,325 +1,874 0.04% 4,859,200
2009-03-02 2009-02-26 11.528 430,451 -3,123 0.04% 4,962,192
2009-02-27 2009-02-25 12.104 433,574 -10,497 0.04% 5,248,103
2009-02-26 2009-02-24 12.072 444,071 +16,864 0.04% 5,360,942
2009-02-25 2009-02-23 12.745 427,207 -34,352 0.04% 5,444,635
2009-02-24 2009-02-20 12.296 461,559 +31,229 0.04% 5,675,522
2009-02-19 2009-02-17 12.457 430,330 +6,245 0.04% 5,360,417
2009-02-17 2009-02-13 12.905 424,085 -3,122 0.04% 5,472,746
2009-02-13 2009-02-11 12.296 427,207 +6,245 0.04% 5,253,115
2009-02-11 2009-02-09 12.937 420,962 -1,873 0.04% 5,445,924
2009-02-10 2009-02-06 12.937 422,835 -3,123 0.04% 5,470,155
2009-02-09 2009-02-05 12.328 425,958 +624 0.04% 5,251,397
2009-02-06 2009-02-04 11.592 425,334 -3,123 0.04% 4,930,444
2009-02-05 2009-02-03 10.951 428,457 +3,123 0.04% 4,692,245
2009-01-19 2009-01-15 11.432 425,334 -4,372 0.04% 4,862,344
2009-01-16 2009-01-14 11.560 429,706 +3,123 0.04% 4,967,364
2009-01-14 2009-01-12 11.848 426,583 +8,120 0.04% 5,054,202
2009-01-13 2009-01-09 12.649 418,463 +4,996 0.04% 5,292,995
2009-01-07 2009-01-05 14.858 413,467 -6,246 0.04% 6,143,363
2009-01-05 2008-12-31 13.385 419,713 -1,873 0.04% 5,617,926
2009-01-02 2008-12-29 13.225 421,586 +1,873 0.04% 5,575,497
2008-12-29 2008-12-22 13.705 419,713 -3,122 0.04% 5,752,326
2008-12-23 2008-12-19 14.730 422,835 -31,229 0.04% 6,228,394
2008-12-22 2008-12-18 14.570 454,064 +31,229 0.04% 6,615,700
2008-12-19 2008-12-17 13.865 422,835 -7,495 0.04% 5,862,814
2008-12-18 2008-12-16 14.634 430,330 +7,495 0.04% 6,297,456
2008-12-16 2008-12-12 11.752 422,835 +3,122 0.04% 4,969,175
2008-12-15 2008-12-11 12.360 419,713 +3,123 0.04% 5,187,846
2008-12-10 2008-12-08 12.809 416,590 -10,617 0.04% 5,336,004
2008-12-08 2008-12-04 11.048 427,207 -16,864 0.04% 4,719,596
2008-12-05 2008-12-03 10.023 444,071 +15,614 0.04% 4,450,861
2008-12-03 2008-12-01 9.350 428,457 -6,245 0.04% 4,006,244
2008-11-28 2008-11-26 8.262 434,702 -18,737 0.04% 3,591,358
2008-11-27 2008-11-25 7.845 453,439 -4,997 0.04% 3,557,397
2008-11-21 2008-11-19 7.813 458,436 +15,614 0.04% 3,581,920
2008-11-20 2008-11-18 7.653 442,822 +1,249 0.04% 3,389,022
2008-11-18 2008-11-14 8.262 441,573 -3,122 0.04% 3,648,124
2008-11-14 2008-11-12 8.582 444,695 +3,122 0.04% 3,816,316
2008-11-13 2008-11-11 8.710 441,573 +3,123 0.04% 3,846,084
2008-11-12 2008-11-10 8.806 438,450 -21,860 0.04% 3,861,003
2008-11-11 2008-11-07 8.166 460,310 +3,123 0.04% 3,758,702
2008-11-07 2008-11-05 8.198 457,187 -18,737 0.04% 3,747,841
2008-11-06 2008-11-04 7.685 475,924 +19,362 0.04% 3,657,600
2008-11-03 2008-10-30 6.885 456,562 -16,864 0.04% 3,143,298
2008-10-30 2008-10-28 6.308 473,426 -1,873 0.04% 2,986,522
2008-10-29 2008-10-27 5.828 475,299 -12,492 0.04% 2,770,037
2008-10-28 2008-10-24 6.436 487,791 -6,246 0.05% 3,139,621
2008-10-27 2008-10-23 7.077 494,037 -624 0.05% 3,496,223
2008-10-24 2008-10-22 7.461 494,661 +31,228 0.05% 3,690,718
2008-10-23 2008-10-21 8.230 463,433 -3,122 0.04% 3,813,883
2008-10-22 2008-10-20 8.262 466,555 -1,250 0.04% 3,854,516
2008-10-20 2008-10-16 8.038 467,805 +3,123 0.04% 3,759,983
2008-10-14 2008-10-10 7.877 464,682 -1,873 0.04% 3,660,482
2008-10-13 2008-10-09 8.998 466,555 +1,873 0.04% 4,198,136
2008-10-10 2008-10-08 8.998 464,682 +8,120 0.04% 4,181,282
2008-09-26 2008-09-24 11.144 456,562 -1,874 0.04% 5,087,757
2008-09-23 2008-09-19 12.360 458,436 -29,355 0.04% 5,666,480
2008-09-22 2008-09-18 10.503 487,791 -1,249 0.05% 5,123,361
2008-09-19 2008-09-17 9.799 489,040 -4,997 0.05% 4,791,959
2008-09-18 2008-09-16 9.863 494,037 +29,980 0.05% 4,872,564
2008-09-16 2008-09-11 12.457 464,057 +1,874 0.04% 5,780,538
2008-09-12 2008-09-10 13.065 462,183 +2,498 0.04% 6,038,394
2008-09-10 2008-09-08 13.481 459,685 +624 0.04% 6,197,118
2008-09-04 2008-09-02 13.898 459,061 -1,873 0.04% 6,379,806
2008-08-29 2008-08-27 13.513 460,934 -15,615 0.04% 6,228,716
2008-08-25 2008-08-20 12.809 476,549 +1,874 0.04% 6,104,005
2008-08-21 2008-08-19 12.168 474,675 +15,614 0.04% 5,776,001
2008-08-14 2008-08-12 13.833 459,061 -3,122 0.04% 6,350,406
2008-08-13 2008-08-11 13.898 462,183 -10,618 0.04% 6,423,194
2008-08-12 2008-08-08 14.122 472,801 -1,874 0.04% 6,676,738
2008-08-11 2008-08-07 14.794 474,675 +3,123 0.04% 7,022,402
2008-08-08 2008-08-05 15.114 471,552 +12,491 0.04% 7,127,200
2008-08-07 2008-08-04 15.691 459,061 +4,997 0.04% 7,203,006
2008-08-05 2008-08-01 16.011 454,064 +12,491 0.04% 7,270,000
2008-07-31 2008-07-29 15.595 441,573 +6,246 0.04% 6,886,187
2008-07-21 2008-07-17 16.011 435,327 -15,614 0.04% 6,970,003
2008-07-17 2008-07-15 15.947 450,941 +15,614 0.04% 7,191,118
2008-07-16 2008-07-14 16.844 435,327 -43,720 0.04% 7,332,443
2008-07-15 2008-07-11 16.844 479,047 +40,597 0.04% 8,068,842
2008-06-30 2008-06-26 17.100 438,450 +6,246 0.04% 7,497,365
2008-06-25 2008-06-23 17.580 432,204 +3,123 0.04% 7,598,160
2008-06-20 2008-06-18 18.701 429,081 -3,748 0.04% 8,024,158
2008-06-19 2008-06-17 18.252 432,829 +3,123 0.04% 7,900,208
2008-06-17 2008-06-13 17.804 429,706 +3,123 0.04% 7,650,565
2008-06-16 2008-06-12 18.317 426,583 -1,874 0.04% 7,813,523
2008-06-13 2008-06-11 18.573 428,457 +1,874 0.04% 7,957,608
2008-06-12 2008-06-10 18.413 426,583 +18,737 0.04% 7,854,503
2008-06-10 2008-06-05 19.693 407,846 +9,369 0.04% 8,031,907
2008-06-05 2008-06-03 19.950 398,477 -1,874 0.04% 7,949,478
2008-06-02 2008-05-29 19.437 400,351 +15,615 0.04% 7,781,744
2008-05-30 2008-05-28 19.661 384,736 +6,245 0.04% 7,564,470
2008-05-29 2008-05-27 19.758 378,491 +1,874 0.04% 7,478,045
2008-05-27 2008-05-23 20.622 376,617 -5,621 0.03% 7,766,639
2008-05-26 2008-05-22 20.846 382,238 +11,242 0.04% 7,968,236
2008-05-23 2008-05-21 21.455 370,996 +8,744 0.03% 7,959,602
2008-05-15 2008-05-13 22.415 362,252 +2,498 0.03% 8,120,002
2008-05-14 2008-05-09 23.152 359,754 -624 0.03% 8,328,969
2008-05-13 2008-05-08 23.632 360,378 +1,249 0.03% 8,516,516
2008-05-09 2008-05-07 24.016 359,129 +3,747 0.03% 8,624,999
2008-05-08 2008-05-06 25.137 355,382 -3,122 0.03% 8,933,310
2008-05-07 2008-05-05 25.201 358,504 +2,498 0.03% 9,034,748
2008-05-06 2008-05-02 24.977 356,006 -5,621 0.03% 8,891,996
2008-05-05 2008-04-30 24.465 361,627 +6,245 0.03% 8,847,112
2008-05-02 2008-04-29 24.785 355,382 +625 0.03% 8,808,130
2008-04-30 2008-04-28 25.009 354,757 +3,123 0.03% 8,872,159
2008-04-29 2008-04-25 25.265 351,634 -1,249 0.03% 8,884,136
2008-04-28 2008-04-24 25.970 352,883 -26,857 0.03% 9,164,292
2008-04-25 2008-04-23 23.216 379,740 +4,372 0.04% 8,816,002
2008-04-24 2008-04-22 22.191 375,368 -3,123 0.03% 8,329,862
2008-04-23 2008-04-21 21.551 378,491 -3,747 0.04% 8,156,765
2008-04-22 2008-04-18 21.070 382,238 +1,249 0.04% 8,053,916
2008-04-21 2008-04-17 21.487 380,989 +1,249 0.04% 8,186,199
2008-04-18 2008-04-16 21.679 379,740 +25,608 0.04% 8,232,322
2008-04-17 2008-04-15 24.465 354,132 -3,748 0.03% 8,663,749
2008-04-16 2008-04-14 24.657 357,880 +3,123 0.03% 8,824,203
2008-04-14 2008-04-10 25.553 354,757 +625 0.03% 9,065,279
2008-04-11 2008-04-09 24.689 354,132 -11,243 0.03% 8,743,129
2008-04-10 2008-04-08 26.034 365,375 +12,492 0.03% 9,512,106
2008-04-09 2008-04-07 26.738 352,883 -1,874 0.03% 9,435,492
2008-04-08 2008-04-03 25.073 354,757 -8,119 0.03% 8,894,879
2008-04-07 2008-04-02 23.472 362,876 -3,123 0.03% 8,517,449
2008-04-03 2008-04-01 22.415 365,999 +18,737 0.03% 8,203,993
2008-04-02 2008-03-31 22.511 347,262 -625 0.03% 7,817,356
2008-04-01 2008-03-28 23.920 347,887 -12,491 0.03% 8,321,586
2008-03-28 2008-03-26 22.575 360,378 -625 0.03% 8,135,696
2008-03-27 2008-03-25 22.447 361,003 -2,498 0.03% 8,103,566
2008-03-26 2008-03-20 20.526 363,501 +2,498 0.03% 7,461,239
2008-03-25 2008-03-19 21.807 361,003 -4,372 0.03% 7,872,366
2008-03-20 2008-03-18 20.846 365,375 -3,123 0.03% 7,616,705
2008-03-19 2008-03-17 20.750 368,498 +19,987 0.03% 7,646,408
2008-03-18 2008-03-14 23.440 348,511 -15,615 0.03% 8,169,113
2008-03-17 2008-03-13 23.984 364,126 +1,250 0.03% 8,733,349
2008-03-14 2008-03-12 25.553 362,876 +14,365 0.03% 9,272,748
2008-03-13 2008-03-11 25.073 348,511 -1,249 0.03% 8,738,272
2008-03-12 2008-03-10 24.977 349,760 +8,119 0.03% 8,735,989
2008-03-11 2008-03-07 24.881 341,641 +1,249 0.03% 8,500,380
2008-03-10 2008-03-06 25.553 340,392 -1,874 0.03% 8,698,203
2008-03-07 2008-03-05 25.489 342,266 -624 0.03% 8,724,171
2008-03-06 2008-03-04 25.393 342,890 +624 0.03% 8,707,136
2008-03-04 2008-02-29 27.091 342,266 +1,874 0.03% 9,272,171
2008-03-03 2008-02-28 27.251 340,392 -1,874 0.03% 9,275,904
2008-02-29 2008-02-27 26.258 342,266 +3,123 0.03% 8,987,211
2008-02-26 2008-02-22 24.305 339,143 -624 0.03% 8,242,747
2008-02-22 2008-02-20 25.169 339,767 +64,955 0.03% 8,551,673
2008-02-21 2008-02-19 26.290 274,812 +625 0.03% 7,224,806
2008-02-20 2008-02-18 24.529 274,187 -625 0.03% 6,725,475
2008-02-19 2008-02-15 24.689 274,812 +625 0.03% 6,784,805
2008-02-18 2008-02-14 24.048 274,187 +624 0.03% 6,593,775
2008-02-12 2008-02-06 25.553 273,563 -624 0.03% 6,990,489
2008-02-05 2008-02-01 26.034 274,187 -1,874 0.03% 7,138,135
2008-02-04 2008-01-31 22.864 276,061 +1,249 0.03% 6,311,762
2008-01-31 2008-01-29 26.482 274,812 -624 0.03% 7,277,606
2008-01-29 2008-01-25 29.620 275,436 -3,123 0.03% 8,158,490
2008-01-28 2008-01-24 27.859 278,559 +1,249 0.03% 7,760,394
2008-01-25 2008-01-23 27.507 277,310 +1,249 0.03% 7,627,918
2008-01-24 2008-01-22 23.056 276,061 -3,123 0.03% 6,364,802
2008-01-23 2008-01-21 28.724 279,184 +625 0.03% 8,019,186
2008-01-22 2008-01-18 31.446 278,559 +1,874 0.03% 8,759,433
2008-01-21 2008-01-17 31.734 276,685 -625 0.03% 8,780,244
2008-01-18 2008-01-16 31.061 277,310 -1,874 0.03% 8,613,598
2008-01-17 2008-01-15 33.367 279,184 +1,249 0.03% 9,315,487
2008-01-11 2008-01-09 35.544 277,935 -16,239 0.03% 9,879,013
2008-01-10 2008-01-08 34.007 294,174 +6,871 0.03% 10,004,056
2008-01-09 2008-01-07 33.815 287,303 -31,229 0.03% 9,715,192
2008-01-08 2008-01-04 34.968 318,532 -9,993 0.03% 11,138,406
2008-01-04 2008-01-02 35.352 328,525 -3,123 0.03% 11,614,080
2008-01-03 2007-12-31 35.736 331,648 +1,249 0.03% 11,851,925
2008-01-02 2007-12-27 35.801 330,399 -6,870 0.03% 11,828,450
2007-12-28 2007-12-24 36.249 337,269 +50,590 0.03% 12,225,600
2007-12-19 2007-12-17 33.495 286,679 -1,873 0.03% 9,602,292
2007-12-17 2007-12-13 37.209 288,552 +6,870 0.03% 10,736,866
2007-12-14 2007-12-12 38.875 281,682 +2,498 0.03% 10,950,277
2007-12-13 2007-12-11 40.155 279,184 +1,249 0.03% 11,210,769
2007-12-10 2007-12-06 41.757 277,935 -1,249 0.03% 11,605,615
2007-12-07 2007-12-05 41.949 279,184 -624 0.03% 11,711,409
2007-12-06 2007-12-04 41.308 279,808 +624 0.03% 11,558,385
2007-12-05 2007-12-03 40.348 279,184 -3,747 0.03% 11,264,409
2007-12-04 2007-11-30 38.490 282,931 -6,246 0.03% 10,890,112
2007-12-03 2007-11-29 39.259 289,177 +1,874 0.03% 11,352,762
2007-11-30 2007-11-28 37.722 287,303 +3,123 0.03% 10,837,592
2007-11-29 2007-11-27 38.106 284,180 -625 0.03% 10,828,986
2007-11-28 2007-11-26 39.003 284,805 -625 0.03% 11,108,163
2007-11-27 2007-11-23 36.825 285,430 +1,250 0.03% 10,511,018
2007-11-26 2007-11-22 37.466 284,180 +1,249 0.03% 10,646,986
2007-11-23 2007-11-21 39.323 282,931 +5,621 0.03% 11,125,671
2007-11-22 2007-11-20 42.461 277,310 +1,249 0.03% 11,774,877
2007-11-21 2007-11-19 40.348 276,061 -2,498 0.03% 11,138,403
2007-11-20 2007-11-16 41.564 278,559 +9,368 0.03% 11,578,151
2007-11-16 2007-11-14 43.870 269,191 +1,874 0.02% 11,809,416
2007-11-15 2007-11-13 40.860 267,317 +1,874 0.02% 10,922,564
2007-11-13 2007-11-09 42.589 265,443 +13,116 0.02% 11,304,992
2007-11-12 2007-11-08 44.510 252,327 +14,990 0.02% 11,231,192
2007-11-09 2007-11-07 46.944 237,337 +9,368 0.02% 11,141,579
2007-11-08 2007-11-06 47.969 227,969 +5,621 0.02% 10,935,407
2007-11-07 2007-11-05 46.624 222,348 +13,116 0.02% 10,366,733
2007-11-06 2007-11-02 50.338 209,232 -2,498 0.02% 10,532,415
2007-11-05 2007-11-01 52.068 211,730 +9,369 0.02% 11,024,281
2007-11-02 2007-10-31 51.876 202,361 +8,119 0.02% 10,497,579
2007-10-30 2007-10-26 52.452 194,242 -3,123 0.02% 10,188,362
2007-10-29 2007-10-25 52.516 197,365 +4,372 0.02% 10,364,809
2007-10-25 2007-10-23 53.413 192,993 +2,498 0.02% 10,308,250
2007-10-24 2007-10-22 52.004 190,495 +11,243 0.02% 9,906,424
2007-10-23 2007-10-18 54.693 179,252 -8,744 0.02% 9,803,907
2007-10-22 2007-10-17 53.156 187,996 +1,873 0.02% 9,993,187
2007-10-18 2007-10-16 51.619 186,123 +3,748 0.02% 9,607,545
2007-10-17 2007-10-15 51.171 182,375 +1,874 0.02% 9,332,315
2007-10-16 2007-10-12 52.004 180,501 +11,866 0.02% 9,386,701
2007-10-15 2007-10-11 52.452 168,635 -3,747 0.02% 8,845,226
2007-10-12 2007-10-10 52.452 172,382 +3,123 0.02% 9,041,763
2007-10-11 2007-10-09 52.196 169,259 -1,249 0.02% 8,834,596
2007-10-10 2007-10-08 51.811 170,508 +2,498 0.02% 8,834,269
2007-10-09 2007-10-05 51.555 168,010 -625 0.02% 8,661,804
2007-10-08 2007-10-04 49.250 168,635 -8,119 0.02% 8,305,225
2007-10-05 2007-10-03 51.940 176,754 +11,867 0.02% 9,180,523
2007-10-04 2007-10-02 52.132 164,887 +3,747 0.02% 8,595,836
2007-10-03 2007-09-28 48.417 161,140 +625 0.01% 7,801,938
2007-10-02 2007-09-27 48.289 160,515 -1,249 0.01% 7,751,117
2007-09-27 2007-09-24 46.368 161,764 +4,996 0.01% 7,500,630
2007-09-25 2007-09-21 43.422 156,768 +11,867 0.01% 6,807,136
2007-09-21 2007-09-19 41.885 144,901 -28,730 0.01% 6,069,130
2007-09-20 2007-09-18 38.362 173,631 +3,123 0.02% 6,660,877
2007-09-19 2007-09-17 34.776 170,508 +6,870 0.02% 5,929,552
2007-09-18 2007-09-14 35.288 163,638 -14,365 0.02% 5,774,483
2007-09-17 2007-09-13 34.776 178,003 -18,113 0.02% 6,190,197
2007-09-14 2007-09-12 33.111 196,116 -2,498 0.02% 6,493,531
2007-09-12 2007-09-10 30.197 198,614 +3,123 0.02% 5,997,481
2007-09-11 2007-09-07 30.261 195,491 +8,119 0.02% 5,915,697
2007-09-10 2007-09-06 31.029 187,372 -1,873 0.02% 5,814,010
2007-09-07 2007-09-05 30.773 189,245 -4,372 0.02% 5,823,648
2007-09-04 2007-08-31 31.816 193,617 -612 0.02% 6,160,035
2007-09-03 2007-08-30 31.040 194,229 +5,567 0.02% 6,028,787
2007-08-31 2007-08-29 30.846 188,662 -3,093 0.02% 5,819,390
2007-08-30 2007-08-28 30.781 191,755 +1,237 0.02% 5,902,395
2007-08-29 2007-08-27 31.945 190,518 -19,176 0.02% 6,086,079
2007-08-28 2007-08-24 30.361 209,694 +8,042 0.02% 6,366,434
2007-08-27 2007-08-23 29.261 201,652 +18,557 0.02% 5,900,594
2007-08-24 2007-08-22 30.393 183,095 -12,990 0.02% 5,564,792
2007-08-23 2007-08-21 29.843 196,085 -1,237 0.02% 5,851,816
2007-08-22 2007-08-20 29.035 197,322 -1,237 0.02% 5,729,233
2007-08-21 2007-08-17 25.575 198,559 +21,031 0.02% 5,078,210
2007-08-20 2007-08-16 26.028 177,528 +9,278 0.02% 4,620,696
2007-08-17 2007-08-15 28.873 168,250 +3,712 0.02% 4,857,929
2007-08-16 2007-08-14 29.811 164,538 +3,093 0.02% 4,905,031
2007-08-15 2007-08-13 30.167 161,445 -1,856 0.02% 4,870,246
2007-08-14 2007-08-10 30.393 163,301 -1,237 0.02% 4,963,195
2007-08-13 2007-08-09 31.072 164,538 +3,711 0.02% 5,112,511
2007-08-10 2007-08-08 31.234 160,827 -3,711 0.02% 5,023,203
2007-08-09 2007-08-07 30.231 164,538 -619 0.02% 4,974,191
2007-08-08 2007-08-06 29.455 165,157 +619 0.02% 4,864,744
2007-08-07 2007-08-03 29.746 164,538 -16,083 0.02% 4,894,391
2007-08-06 2007-08-02 31.654 180,621 +20,413 0.02% 5,717,360
2007-08-03 2007-08-01 34.726 160,208 +30,309 0.01% 5,563,308
2007-08-02 2007-07-31 32.656 129,899 -6,185 0.01% 4,242,011
2007-08-01 2007-07-30 28.776 136,084 +3,093 0.01% 3,915,991
2007-07-31 2007-07-27 27.871 132,991 -30,310 0.01% 3,706,586
2007-07-30 2007-07-26 27.645 163,301 -1,237 0.02% 4,514,395
2007-07-27 2007-07-25 25.963 164,538 -16,702 0.02% 4,271,952
2007-07-26 2007-07-24 26.028 181,240 +7,423 0.02% 4,717,311
2007-07-25 2007-07-23 25.963 173,817 -3,093 0.02% 4,512,866
2007-07-24 2007-07-20 22.859 176,910 -11,134 0.02% 4,044,049
2007-07-23 2007-07-19 21.340 188,044 +1,856 0.02% 4,012,805
2007-07-18 2007-07-16 21.695 186,188 +3,093 0.02% 4,039,418
2007-07-17 2007-07-13 22.439 183,095 -15,464 0.02% 4,108,474
2007-07-16 2007-07-12 21.922 198,559 -3,093 0.02% 4,352,752
2007-07-13 2007-07-11 21.178 201,652 -1,237 0.02% 4,270,596
2007-07-12 2007-07-10 21.243 202,889 -13,609 0.02% 4,309,913
2007-07-11 2007-07-09 21.372 216,498 +9,279 0.02% 4,627,005
2007-07-10 2007-07-06 20.725 207,219 +15,464 0.02% 4,294,694
2007-07-09 2007-07-05 21.113 191,755 +3,093 0.02% 4,048,597
2007-07-06 2007-07-04 21.663 188,662 -3,093 0.02% 4,086,993
2007-07-05 2007-07-03 21.663 191,755 -27,836 0.02% 4,153,996
2007-07-04 2007-06-29 20.596 219,591 +12,372 0.02% 4,522,708
2007-07-03 2007-06-28 20.855 207,219 +22,268 0.02% 4,321,494
2007-06-29 2007-06-27 20.693 184,951 +31,547 0.02% 3,827,201
2007-06-28 2007-06-26 20.111 153,404 +11,753 0.01% 3,085,117
2007-06-27 2007-06-25 21.922 141,651 +3,092 0.01% 3,105,231
2007-06-26 2007-06-22 21.081 138,559 0.01% 2,920,969

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